date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2014-07-31 09:30:00,23.0,24.0,22.6,22.75,32885800.0,18.4765,19.2798,18.1552,18.2757,32885800.0
2014-07-31 10:00:00,22.76,23.08,22.72,22.99,5247300.0,18.2837,18.5408,18.2516,18.4685,5247300.0
2014-07-31 10:30:00,22.98,23.17,22.9,23.02,3664900.0,18.4604,18.6131,18.3962,18.4926,3664900.0
2014-07-31 11:00:00,23.0,23.1,22.99,23.04,1411200.0,18.4765,18.5568,18.4685,18.5086,1411200.0
2014-07-31 11:30:00,23.04,23.04,23.0,23.01,829300.0,18.5086,18.5086,18.4765,18.4845,829300.0
2014-07-31 12:00:00,23.02,23.02,22.95,23.0,1924800.0,18.4926,18.4926,18.4363,18.4765,1924800.0
2014-07-31 12:30:00,23.0,23.03,22.98,23.0,702000.0,18.4765,18.5006,18.4604,18.4765,702000.0
2014-07-31 13:00:00,23.0,23.01,22.99,22.99,598800.0,18.4765,18.4845,18.4685,18.4685,598800.0
2014-07-31 13:30:00,23.0,23.01,22.98,23.0,904600.0,18.4765,18.4845,18.4604,18.4765,904600.0
2014-07-31 14:00:00,23.0,23.06,23.0,23.01,910800.0,18.4765,18.5247,18.4765,18.4845,910800.0
2014-07-31 14:30:00,23.0,23.01,22.82,22.83,1201100.0,18.4765,18.4845,18.3319,18.3399,1201100.0
2014-07-31 15:00:00,22.83,22.94,22.76,22.85,1100400.0,18.3399,18.4283,18.2837,18.356,1100400.0
2014-07-31 15:30:00,22.86,22.98,22.6,22.88,3478900.0,18.364,18.4604,18.1552,18.3801,3478900.0
2014-08-01 09:30:00,22.9,22.92,22.67,22.75,639900.0,18.3962,18.4122,18.2114,18.2757,639900.0
2014-08-01 10:00:00,22.73,22.85,22.71,22.78,532700.0,18.2596,18.356,18.2436,18.2998,532700.0
2014-08-01 10:30:00,22.78,22.99,22.78,22.89,639100.0,18.2998,18.4685,18.2998,18.3881,639100.0
2014-08-01 11:00:00,22.89,22.89,22.7,22.85,335200.0,18.3881,18.3881,18.2355,18.356,335200.0
2014-08-01 11:30:00,22.85,22.88,22.75,22.77,248300.0,18.356,18.3801,18.2757,18.2918,248300.0
2014-08-01 12:00:00,22.77,22.83,22.76,22.79,251100.0,18.2918,18.3399,18.2837,18.3078,251100.0
2014-08-01 12:30:00,22.78,22.86,22.78,22.86,263600.0,18.2998,18.364,18.2998,18.364,263600.0
2014-08-01 13:00:00,22.85,22.91,22.85,22.89,261600.0,18.356,18.4042,18.356,18.3881,261600.0
2014-08-01 13:30:00,22.89,22.89,22.82,22.87,326600.0,18.3881,18.3881,18.3319,18.3721,326600.0
2014-08-01 14:00:00,22.88,22.88,22.85,22.86,306600.0,18.3801,18.3801,18.356,18.364,306600.0
2014-08-01 14:30:00,22.85,22.86,22.79,22.82,390500.0,18.356,18.364,18.3078,18.3319,390500.0
2014-08-01 15:00:00,22.82,22.84,22.8,22.83,323000.0,18.3319,18.348,18.3158,18.3399,323000.0
2014-08-01 15:30:00,22.83,23.0,22.8,22.99,1616500.0,18.3399,18.4765,18.3158,18.4685,1616500.0
2014-08-04 09:30:00,23.1,23.13,22.9,23.0,335400.0,18.5568,18.5809,18.3962,18.4765,335400.0
2014-08-04 10:00:00,23.0,23.01,22.95,23.0,330100.0,18.4765,18.4845,18.4363,18.4765,330100.0
2014-08-04 10:30:00,23.0,23.01,22.98,23.0,190800.0,18.4765,18.4845,18.4604,18.4765,190800.0
2014-08-04 11:00:00,23.0,23.0,22.99,23.0,137400.0,18.4765,18.4765,18.4685,18.4765,137400.0
2014-08-04 11:30:00,23.0,23.0,22.99,23.0,210200.0,18.4765,18.4765,18.4685,18.4765,210200.0
2014-08-04 12:00:00,22.99,23.0,22.99,23.0,333900.0,18.4685,18.4765,18.4685,18.4765,333900.0
2014-08-04 12:30:00,23.0,23.0,22.99,23.0,270900.0,18.4765,18.4765,18.4685,18.4765,270900.0
2014-08-04 13:00:00,23.0,23.0,22.99,23.0,188900.0,18.4765,18.4765,18.4685,18.4765,188900.0
2014-08-04 13:30:00,23.0,23.0,22.98,23.0,362300.0,18.4765,18.4765,18.4604,18.4765,362300.0
2014-08-04 14:00:00,22.99,23.0,22.98,22.99,106300.0,18.4685,18.4765,18.4604,18.4685,106300.0
2014-08-04 14:30:00,22.99,23.0,22.98,22.99,99600.0,18.4685,18.4765,18.4604,18.4685,99600.0
2014-08-04 15:00:00,22.99,23.0,22.96,22.99,214800.0,18.4685,18.4765,18.4444,18.4685,214800.0
2014-08-04 15:30:00,22.98,23.01,22.98,23.01,440000.0,18.4604,18.4845,18.4604,18.4845,440000.0
2014-08-05 09:30:00,22.99,23.01,22.96,22.99,276600.0,18.4685,18.4845,18.4444,18.4685,276600.0
2014-08-05 10:00:00,22.98,23.01,22.98,22.98,303800.0,18.4604,18.4845,18.4604,18.4604,303800.0
2014-08-05 10:30:00,22.98,22.99,22.94,22.95,234000.0,18.4604,18.4685,18.4283,18.4363,234000.0
2014-08-05 11:00:00,22.95,22.95,22.8,22.89,353100.0,18.4363,18.4363,18.3158,18.3881,353100.0
2014-08-05 11:30:00,22.89,22.94,22.88,22.9,187600.0,18.3881,18.4283,18.3801,18.3962,187600.0
2014-08-05 12:00:00,22.9,22.91,22.85,22.85,101800.0,18.3962,18.4042,18.356,18.356,101800.0
2014-08-05 12:30:00,22.85,22.89,22.84,22.85,82100.0,18.356,18.3881,18.348,18.356,82100.0
2014-08-05 13:00:00,22.85,22.86,22.84,22.85,59300.0,18.356,18.364,18.348,18.356,59300.0
2014-08-05 13:30:00,22.85,22.89,22.67,22.8,261900.0,18.356,18.3881,18.2114,18.3158,261900.0
2014-08-05 14:00:00,22.8,22.87,22.78,22.82,167300.0,18.3158,18.3721,18.2998,18.3319,167300.0
2014-08-05 14:30:00,22.82,22.95,22.8,22.84,449300.0,18.3319,18.4363,18.3158,18.348,449300.0
2014-08-05 15:00:00,22.84,22.87,22.81,22.81,193000.0,18.348,18.3721,18.3239,18.3239,193000.0
2014-08-05 15:30:00,22.81,23.0,22.76,23.0,1446000.0,18.3239,18.4765,18.2837,18.4765,1446000.0
2014-08-06 09:30:00,22.8,22.87,22.75,22.81,202400.0,18.3158,18.3721,18.2757,18.3239,202400.0
2014-08-06 10:00:00,22.8,22.84,22.71,22.71,322300.0,18.3158,18.348,18.2436,18.2436,322300.0
2014-08-06 10:30:00,22.71,22.79,22.7,22.75,240700.0,18.2436,18.3078,18.2355,18.2757,240700.0
2014-08-06 11:00:00,22.73,22.8,22.73,22.79,170500.0,18.2596,18.3158,18.2596,18.3078,170500.0
2014-08-06 11:30:00,22.79,22.79,22.73,22.77,107900.0,18.3078,18.3078,18.2596,18.2918,107900.0
2014-08-06 12:00:00,22.77,22.77,22.75,22.75,123200.0,18.2918,18.2918,18.2757,18.2757,123200.0
2014-08-06 12:30:00,22.76,22.79,22.75,22.77,161100.0,18.2837,18.3078,18.2757,18.2918,161100.0
2014-08-06 13:00:00,22.77,22.77,22.7,22.74,138800.0,18.2918,18.2918,18.2355,18.2677,138800.0
2014-08-06 13:30:00,22.74,22.76,22.7,22.7,130800.0,18.2677,18.2837,18.2355,18.2355,130800.0
2014-08-06 14:00:00,22.7,22.74,22.67,22.74,270300.0,18.2355,18.2677,18.2114,18.2677,270300.0
2014-08-06 14:30:00,22.74,22.82,22.73,22.8,378400.0,18.2677,18.3319,18.2596,18.3158,378400.0
2014-08-06 15:00:00,22.8,22.88,22.8,22.87,344000.0,18.3158,18.3801,18.3158,18.3721,344000.0
2014-08-06 15:30:00,22.87,22.98,22.83,22.91,1934900.0,18.3721,18.4604,18.3399,18.4042,1934900.0
2014-08-07 09:30:00,22.89,22.9,22.81,22.81,148600.0,18.3881,18.3962,18.3239,18.3239,148600.0
2014-08-07 10:00:00,22.82,22.85,22.8,22.85,330300.0,18.3319,18.356,18.3158,18.356,330300.0
2014-08-07 10:30:00,22.85,22.88,22.83,22.85,69000.0,18.356,18.3801,18.3399,18.356,69000.0
2014-08-07 11:00:00,22.85,22.91,22.84,22.9,63900.0,18.356,18.4042,18.348,18.3962,63900.0
2014-08-07 11:30:00,22.89,22.94,22.86,22.86,299800.0,18.3881,18.4283,18.364,18.364,299800.0
2014-08-07 12:00:00,22.86,22.86,22.81,22.84,47200.0,18.364,18.364,18.3239,18.348,47200.0
2014-08-07 12:30:00,22.83,22.95,22.83,22.87,85400.0,18.3399,18.4363,18.3399,18.3721,85400.0
2014-08-07 13:00:00,22.87,22.9,22.86,22.86,35800.0,18.3721,18.3962,18.364,18.364,35800.0
2014-08-07 13:30:00,22.87,22.87,22.83,22.84,39000.0,18.3721,18.3721,18.3399,18.348,39000.0
2014-08-07 14:00:00,22.84,22.89,22.83,22.89,113300.0,18.348,18.3881,18.3399,18.3881,113300.0
2014-08-07 14:30:00,22.89,22.91,22.86,22.86,189900.0,18.3881,18.4042,18.364,18.364,189900.0
2014-08-07 15:00:00,22.86,22.88,22.83,22.86,137000.0,18.364,18.3801,18.3399,18.364,137000.0
2014-08-07 15:30:00,22.85,23.0,22.85,22.97,1511600.0,18.356,18.4765,18.356,18.4524,1511600.0
2014-08-08 09:30:00,22.93,22.96,22.84,22.91,60800.0,18.4203,18.4444,18.348,18.4042,60800.0
2014-08-08 10:00:00,22.91,22.95,22.9,22.94,68600.0,18.4042,18.4363,18.3962,18.4283,68600.0
2014-08-08 10:30:00,22.94,23.03,22.94,23.0,327900.0,18.4283,18.5006,18.4283,18.4765,327900.0
2014-08-08 11:00:00,23.01,23.01,22.99,23.0,163500.0,18.4845,18.4845,18.4685,18.4765,163500.0
2014-08-08 11:30:00,23.0,23.01,22.96,22.99,168500.0,18.4765,18.4845,18.4444,18.4685,168500.0
2014-08-08 12:00:00,22.97,22.98,22.94,22.98,42600.0,18.4524,18.4604,18.4283,18.4604,42600.0
2014-08-08 12:30:00,22.98,23.0,22.97,22.99,55100.0,18.4604,18.4765,18.4524,18.4685,55100.0
2014-08-08 13:00:00,22.99,23.0,22.9,22.91,82100.0,18.4685,18.4765,18.3962,18.4042,82100.0
2014-08-08 13:30:00,22.92,22.95,22.86,22.89,194900.0,18.4122,18.4363,18.364,18.3881,194900.0
2014-08-08 14:00:00,22.89,22.9,22.86,22.9,106600.0,18.3881,18.3962,18.364,18.3962,106600.0
2014-08-08 14:30:00,22.89,22.9,22.85,22.85,108900.0,18.3881,18.3962,18.356,18.356,108900.0
2014-08-08 15:00:00,22.85,22.89,22.85,22.89,298800.0,18.356,18.3881,18.356,18.3881,298800.0
2014-08-08 15:30:00,22.88,22.9,22.8,22.81,727800.0,18.3801,18.3962,18.3158,18.3239,727800.0
2014-08-11 09:30:00,22.9,22.91,22.82,22.87,45000.0,18.3962,18.4042,18.3319,18.3721,45000.0
2014-08-11 10:00:00,22.85,22.87,22.83,22.83,97100.0,18.356,18.3721,18.3399,18.3399,97100.0
2014-08-11 10:30:00,22.83,22.89,22.81,22.89,83200.0,18.3399,18.3881,18.3239,18.3881,83200.0
2014-08-11 11:00:00,22.88,22.89,22.85,22.86,146300.0,18.3801,18.3881,18.356,18.364,146300.0
2014-08-11 11:30:00,22.87,22.87,22.82,22.82,320200.0,18.3721,18.3721,18.3319,18.3319,320200.0
2014-08-11 12:00:00,22.82,22.83,22.8,22.8,36500.0,18.3319,18.3399,18.3158,18.3158,36500.0
2014-08-11 12:30:00,22.8,22.81,22.8,22.81,36700.0,18.3158,18.3239,18.3158,18.3239,36700.0
2014-08-11 13:00:00,22.8,22.82,22.8,22.82,62100.0,18.3158,18.3319,18.3158,18.3319,62100.0
2014-08-11 13:30:00,22.82,22.83,22.81,22.83,72500.0,18.3319,18.3399,18.3239,18.3399,72500.0
2014-08-11 14:00:00,22.83,22.85,22.82,22.83,67000.0,18.3399,18.356,18.3319,18.3399,67000.0
2014-08-11 14:30:00,22.83,22.84,22.82,22.83,29100.0,18.3399,18.348,18.3319,18.3399,29100.0
2014-08-11 15:00:00,22.83,22.85,22.82,22.82,77400.0,18.3399,18.356,18.3319,18.3319,77400.0
2014-08-11 15:30:00,22.82,22.85,22.8,22.81,344400.0,18.3319,18.356,18.3158,18.3239,344400.0
2014-08-12 09:30:00,22.89,22.93,22.83,22.87,56000.0,18.3881,18.4203,18.3399,18.3721,56000.0
2014-08-12 10:00:00,22.87,22.89,22.86,22.87,33500.0,18.3721,18.3881,18.364,18.3721,33500.0
2014-08-12 10:30:00,22.86,22.92,22.86,22.9,120400.0,18.364,18.4122,18.364,18.3962,120400.0
2014-08-12 11:00:00,22.9,22.92,22.9,22.91,114300.0,18.3962,18.4122,18.3962,18.4042,114300.0
2014-08-12 11:30:00,22.91,22.92,22.87,22.91,200700.0,18.4042,18.4122,18.3721,18.4042,200700.0
2014-08-12 12:00:00,22.9,22.91,22.89,22.89,103800.0,18.3962,18.4042,18.3881,18.3881,103800.0
2014-08-12 12:30:00,22.9,22.9,22.89,22.9,63300.0,18.3962,18.3962,18.3881,18.3962,63300.0
2014-08-12 13:00:00,22.89,22.9,22.88,22.88,41400.0,18.3881,18.3962,18.3801,18.3801,41400.0
2014-08-12 13:30:00,22.88,22.9,22.85,22.85,108900.0,18.3801,18.3962,18.356,18.356,108900.0
2014-08-12 14:00:00,22.85,22.89,22.85,22.86,38800.0,18.356,18.3881,18.356,18.364,38800.0
2014-08-12 14:30:00,22.87,22.87,22.84,22.86,36700.0,18.3721,18.3721,18.348,18.364,36700.0
2014-08-12 15:00:00,22.86,22.89,22.85,22.88,56500.0,18.364,18.3881,18.356,18.3801,56500.0
2014-08-12 15:30:00,22.87,22.97,22.86,22.96,245900.0,18.3721,18.4524,18.364,18.4444,245900.0
2014-08-13 09:30:00,23.0,23.08,22.95,22.99,112900.0,18.4765,18.5408,18.4363,18.4685,112900.0
2014-08-13 10:00:00,22.98,22.99,22.95,22.96,18600.0,18.4604,18.4685,18.4363,18.4444,18600.0
2014-08-13 10:30:00,22.98,23.01,22.96,22.98,72200.0,18.4604,18.4845,18.4444,18.4604,72200.0
2014-08-13 11:00:00,22.98,23.0,22.97,22.98,33000.0,18.4604,18.4765,18.4524,18.4604,33000.0
2014-08-13 11:30:00,22.98,23.0,22.92,22.93,75300.0,18.4604,18.4765,18.4122,18.4203,75300.0
2014-08-13 12:00:00,22.91,22.94,22.88,22.93,75100.0,18.4042,18.4283,18.3801,18.4203,75100.0
2014-08-13 12:30:00,22.92,22.97,22.91,22.96,49000.0,18.4122,18.4524,18.4042,18.4444,49000.0
2014-08-13 13:00:00,22.97,23.0,22.95,22.96,60700.0,18.4524,18.4765,18.4363,18.4444,60700.0
2014-08-13 13:30:00,22.95,22.99,22.95,22.96,68100.0,18.4363,18.4685,18.4363,18.4444,68100.0
2014-08-13 14:00:00,22.97,22.97,22.95,22.95,47700.0,18.4524,18.4524,18.4363,18.4363,47700.0
2014-08-13 14:30:00,22.95,23.0,22.95,23.0,129800.0,18.4363,18.4765,18.4363,18.4765,129800.0
2014-08-13 15:00:00,23.0,23.01,22.98,23.0,286400.0,18.4765,18.4845,18.4604,18.4765,286400.0
2014-08-13 15:30:00,23.0,23.23,22.99,23.23,517100.0,18.4765,18.6613,18.4685,18.6613,517100.0
2014-08-14 09:30:00,23.2,23.22,23.14,23.18,90800.0,18.6372,18.6532,18.589,18.6211,90800.0
2014-08-14 10:00:00,23.17,23.18,23.11,23.14,52500.0,18.6131,18.6211,18.5649,18.589,52500.0
2014-08-14 10:30:00,23.15,23.16,23.05,23.06,75600.0,18.597,18.605,18.5167,18.5247,75600.0
2014-08-14 11:00:00,23.07,23.1,22.98,23.0,196000.0,18.5327,18.5568,18.4604,18.4765,196000.0
2014-08-14 11:30:00,23.01,23.01,22.95,22.96,61200.0,18.4845,18.4845,18.4363,18.4444,61200.0
2014-08-14 12:00:00,22.97,23.03,22.96,23.0,77900.0,18.4524,18.5006,18.4444,18.4765,77900.0
2014-08-14 12:30:00,23.0,23.04,23.0,23.04,77900.0,18.4765,18.5086,18.4765,18.5086,77900.0
2014-08-14 13:00:00,23.03,23.06,23.0,23.03,108200.0,18.5006,18.5247,18.4765,18.5006,108200.0
2014-08-14 13:30:00,23.02,23.02,22.97,22.98,58000.0,18.4926,18.4926,18.4524,18.4604,58000.0
2014-08-14 14:00:00,22.98,23.01,22.96,23.01,75000.0,18.4604,18.4845,18.4444,18.4845,75000.0
2014-08-14 14:30:00,23.01,23.04,22.99,23.03,180400.0,18.4845,18.5086,18.4685,18.5006,180400.0
2014-08-14 15:00:00,23.05,23.09,23.04,23.05,87900.0,18.5167,18.5488,18.5086,18.5167,87900.0
2014-08-14 15:30:00,23.05,23.06,23.02,23.05,152800.0,18.5167,18.5247,18.4926,18.5167,152800.0
2014-08-15 09:30:00,23.02,23.08,23.0,23.01,198700.0,18.4926,18.5408,18.4765,18.4845,198700.0
2014-08-15 10:00:00,23.02,23.06,23.01,23.05,76800.0,18.4926,18.5247,18.4845,18.5167,76800.0
2014-08-15 10:30:00,23.05,23.05,23.0,23.02,193700.0,18.5167,18.5167,18.4765,18.4926,193700.0
2014-08-15 11:00:00,23.02,23.05,23.0,23.03,168000.0,18.4926,18.5167,18.4765,18.5006,168000.0
2014-08-15 11:30:00,23.03,23.05,23.0,23.01,125400.0,18.5006,18.5167,18.4765,18.4845,125400.0
2014-08-15 12:00:00,23.0,23.01,23.0,23.01,150600.0,18.4765,18.4845,18.4765,18.4845,150600.0
2014-08-15 12:30:00,23.01,23.01,23.0,23.0,37200.0,18.4845,18.4845,18.4765,18.4765,37200.0
2014-08-15 13:00:00,23.0,23.01,23.0,23.0,231900.0,18.4765,18.4845,18.4765,18.4765,231900.0
2014-08-15 13:30:00,23.01,23.01,23.0,23.0,38600.0,18.4845,18.4845,18.4765,18.4765,38600.0
2014-08-15 14:00:00,23.0,23.01,23.0,23.0,35500.0,18.4765,18.4845,18.4765,18.4765,35500.0
2014-08-15 14:30:00,23.0,23.01,23.0,23.0,76900.0,18.4765,18.4845,18.4765,18.4765,76900.0
2014-08-15 15:00:00,23.01,23.01,23.0,23.01,76000.0,18.4845,18.4845,18.4765,18.4845,76000.0
2014-08-15 15:30:00,23.0,23.03,23.0,23.0,390200.0,18.4765,18.5006,18.4765,18.4765,390200.0
2014-08-18 09:30:00,23.06,23.1,23.02,23.1,56400.0,18.5247,18.5568,18.4926,18.5568,56400.0
2014-08-18 10:00:00,23.1,23.15,23.1,23.13,53900.0,18.5568,18.597,18.5568,18.5809,53900.0
2014-08-18 10:30:00,23.13,23.13,23.06,23.09,64200.0,18.5809,18.5809,18.5247,18.5488,64200.0
2014-08-18 11:00:00,23.08,23.09,23.04,23.07,183300.0,18.5408,18.5488,18.5086,18.5327,183300.0
2014-08-18 11:30:00,23.07,23.08,23.05,23.06,31000.0,18.5327,18.5408,18.5167,18.5247,31000.0
2014-08-18 12:00:00,23.06,23.08,23.05,23.06,61500.0,18.5247,18.5408,18.5167,18.5247,61500.0
2014-08-18 12:30:00,23.06,23.08,23.06,23.06,41500.0,18.5247,18.5408,18.5247,18.5247,41500.0
2014-08-18 13:00:00,23.07,23.07,23.06,23.06,27600.0,18.5327,18.5327,18.5247,18.5247,27600.0
2014-08-18 13:30:00,23.06,23.07,23.06,23.07,17900.0,18.5247,18.5327,18.5247,18.5327,17900.0
2014-08-18 14:00:00,23.06,23.07,23.05,23.07,51300.0,18.5247,18.5327,18.5167,18.5327,51300.0
2014-08-18 14:30:00,23.06,23.07,23.04,23.07,71900.0,18.5247,18.5327,18.5086,18.5327,71900.0
2014-08-18 15:00:00,23.06,23.12,23.06,23.07,110400.0,18.5247,18.5729,18.5247,18.5327,110400.0
2014-08-18 15:30:00,23.07,23.17,23.07,23.17,179600.0,18.5327,18.6131,18.5327,18.6131,179600.0
2014-08-19 09:30:00,23.2,23.64,23.2,23.64,243000.0,18.6372,18.9906,18.6372,18.9906,243000.0
2014-08-19 10:00:00,23.62,23.77,23.54,23.64,228500.0,18.9746,19.0951,18.9103,18.9906,228500.0
2014-08-19 10:30:00,23.66,23.8,23.64,23.8,97800.0,19.0067,19.1192,18.9906,19.1192,97800.0
2014-08-19 11:00:00,23.8,24.07,23.79,24.0,233700.0,19.1192,19.3361,19.1111,19.2798,233700.0
2014-08-19 11:30:00,24.0,24.04,23.86,23.89,182400.0,19.2798,19.312,19.1674,19.1915,182400.0
2014-08-19 12:00:00,23.89,23.93,23.84,23.89,96800.0,19.1915,19.2236,19.1513,19.1915,96800.0
2014-08-19 12:30:00,23.88,23.96,23.88,23.93,78700.0,19.1834,19.2477,19.1834,19.2236,78700.0
2014-08-19 13:00:00,23.93,24.07,23.93,24.06,173100.0,19.2236,19.3361,19.2236,19.328,173100.0
2014-08-19 13:30:00,24.06,24.2,24.05,24.11,219500.0,19.328,19.4405,19.32,19.3682,219500.0
2014-08-19 14:00:00,24.1,24.15,24.05,24.14,206400.0,19.3602,19.4003,19.32,19.3923,206400.0
2014-08-19 14:30:00,24.14,24.41,24.13,24.37,170700.0,19.3923,19.6092,19.3843,19.5771,170700.0
2014-08-19 15:00:00,24.35,24.44,24.27,24.42,194200.0,19.561,19.6333,19.4967,19.6172,194200.0
2014-08-19 15:30:00,24.41,24.42,24.29,24.39,432600.0,19.6092,19.6172,19.5128,19.5931,432600.0
2014-08-20 09:30:00,24.3,25.07,24.26,24.93,592400.0,19.5208,20.1394,19.4887,20.0269,592400.0
2014-08-20 10:00:00,24.92,25.15,24.84,25.08,354200.0,20.0189,20.2037,19.9546,20.1474,354200.0
2014-08-20 10:30:00,25.06,25.07,24.95,24.97,244500.0,20.1314,20.1394,20.043,20.0591,244500.0
2014-08-20 11:00:00,24.96,25.09,24.95,25.03,204800.0,20.051,20.1555,20.043,20.1073,204800.0
2014-08-20 11:30:00,25.02,25.34,25.01,25.23,208100.0,20.0992,20.3563,20.0912,20.2679,208100.0
2014-08-20 12:00:00,25.25,25.59,25.25,25.45,214400.0,20.284,20.5571,20.284,20.4447,214400.0
2014-08-20 12:30:00,25.45,25.53,25.34,25.44,117600.0,20.4447,20.5089,20.3563,20.4366,117600.0
2014-08-20 13:00:00,25.44,25.5,25.4,25.44,150400.0,20.4366,20.4848,20.4045,20.4366,150400.0
2014-08-20 13:30:00,25.45,25.45,25.15,25.21,171800.0,20.4447,20.4447,20.2037,20.2519,171800.0
2014-08-20 14:00:00,25.23,25.3,25.15,25.3,185000.0,20.2679,20.3242,20.2037,20.3242,185000.0
2014-08-20 14:30:00,25.29,25.4,25.23,25.4,283800.0,20.3161,20.4045,20.2679,20.4045,283800.0
2014-08-20 15:00:00,25.39,25.47,25.35,25.4,277000.0,20.3965,20.4607,20.3643,20.4045,277000.0
2014-08-20 15:30:00,25.4,25.4,25.18,25.18,334100.0,20.4045,20.4045,20.2278,20.2278,334100.0
2014-08-21 09:30:00,25.47,25.52,25.18,25.35,341500.0,20.4607,20.5009,20.2278,20.3643,341500.0
2014-08-21 10:00:00,25.35,25.35,25.25,25.32,90700.0,20.3643,20.3643,20.284,20.3402,90700.0
2014-08-21 10:30:00,25.33,25.4,25.2,25.2,97300.0,20.3483,20.4045,20.2438,20.2438,97300.0
2014-08-21 11:00:00,25.2,25.24,25.01,25.02,175200.0,20.2438,20.276,20.0912,20.0992,175200.0
2014-08-21 11:30:00,25.02,25.07,24.92,24.94,184700.0,20.0992,20.1394,20.0189,20.035,184700.0
2014-08-21 12:00:00,24.96,25.02,24.92,24.94,94700.0,20.051,20.0992,20.0189,20.035,94700.0
2014-08-21 12:30:00,24.95,25.22,24.94,25.19,134400.0,20.043,20.2599,20.035,20.2358,134400.0
2014-08-21 13:00:00,25.21,25.39,25.21,25.28,165100.0,20.2519,20.3965,20.2519,20.3081,165100.0
2014-08-21 13:30:00,25.28,25.41,25.23,25.39,92800.0,20.3081,20.4125,20.2679,20.3965,92800.0
2014-08-21 14:00:00,25.4,25.41,25.23,25.26,141200.0,20.4045,20.4125,20.2679,20.292,141200.0
2014-08-21 14:30:00,25.25,25.32,25.25,25.27,122200.0,20.284,20.3402,20.284,20.3001,122200.0
2014-08-21 15:00:00,25.27,25.37,25.27,25.29,180200.0,20.3001,20.3804,20.3001,20.3161,180200.0
2014-08-21 15:30:00,25.3,25.45,25.26,25.37,418500.0,20.3242,20.4447,20.292,20.3804,418500.0
2014-08-22 09:30:00,25.25,25.25,25.1,25.18,127700.0,20.284,20.284,20.1635,20.2278,127700.0
2014-08-22 10:00:00,25.2,25.32,25.18,25.26,109900.0,20.2438,20.3402,20.2278,20.292,109900.0
2014-08-22 10:30:00,25.25,25.28,25.2,25.2,59200.0,20.284,20.3081,20.2438,20.2438,59200.0
2014-08-22 11:00:00,25.2,25.36,25.14,25.3,71700.0,20.2438,20.3724,20.1956,20.3242,71700.0
2014-08-22 11:30:00,25.32,25.37,25.27,25.35,61800.0,20.3402,20.3804,20.3001,20.3643,61800.0
2014-08-22 12:00:00,25.36,25.43,25.35,25.39,65200.0,20.3724,20.4286,20.3643,20.3965,65200.0
2014-08-22 12:30:00,25.4,25.42,25.35,25.37,48100.0,20.4045,20.4206,20.3643,20.3804,48100.0
2014-08-22 13:00:00,25.38,25.4,25.31,25.35,34300.0,20.3884,20.4045,20.3322,20.3643,34300.0
2014-08-22 13:30:00,25.34,25.35,25.3,25.34,26000.0,20.3563,20.3643,20.3242,20.3563,26000.0
2014-08-22 14:00:00,25.37,25.37,25.32,25.32,34300.0,20.3804,20.3804,20.3402,20.3402,34300.0
2014-08-22 14:30:00,25.32,25.35,25.3,25.32,41500.0,20.3402,20.3643,20.3242,20.3402,41500.0
2014-08-22 15:00:00,25.33,25.39,25.32,25.37,46400.0,20.3483,20.3965,20.3402,20.3804,46400.0
2014-08-22 15:30:00,25.37,25.39,25.34,25.35,122200.0,20.3804,20.3965,20.3563,20.3643,122200.0
2014-08-25 09:30:00,25.37,25.4,25.11,25.16,195700.0,20.3804,20.4045,20.1715,20.2117,195700.0
2014-08-25 10:00:00,25.21,25.25,25.14,25.25,62500.0,20.2519,20.284,20.1956,20.284,62500.0
2014-08-25 10:30:00,25.25,25.3,25.18,25.21,48200.0,20.284,20.3242,20.2278,20.2519,48200.0
2014-08-25 11:00:00,25.2,25.21,25.01,25.02,120900.0,20.2438,20.2519,20.0912,20.0992,120900.0
2014-08-25 11:30:00,25.02,25.04,24.96,24.99,165800.0,20.0992,20.1153,20.051,20.0751,165800.0
2014-08-25 12:00:00,24.98,25.0,24.88,24.95,83500.0,20.0671,20.0832,19.9868,20.043,83500.0
2014-08-25 12:30:00,24.96,25.03,24.95,24.99,59600.0,20.051,20.1073,20.043,20.0751,59600.0
2014-08-25 13:00:00,24.99,25.02,24.97,25.0,50700.0,20.0751,20.0992,20.0591,20.0832,50700.0
2014-08-25 13:30:00,25.0,25.14,25.0,25.05,44200.0,20.0832,20.1956,20.0832,20.1233,44200.0
2014-08-25 14:00:00,25.05,25.13,25.03,25.1,46800.0,20.1233,20.1876,20.1073,20.1635,46800.0
2014-08-25 14:30:00,25.11,25.14,25.08,25.12,37300.0,20.1715,20.1956,20.1474,20.1796,37300.0
2014-08-25 15:00:00,25.12,25.19,25.12,25.17,66500.0,20.1796,20.2358,20.1796,20.2197,66500.0
2014-08-25 15:30:00,25.18,25.19,25.08,25.1,102600.0,20.2278,20.2358,20.1474,20.1635,102600.0
2014-08-26 09:30:00,25.0,25.06,24.94,24.98,118600.0,20.0832,20.1314,20.035,20.0671,118600.0
2014-08-26 10:00:00,24.98,25.05,24.98,25.0,57300.0,20.0671,20.1233,20.0671,20.0832,57300.0
2014-08-26 10:30:00,24.99,25.03,24.99,25.03,53600.0,20.0751,20.1073,20.0751,20.1073,53600.0
2014-08-26 11:00:00,25.02,25.06,25.01,25.02,40800.0,20.0992,20.1314,20.0912,20.0992,40800.0
2014-08-26 11:30:00,25.01,25.02,24.99,25.0,28600.0,20.0912,20.0992,20.0751,20.0832,28600.0
2014-08-26 12:00:00,25.0,25.0,24.98,24.99,54200.0,20.0832,20.0832,20.0671,20.0751,54200.0
2014-08-26 12:30:00,25.0,25.0,24.99,24.99,18500.0,20.0832,20.0832,20.0751,20.0751,18500.0
2014-08-26 13:00:00,24.99,25.0,24.98,24.99,61800.0,20.0751,20.0832,20.0671,20.0751,61800.0
2014-08-26 13:30:00,24.98,25.0,24.98,24.98,59800.0,20.0671,20.0832,20.0671,20.0671,59800.0
2014-08-26 14:00:00,24.98,25.01,24.98,25.01,231000.0,20.0671,20.0912,20.0671,20.0912,231000.0
2014-08-26 14:30:00,25.0,25.03,25.0,25.02,31100.0,20.0832,20.1073,20.0832,20.0992,31100.0
2014-08-26 15:00:00,25.03,25.1,25.02,25.07,36200.0,20.1073,20.1635,20.0992,20.1394,36200.0
2014-08-26 15:30:00,25.07,25.1,25.02,25.04,97900.0,20.1394,20.1635,20.0992,20.1153,97900.0
2014-08-27 09:30:00,25.0,25.05,24.95,25.01,144600.0,20.0832,20.1233,20.043,20.0912,144600.0
2014-08-27 10:00:00,25.0,25.08,24.99,25.08,157000.0,20.0832,20.1474,20.0751,20.1474,157000.0
2014-08-27 10:30:00,25.07,25.11,25.04,25.05,55100.0,20.1394,20.1715,20.1153,20.1233,55100.0
2014-08-27 11:00:00,25.05,25.07,25.04,25.07,47200.0,20.1233,20.1394,20.1153,20.1394,47200.0
2014-08-27 11:30:00,25.07,25.07,25.04,25.05,40800.0,20.1394,20.1394,20.1153,20.1233,40800.0
2014-08-27 12:00:00,25.04,25.09,25.04,25.08,45000.0,20.1153,20.1555,20.1153,20.1474,45000.0
2014-08-27 12:30:00,25.08,25.19,25.07,25.13,94700.0,20.1474,20.2358,20.1394,20.1876,94700.0
2014-08-27 13:00:00,25.13,25.19,25.12,25.19,61600.0,20.1876,20.2358,20.1796,20.2358,61600.0
2014-08-27 13:30:00,25.19,25.32,25.19,25.3,104500.0,20.2358,20.3402,20.2358,20.3242,104500.0
2014-08-27 14:00:00,25.3,25.44,25.28,25.44,66600.0,20.3242,20.4366,20.3081,20.4366,66600.0
2014-08-27 14:30:00,25.44,25.47,25.37,25.42,89300.0,20.4366,20.4607,20.3804,20.4206,89300.0
2014-08-27 15:00:00,25.42,25.47,25.36,25.47,65900.0,20.4206,20.4607,20.3724,20.4607,65900.0
2014-08-27 15:30:00,25.47,25.54,25.46,25.48,204900.0,20.4607,20.517,20.4527,20.4688,204900.0
2014-08-28 09:30:00,25.4,25.43,25.31,25.36,124300.0,20.4045,20.4286,20.3322,20.3724,124300.0
2014-08-28 10:00:00,25.35,25.45,25.32,25.45,72700.0,20.3643,20.4447,20.3402,20.4447,72700.0
2014-08-28 10:30:00,25.46,25.46,25.4,25.45,51400.0,20.4527,20.4527,20.4045,20.4447,51400.0
2014-08-28 11:00:00,25.45,25.46,25.41,25.45,38700.0,20.4447,20.4527,20.4125,20.4447,38700.0
2014-08-28 11:30:00,25.45,25.84,25.44,25.83,184900.0,20.4447,20.758,20.4366,20.7499,184900.0
2014-08-28 12:00:00,25.82,25.84,25.72,25.76,119500.0,20.7419,20.758,20.6616,20.6937,119500.0
2014-08-28 12:30:00,25.75,25.76,25.64,25.75,49800.0,20.6857,20.6937,20.5973,20.6857,49800.0
2014-08-28 13:00:00,25.76,25.76,25.72,25.74,28200.0,20.6937,20.6937,20.6616,20.6776,28200.0
2014-08-28 13:30:00,25.75,25.75,25.72,25.74,32200.0,20.6857,20.6857,20.6616,20.6776,32200.0
2014-08-28 14:00:00,25.74,25.76,25.72,25.74,48800.0,20.6776,20.6937,20.6616,20.6776,48800.0
2014-08-28 14:30:00,25.75,25.76,25.73,25.74,24400.0,20.6857,20.6937,20.6696,20.6776,24400.0
2014-08-28 15:00:00,25.75,25.75,25.64,25.74,45400.0,20.6857,20.6857,20.5973,20.6776,45400.0
2014-08-28 15:30:00,25.74,25.75,25.68,25.69,112200.0,20.6776,20.6857,20.6294,20.6375,112200.0
2014-08-29 09:30:00,25.81,25.94,25.61,25.7,110800.0,20.7339,20.8383,20.5732,20.6455,110800.0
2014-08-29 10:00:00,25.71,25.77,25.7,25.71,87700.0,20.6535,20.7017,20.6455,20.6535,87700.0
2014-08-29 10:30:00,25.73,25.73,25.62,25.69,136900.0,20.6696,20.6696,20.5812,20.6375,136900.0
2014-08-29 11:00:00,25.7,25.72,25.69,25.7,24800.0,20.6455,20.6616,20.6375,20.6455,24800.0
2014-08-29 11:30:00,25.69,25.72,25.69,25.69,44700.0,20.6375,20.6616,20.6375,20.6375,44700.0
2014-08-29 12:00:00,25.7,25.75,25.7,25.74,62100.0,20.6455,20.6857,20.6455,20.6776,62100.0
2014-08-29 12:30:00,25.73,25.75,25.73,25.75,13400.0,20.6696,20.6857,20.6696,20.6857,13400.0
2014-08-29 13:00:00,25.75,25.78,25.73,25.78,44300.0,20.6857,20.7098,20.6696,20.7098,44300.0
2014-08-29 13:30:00,25.77,25.91,25.77,25.85,48200.0,20.7017,20.8142,20.7017,20.766,48200.0
2014-08-29 14:00:00,25.85,25.89,25.83,25.87,51800.0,20.766,20.7981,20.7499,20.7821,51800.0
2014-08-29 14:30:00,25.86,25.89,25.85,25.85,28100.0,20.774,20.7981,20.766,20.766,28100.0
2014-08-29 15:00:00,25.86,25.87,25.45,25.73,75600.0,20.774,20.7821,20.4447,20.6696,75600.0
2014-08-29 15:30:00,25.75,25.8,25.74,25.78,171100.0,20.6857,20.7258,20.6776,20.7098,171100.0
2014-09-02 09:30:00,25.7,25.75,25.52,25.73,391700.0,20.6455,20.6857,20.5009,20.6696,391700.0
2014-09-02 10:00:00,25.73,25.75,25.68,25.69,83700.0,20.6696,20.6857,20.6294,20.6375,83700.0
2014-09-02 10:30:00,25.69,25.72,25.69,25.7,64600.0,20.6375,20.6616,20.6375,20.6455,64600.0
2014-09-02 11:00:00,25.69,25.71,25.69,25.7,78100.0,20.6375,20.6535,20.6375,20.6455,78100.0
2014-09-02 11:30:00,25.69,25.7,25.69,25.69,62000.0,20.6375,20.6455,20.6375,20.6375,62000.0
2014-09-02 12:00:00,25.69,25.73,25.69,25.71,126500.0,20.6375,20.6696,20.6375,20.6535,126500.0
2014-09-02 12:30:00,25.72,25.74,25.66,25.71,201700.0,20.6616,20.6776,20.6134,20.6535,201700.0
2014-09-02 13:00:00,25.72,25.73,25.7,25.72,45600.0,20.6616,20.6696,20.6455,20.6616,45600.0
2014-09-02 13:30:00,25.73,25.84,25.72,25.81,71500.0,20.6696,20.758,20.6616,20.7339,71500.0
2014-09-02 14:00:00,25.81,25.9,25.8,25.88,137100.0,20.7339,20.8062,20.7258,20.7901,137100.0
2014-09-02 14:30:00,25.88,25.9,25.83,25.85,118300.0,20.7901,20.8062,20.7499,20.766,118300.0
2014-09-02 15:00:00,25.85,25.88,25.85,25.85,61400.0,20.766,20.7901,20.766,20.766,61400.0
2014-09-02 15:30:00,25.86,25.88,25.79,25.79,337000.0,20.774,20.7901,20.7178,20.7178,337000.0
2014-09-03 09:30:00,25.99,26.0,25.76,25.8,64200.0,20.8785,20.8865,20.6937,20.7258,64200.0
2014-09-03 10:00:00,25.79,25.8,25.78,25.79,39200.0,20.7178,20.7258,20.7098,20.7178,39200.0
2014-09-03 10:30:00,25.8,25.8,25.67,25.7,91600.0,20.7258,20.7258,20.6214,20.6455,91600.0
2014-09-03 11:00:00,25.7,25.72,25.68,25.7,81300.0,20.6455,20.6616,20.6294,20.6455,81300.0
2014-09-03 11:30:00,25.69,25.7,25.69,25.7,58700.0,20.6375,20.6455,20.6375,20.6455,58700.0
2014-09-03 12:00:00,25.7,25.7,25.69,25.7,50900.0,20.6455,20.6455,20.6375,20.6455,50900.0
2014-09-03 12:30:00,25.7,25.7,25.67,25.7,135100.0,20.6455,20.6455,20.6214,20.6455,135100.0
2014-09-03 13:00:00,25.7,25.7,25.63,25.65,118400.0,20.6455,20.6455,20.5893,20.6053,118400.0
2014-09-03 13:30:00,25.65,25.77,25.65,25.74,65500.0,20.6053,20.7017,20.6053,20.6776,65500.0
2014-09-03 14:00:00,25.73,25.77,25.7,25.74,31300.0,20.6696,20.7017,20.6455,20.6776,31300.0
2014-09-03 14:30:00,25.74,25.77,25.71,25.72,41500.0,20.6776,20.7017,20.6535,20.6616,41500.0
2014-09-03 15:00:00,25.72,25.76,25.72,25.74,31300.0,20.6616,20.6937,20.6616,20.6776,31300.0
2014-09-03 15:30:00,25.74,25.8,25.73,25.77,84600.0,20.6776,20.7258,20.6696,20.7017,84600.0
2014-09-04 09:30:00,25.53,25.75,25.51,25.72,66300.0,20.5089,20.6857,20.4929,20.6616,66300.0
2014-09-04 10:00:00,25.74,25.75,25.69,25.74,36900.0,20.6776,20.6857,20.6375,20.6776,36900.0
2014-09-04 10:30:00,25.74,25.74,25.69,25.69,23000.0,20.6776,20.6776,20.6375,20.6375,23000.0
2014-09-04 11:00:00,25.7,25.74,25.69,25.7,48400.0,20.6455,20.6776,20.6375,20.6455,48400.0
2014-09-04 11:30:00,25.7,25.7,25.62,25.68,98500.0,20.6455,20.6455,20.5812,20.6294,98500.0
2014-09-04 12:00:00,25.68,25.7,25.66,25.68,53400.0,20.6294,20.6455,20.6134,20.6294,53400.0
2014-09-04 12:30:00,25.69,25.71,25.66,25.68,67500.0,20.6375,20.6535,20.6134,20.6294,67500.0
2014-09-04 13:00:00,25.68,25.7,25.68,25.68,47100.0,20.6294,20.6455,20.6294,20.6294,47100.0
2014-09-04 13:30:00,25.68,25.71,25.68,25.7,79900.0,20.6294,20.6535,20.6294,20.6455,79900.0
2014-09-04 14:00:00,25.7,25.71,25.68,25.68,39400.0,20.6455,20.6535,20.6294,20.6294,39400.0
2014-09-04 14:30:00,25.68,25.71,25.55,25.7,145600.0,20.6294,20.6535,20.525,20.6455,145600.0
2014-09-04 15:00:00,25.69,25.7,25.68,25.69,57900.0,20.6375,20.6455,20.6294,20.6375,57900.0
2014-09-04 15:30:00,25.7,25.7,25.64,25.68,253400.0,20.6455,20.6455,20.5973,20.6294,253400.0
2014-09-05 09:30:00,25.7,26.02,25.69,25.95,144500.0,20.6455,20.9026,20.6375,20.8463,144500.0
2014-09-05 10:00:00,25.94,25.96,25.66,25.73,110700.0,20.8383,20.8544,20.6134,20.6696,110700.0
2014-09-05 10:30:00,25.74,25.77,25.67,25.73,72600.0,20.6776,20.7017,20.6214,20.6696,72600.0
2014-09-05 11:00:00,25.72,25.83,25.71,25.82,39600.0,20.6616,20.7499,20.6535,20.7419,39600.0
2014-09-05 11:30:00,25.81,25.82,25.67,25.76,106900.0,20.7339,20.7419,20.6214,20.6937,106900.0
2014-09-05 12:00:00,25.76,25.88,25.75,25.86,47700.0,20.6937,20.7901,20.6857,20.774,47700.0
2014-09-05 12:30:00,25.85,25.86,25.75,25.76,60000.0,20.766,20.774,20.6857,20.6937,60000.0
2014-09-05 13:00:00,25.76,25.85,25.76,25.82,39000.0,20.6937,20.766,20.6937,20.7419,39000.0
2014-09-05 13:30:00,25.82,25.83,25.73,25.73,39700.0,20.7419,20.7499,20.6696,20.6696,39700.0
2014-09-05 14:00:00,25.74,25.78,25.72,25.74,45600.0,20.6776,20.7098,20.6616,20.6776,45600.0
2014-09-05 14:30:00,25.73,25.74,25.62,25.7,77000.0,20.6696,20.6776,20.5812,20.6455,77000.0
2014-09-05 15:00:00,25.69,25.7,25.63,25.66,50000.0,20.6375,20.6455,20.5893,20.6134,50000.0
2014-09-05 15:30:00,25.66,25.82,25.66,25.76,190100.0,20.6134,20.7419,20.6134,20.6937,190100.0
2014-09-08 09:30:00,25.82,25.98,25.72,25.75,212900.0,20.7419,20.8704,20.6616,20.6857,212900.0
2014-09-08 10:00:00,25.74,25.75,25.47,25.47,158400.0,20.6776,20.6857,20.4607,20.4607,158400.0
2014-09-08 10:30:00,25.47,25.55,25.12,25.23,268400.0,20.4607,20.525,20.1796,20.2679,268400.0
2014-09-08 11:00:00,25.25,25.25,24.62,24.96,365600.0,20.284,20.284,19.7779,20.051,365600.0
2014-09-08 11:30:00,24.95,25.16,24.88,24.98,124800.0,20.043,20.2117,19.9868,20.0671,124800.0
2014-09-08 12:00:00,24.98,25.07,24.91,24.99,137300.0,20.0671,20.1394,20.0109,20.0751,137300.0
2014-09-08 12:30:00,24.99,25.11,24.97,25.01,110000.0,20.0751,20.1715,20.0591,20.0912,110000.0
2014-09-08 13:00:00,25.0,25.03,24.9,24.92,172600.0,20.0832,20.1073,20.0028,20.0189,172600.0
2014-09-08 13:30:00,24.91,25.02,24.88,24.99,282700.0,20.0109,20.0992,19.9868,20.0751,282700.0
2014-09-08 14:00:00,25.0,25.02,24.95,25.01,45100.0,20.0832,20.0992,20.043,20.0912,45100.0
2014-09-08 14:30:00,25.02,25.02,24.95,25.0,38200.0,20.0992,20.0992,20.043,20.0832,38200.0
2014-09-08 15:00:00,25.0,25.03,24.94,24.95,121500.0,20.0832,20.1073,20.035,20.043,121500.0
2014-09-08 15:30:00,24.95,25.0,24.83,24.84,273000.0,20.043,20.0832,19.9466,19.9546,273000.0
2014-09-09 09:30:00,25.3,25.6,25.22,25.26,571000.0,20.3242,20.5652,20.2599,20.292,571000.0
2014-09-09 10:00:00,25.26,25.28,24.88,25.0,333300.0,20.292,20.3081,19.9868,20.0832,333300.0
2014-09-09 10:30:00,25.0,25.07,24.94,24.99,234600.0,20.0832,20.1394,20.035,20.0751,234600.0
2014-09-09 11:00:00,25.0,25.1,24.96,25.0,224000.0,20.0832,20.1635,20.051,20.0832,224000.0
2014-09-09 11:30:00,24.99,25.0,24.83,24.88,182500.0,20.0751,20.0832,19.9466,19.9868,182500.0
2014-09-09 12:00:00,24.88,24.93,24.7,24.88,268000.0,19.9868,20.0269,19.8422,19.9868,268000.0
2014-09-09 12:30:00,24.9,25.1,24.89,25.07,267800.0,20.0028,20.1635,19.9948,20.1394,267800.0
2014-09-09 13:00:00,25.06,25.22,24.99,25.19,150900.0,20.1314,20.2599,20.0751,20.2358,150900.0
2014-09-09 13:30:00,25.19,25.19,25.06,25.17,79400.0,20.2358,20.2358,20.1314,20.2197,79400.0
2014-09-09 14:00:00,25.17,25.3,25.15,25.24,77100.0,20.2197,20.3242,20.2037,20.276,77100.0
2014-09-09 14:30:00,25.23,25.25,25.06,25.13,166300.0,20.2679,20.284,20.1314,20.1876,166300.0
2014-09-09 15:00:00,25.13,25.18,25.01,25.03,251300.0,20.1876,20.2278,20.0912,20.1073,251300.0
2014-09-09 15:30:00,25.03,25.26,25.01,25.02,659500.0,20.1073,20.292,20.0912,20.0992,659500.0
2014-09-10 09:30:00,25.19,25.3,25.05,25.23,108700.0,20.2358,20.3242,20.1233,20.2679,108700.0
2014-09-10 10:00:00,25.23,25.28,25.12,25.17,237400.0,20.2679,20.3081,20.1796,20.2197,237400.0
2014-09-10 10:30:00,25.18,25.21,25.14,25.16,100500.0,20.2278,20.2519,20.1956,20.2117,100500.0
2014-09-10 11:00:00,25.16,25.24,25.02,25.05,172300.0,20.2117,20.276,20.0992,20.1233,172300.0
2014-09-10 11:30:00,25.05,25.05,24.87,24.87,156800.0,20.1233,20.1233,19.9787,19.9787,156800.0
2014-09-10 12:00:00,24.87,24.88,24.74,24.77,127600.0,19.9787,19.9868,19.8743,19.8984,127600.0
2014-09-10 12:30:00,24.77,24.78,24.73,24.73,65600.0,19.8984,19.9064,19.8663,19.8663,65600.0
2014-09-10 13:00:00,24.73,24.93,24.7,24.91,103400.0,19.8663,20.0269,19.8422,20.0109,103400.0
2014-09-10 13:30:00,24.92,25.0,24.9,24.97,165200.0,20.0189,20.0832,20.0028,20.0591,165200.0
2014-09-10 14:00:00,24.97,25.03,24.91,24.95,49300.0,20.0591,20.1073,20.0109,20.043,49300.0
2014-09-10 14:30:00,24.95,24.99,24.89,24.97,52400.0,20.043,20.0751,19.9948,20.0591,52400.0
2014-09-10 15:00:00,24.96,24.99,24.92,24.96,94600.0,20.051,20.0751,20.0189,20.051,94600.0
2014-09-10 15:30:00,24.95,24.96,24.69,24.69,423600.0,20.043,20.051,19.8341,19.8341,423600.0
2014-09-11 09:30:00,24.75,24.94,24.63,24.71,261900.0,19.8823,20.035,19.7859,19.8502,261900.0
2014-09-11 10:00:00,24.71,24.77,24.65,24.71,147600.0,19.8502,19.8984,19.802,19.8502,147600.0
2014-09-11 10:30:00,24.71,24.89,24.71,24.87,189800.0,19.8502,19.9948,19.8502,19.9787,189800.0
2014-09-11 11:00:00,24.89,24.98,24.72,24.92,172900.0,19.9948,20.0671,19.8582,20.0189,172900.0
2014-09-11 11:30:00,24.92,25.0,24.92,25.0,95400.0,20.0189,20.0832,20.0189,20.0832,95400.0
2014-09-11 12:00:00,25.0,25.02,24.76,24.82,169100.0,20.0832,20.0992,19.8904,19.9386,169100.0
2014-09-11 12:30:00,24.83,24.84,24.66,24.73,129300.0,19.9466,19.9546,19.81,19.8663,129300.0
2014-09-11 13:00:00,24.73,24.77,24.68,24.72,84800.0,19.8663,19.8984,19.8261,19.8582,84800.0
2014-09-11 13:30:00,24.72,24.76,24.65,24.7,84500.0,19.8582,19.8904,19.802,19.8422,84500.0
2014-09-11 14:00:00,24.7,24.75,24.68,24.74,90100.0,19.8422,19.8823,19.8261,19.8743,90100.0
2014-09-11 14:30:00,24.74,24.75,24.68,24.71,86800.0,19.8743,19.8823,19.8261,19.8502,86800.0
2014-09-11 15:00:00,24.71,24.71,24.66,24.69,116700.0,19.8502,19.8502,19.81,19.8341,116700.0
2014-09-11 15:30:00,24.7,24.71,24.63,24.64,324300.0,19.8422,19.8502,19.7859,19.794,324300.0
2014-09-12 09:30:00,24.53,24.75,24.51,24.7,59800.0,19.7056,19.8823,19.6895,19.8422,59800.0
2014-09-12 10:00:00,24.71,24.72,24.57,24.63,126300.0,19.8502,19.8582,19.7377,19.7859,126300.0
2014-09-12 10:30:00,24.64,24.66,24.6,24.63,31700.0,19.794,19.81,19.7618,19.7859,31700.0
2014-09-12 11:00:00,24.63,24.65,24.56,24.6,61900.0,19.7859,19.802,19.7297,19.7618,61900.0
2014-09-12 11:30:00,24.61,24.65,24.51,24.55,85900.0,19.7699,19.802,19.6895,19.7217,85900.0
2014-09-12 12:00:00,24.55,24.56,24.51,24.55,73300.0,19.7217,19.7297,19.6895,19.7217,73300.0
2014-09-12 12:30:00,24.54,24.55,24.53,24.54,34300.0,19.7136,19.7217,19.7056,19.7136,34300.0
2014-09-12 13:00:00,24.54,24.54,24.47,24.48,65800.0,19.7136,19.7136,19.6574,19.6654,65800.0
2014-09-12 13:30:00,24.48,24.52,24.45,24.52,77500.0,19.6654,19.6976,19.6413,19.6976,77500.0
2014-09-12 14:00:00,24.52,24.52,24.45,24.45,82100.0,19.6976,19.6976,19.6413,19.6413,82100.0
2014-09-12 14:30:00,24.44,24.51,24.44,24.49,72100.0,19.6333,19.6895,19.6333,19.6735,72100.0
2014-09-12 15:00:00,24.48,24.52,24.48,24.49,84400.0,19.6654,19.6976,19.6654,19.6735,84400.0
2014-09-12 15:30:00,24.5,24.51,24.45,24.48,193100.0,19.6815,19.6895,19.6413,19.6654,193100.0
2014-09-15 09:30:00,24.35,24.38,24.09,24.15,84200.0,19.561,19.5851,19.3521,19.4003,84200.0
2014-09-15 10:00:00,24.13,24.2,24.12,24.17,45000.0,19.3843,19.4405,19.3762,19.4164,45000.0
2014-09-15 10:30:00,24.17,24.17,23.95,23.99,153900.0,19.4164,19.4164,19.2397,19.2718,153900.0
2014-09-15 11:00:00,24.0,24.19,23.98,24.04,98100.0,19.2798,19.4325,19.2638,19.312,98100.0
2014-09-15 11:30:00,24.04,24.05,23.92,24.02,158200.0,19.312,19.32,19.2156,19.2959,158200.0
2014-09-15 12:00:00,24.02,24.02,23.93,23.95,35700.0,19.2959,19.2959,19.2236,19.2397,35700.0
2014-09-15 12:30:00,23.94,24.05,23.94,24.04,79600.0,19.2316,19.32,19.2316,19.312,79600.0
2014-09-15 13:00:00,24.05,24.19,23.99,24.14,58900.0,19.32,19.4325,19.2718,19.3923,58900.0
2014-09-15 13:30:00,24.14,24.18,24.11,24.11,52500.0,19.3923,19.4244,19.3682,19.3682,52500.0
2014-09-15 14:00:00,24.11,24.16,24.09,24.13,40300.0,19.3682,19.4084,19.3521,19.3843,40300.0
2014-09-15 14:30:00,24.15,24.15,24.12,24.12,33400.0,19.4003,19.4003,19.3762,19.3762,33400.0
2014-09-15 15:00:00,24.12,24.15,24.09,24.14,74700.0,19.3762,19.4003,19.3521,19.3923,74700.0
2014-09-15 15:30:00,24.15,24.16,24.1,24.15,150300.0,19.4003,19.4084,19.3602,19.4003,150300.0
2014-09-16 09:30:00,24.24,24.29,23.96,24.04,68200.0,19.4726,19.5128,19.2477,19.312,68200.0
2014-09-16 10:00:00,24.04,24.05,23.95,24.01,63200.0,19.312,19.32,19.2397,19.2879,63200.0
2014-09-16 10:30:00,24.01,24.01,23.95,23.99,66300.0,19.2879,19.2879,19.2397,19.2718,66300.0
2014-09-16 11:00:00,23.99,24.01,23.88,23.98,96700.0,19.2718,19.2879,19.1834,19.2638,96700.0
2014-09-16 11:30:00,23.98,24.01,23.96,24.0,41900.0,19.2638,19.2879,19.2477,19.2798,41900.0
2014-09-16 12:00:00,23.99,24.02,23.98,24.0,48300.0,19.2718,19.2959,19.2638,19.2798,48300.0
2014-09-16 12:30:00,24.0,24.0,23.93,23.93,36300.0,19.2798,19.2798,19.2236,19.2236,36300.0
2014-09-16 13:00:00,23.94,24.09,23.94,24.03,87000.0,19.2316,19.3521,19.2316,19.3039,87000.0
2014-09-16 13:30:00,24.04,24.11,24.02,24.03,81700.0,19.312,19.3682,19.2959,19.3039,81700.0
2014-09-16 14:00:00,24.02,24.18,23.91,24.13,145600.0,19.2959,19.4244,19.2075,19.3843,145600.0
2014-09-16 14:30:00,24.13,24.22,24.13,24.21,138700.0,19.3843,19.4566,19.3843,19.4485,138700.0
2014-09-16 15:00:00,24.21,24.36,24.18,24.28,209700.0,19.4485,19.569,19.4244,19.5048,209700.0
2014-09-16 15:30:00,24.27,24.31,24.25,24.3,267000.0,19.4967,19.5289,19.4807,19.5208,267000.0
2014-09-17 09:30:00,24.45,24.6,24.36,24.51,77500.0,19.6413,19.7618,19.569,19.6895,77500.0
2014-09-17 10:00:00,24.47,24.64,24.37,24.64,70800.0,19.6574,19.794,19.5771,19.794,70800.0
2014-09-17 10:30:00,24.64,24.65,24.54,24.55,39800.0,19.794,19.802,19.7136,19.7217,39800.0
2014-09-17 11:00:00,24.55,24.55,24.4,24.54,37500.0,19.7217,19.7217,19.6012,19.7136,37500.0
2014-09-17 11:30:00,24.54,24.55,24.51,24.55,26900.0,19.7136,19.7217,19.6895,19.7217,26900.0
2014-09-17 12:00:00,24.55,24.55,24.49,24.53,152700.0,19.7217,19.7217,19.6735,19.7056,152700.0
2014-09-17 12:30:00,24.53,24.62,24.53,24.56,36600.0,19.7056,19.7779,19.7056,19.7297,36600.0
2014-09-17 13:00:00,24.57,24.64,24.52,24.64,37800.0,19.7377,19.794,19.6976,19.794,37800.0
2014-09-17 13:30:00,24.64,24.69,24.63,24.63,54500.0,19.794,19.8341,19.7859,19.7859,54500.0
2014-09-17 14:00:00,24.63,24.65,24.58,24.61,63100.0,19.7859,19.802,19.7458,19.7699,63100.0
2014-09-17 14:30:00,24.61,24.65,24.54,24.6,51400.0,19.7699,19.802,19.7136,19.7618,51400.0
2014-09-17 15:00:00,24.6,24.63,24.54,24.56,75800.0,19.7618,19.7859,19.7136,19.7297,75800.0
2014-09-17 15:30:00,24.56,24.59,24.49,24.53,147700.0,19.7297,19.7538,19.6735,19.7056,147700.0
2014-09-18 09:30:00,24.57,24.7,24.57,24.61,67500.0,19.7377,19.8422,19.7377,19.7699,67500.0
2014-09-18 10:00:00,24.59,24.65,24.59,24.65,22500.0,19.7538,19.802,19.7538,19.802,22500.0
2014-09-18 10:30:00,24.65,24.75,24.64,24.64,135800.0,19.802,19.8823,19.794,19.794,135800.0
2014-09-18 11:00:00,24.64,24.65,24.62,24.62,64800.0,19.794,19.802,19.7779,19.7779,64800.0
2014-09-18 11:30:00,24.62,24.63,24.59,24.6,24300.0,19.7779,19.7859,19.7538,19.7618,24300.0
2014-09-18 12:00:00,24.59,24.61,24.56,24.56,28400.0,19.7538,19.7699,19.7297,19.7297,28400.0
2014-09-18 12:30:00,24.56,24.6,24.56,24.6,15200.0,19.7297,19.7618,19.7297,19.7618,15200.0
2014-09-18 13:00:00,24.6,24.61,24.6,24.61,19200.0,19.7618,19.7699,19.7618,19.7699,19200.0
2014-09-18 13:30:00,24.61,24.61,24.6,24.6,15400.0,19.7699,19.7699,19.7618,19.7618,15400.0
2014-09-18 14:00:00,24.61,24.65,24.6,24.62,31800.0,19.7699,19.802,19.7618,19.7779,31800.0
2014-09-18 14:30:00,24.62,24.62,24.58,24.58,20700.0,19.7779,19.7779,19.7458,19.7458,20700.0
2014-09-18 15:00:00,24.59,24.61,24.56,24.6,67400.0,19.7538,19.7699,19.7297,19.7618,67400.0
2014-09-18 15:30:00,24.6,24.84,24.6,24.64,313800.0,19.7618,19.9546,19.7618,19.794,313800.0
2014-09-19 09:30:00,24.85,25.15,24.74,25.0,154700.0,19.9627,20.2037,19.8743,20.0832,154700.0
2014-09-19 10:00:00,25.01,25.09,24.79,24.79,151200.0,20.0912,20.1555,19.9145,19.9145,151200.0
2014-09-19 10:30:00,24.78,24.85,24.71,24.79,175400.0,19.9064,19.9627,19.8502,19.9145,175400.0
2014-09-19 11:00:00,24.79,25.04,24.79,25.01,106800.0,19.9145,20.1153,19.9145,20.0912,106800.0
2014-09-19 11:30:00,25.01,25.09,24.99,25.02,198300.0,20.0912,20.1555,20.0751,20.0992,198300.0
2014-09-19 12:00:00,25.03,25.03,24.86,24.95,232200.0,20.1073,20.1073,19.9707,20.043,232200.0
2014-09-19 12:30:00,24.96,24.98,24.86,24.96,62700.0,20.051,20.0671,19.9707,20.051,62700.0
2014-09-19 13:00:00,24.96,24.96,24.89,24.95,64600.0,20.051,20.051,19.9948,20.043,64600.0
2014-09-19 13:30:00,24.95,24.96,24.9,24.91,146100.0,20.043,20.051,20.0028,20.0109,146100.0
2014-09-19 14:00:00,24.91,25.0,24.9,24.99,62000.0,20.0109,20.0832,20.0028,20.0751,62000.0
2014-09-19 14:30:00,24.99,25.08,24.98,25.04,97300.0,20.0751,20.1474,20.0671,20.1153,97300.0
2014-09-19 15:00:00,25.04,25.11,25.04,25.11,101800.0,20.1153,20.1715,20.1153,20.1715,101800.0
2014-09-19 15:30:00,25.11,25.49,25.1,25.37,764100.0,20.1715,20.4768,20.1635,20.3804,764100.0
2014-09-22 09:30:00,25.28,25.36,24.89,24.94,77400.0,20.3081,20.3724,19.9948,20.035,77400.0
2014-09-22 10:00:00,24.94,25.06,24.83,24.86,64400.0,20.035,20.1314,19.9466,19.9707,64400.0
2014-09-22 10:30:00,24.84,24.91,24.79,24.87,70000.0,19.9546,20.0109,19.9145,19.9787,70000.0
2014-09-22 11:00:00,24.87,24.91,24.82,24.82,44600.0,19.9787,20.0109,19.9386,19.9386,44600.0
2014-09-22 11:30:00,24.82,24.89,24.81,24.83,61700.0,19.9386,19.9948,19.9305,19.9466,61700.0
2014-09-22 12:00:00,24.83,24.84,24.8,24.83,41400.0,19.9466,19.9546,19.9225,19.9466,41400.0
2014-09-22 12:30:00,24.83,24.84,24.76,24.79,38300.0,19.9466,19.9546,19.8904,19.9145,38300.0
2014-09-22 13:00:00,24.79,24.8,24.76,24.77,20900.0,19.9145,19.9225,19.8904,19.8984,20900.0
2014-09-22 13:30:00,24.77,24.84,24.75,24.79,45400.0,19.8984,19.9546,19.8823,19.9145,45400.0
2014-09-22 14:00:00,24.79,24.84,24.76,24.76,33600.0,19.9145,19.9546,19.8904,19.8904,33600.0
2014-09-22 14:30:00,24.77,24.81,24.76,24.79,27900.0,19.8984,19.9305,19.8904,19.9145,27900.0
2014-09-22 15:00:00,24.81,24.87,24.78,24.83,44300.0,19.9305,19.9787,19.9064,19.9466,44300.0
2014-09-22 15:30:00,24.83,24.9,24.81,24.83,102400.0,19.9466,20.0028,19.9305,19.9466,102400.0
2014-09-23 09:30:00,24.66,24.7,24.55,24.61,44400.0,19.81,19.8422,19.7217,19.7699,44400.0
2014-09-23 10:00:00,24.6,24.63,24.48,24.49,56100.0,19.7618,19.7859,19.6654,19.6735,56100.0
2014-09-23 10:30:00,24.49,24.5,24.29,24.31,69600.0,19.6735,19.6815,19.5128,19.5289,69600.0
2014-09-23 11:00:00,24.3,24.34,24.18,24.27,61600.0,19.5208,19.553,19.4244,19.4967,61600.0
2014-09-23 11:30:00,24.27,24.38,24.26,24.34,39500.0,19.4967,19.5851,19.4887,19.553,39500.0
2014-09-23 12:00:00,24.34,24.48,24.31,24.48,42900.0,19.553,19.6654,19.5289,19.6654,42900.0
2014-09-23 12:30:00,24.48,24.5,24.44,24.49,32100.0,19.6654,19.6815,19.6333,19.6735,32100.0
2014-09-23 13:00:00,24.49,24.49,24.39,24.44,43800.0,19.6735,19.6735,19.5931,19.6333,43800.0
2014-09-23 13:30:00,24.43,24.53,24.4,24.49,35700.0,19.6253,19.7056,19.6012,19.6735,35700.0
2014-09-23 14:00:00,24.49,24.51,24.4,24.47,66200.0,19.6735,19.6895,19.6012,19.6574,66200.0
2014-09-23 14:30:00,24.47,24.49,24.42,24.47,49500.0,19.6574,19.6735,19.6172,19.6574,49500.0
2014-09-23 15:00:00,24.46,24.65,24.46,24.65,99200.0,19.6494,19.802,19.6494,19.802,99200.0
2014-09-23 15:30:00,24.65,24.65,24.55,24.56,179800.0,19.802,19.802,19.7217,19.7297,179800.0
2014-09-24 09:30:00,24.73,24.99,24.68,24.87,86600.0,19.8663,20.0751,19.8261,19.9787,86600.0
2014-09-24 10:00:00,24.87,24.91,24.68,24.7,64500.0,19.9787,20.0109,19.8261,19.8422,64500.0
2014-09-24 10:30:00,24.7,24.9,24.7,24.82,47300.0,19.8422,20.0028,19.8422,19.9386,47300.0
2014-09-24 11:00:00,24.82,24.86,24.79,24.86,57000.0,19.9386,19.9707,19.9145,19.9707,57000.0
2014-09-24 11:30:00,24.86,24.92,24.83,24.92,50800.0,19.9707,20.0189,19.9466,20.0189,50800.0
2014-09-24 12:00:00,24.93,25.0,24.93,24.97,83300.0,20.0269,20.0832,20.0269,20.0591,83300.0
2014-09-24 12:30:00,24.96,24.98,24.9,24.96,42300.0,20.051,20.0671,20.0028,20.051,42300.0
2014-09-24 13:00:00,24.97,24.98,24.84,24.85,36000.0,20.0591,20.0671,19.9546,19.9627,36000.0
2014-09-24 13:30:00,24.86,24.9,24.81,24.88,53200.0,19.9707,20.0028,19.9305,19.9868,53200.0
2014-09-24 14:00:00,24.88,24.88,24.82,24.83,62200.0,19.9868,19.9868,19.9386,19.9466,62200.0
2014-09-24 14:30:00,24.83,24.87,24.82,24.83,54900.0,19.9466,19.9787,19.9386,19.9466,54900.0
2014-09-24 15:00:00,24.83,24.9,24.83,24.89,88100.0,19.9466,20.0028,19.9466,19.9948,88100.0
2014-09-24 15:30:00,24.88,24.94,24.88,24.9,139800.0,19.9868,20.035,19.9868,20.0028,139800.0
2014-09-25 09:30:00,24.98,24.98,24.77,24.85,77400.0,20.0671,20.0671,19.8984,19.9627,77400.0
2014-09-25 10:00:00,24.85,24.9,24.82,24.9,64000.0,19.9627,20.0028,19.9386,20.0028,64000.0
2014-09-25 10:30:00,24.88,24.9,24.85,24.88,73400.0,19.9868,20.0028,19.9627,19.9868,73400.0
2014-09-25 11:00:00,24.88,24.89,24.87,24.88,168700.0,19.9868,19.9948,19.9787,19.9868,168700.0
2014-09-25 11:30:00,24.88,24.9,24.86,24.89,126600.0,19.9868,20.0028,19.9707,19.9948,126600.0
2014-09-25 12:00:00,24.89,24.94,24.88,24.9,176500.0,19.9948,20.035,19.9868,20.0028,176500.0
2014-09-25 12:30:00,24.9,24.91,24.83,24.85,139900.0,20.0028,20.0109,19.9466,19.9627,139900.0
2014-09-25 13:00:00,24.85,24.85,24.73,24.75,61300.0,19.9627,19.9627,19.8663,19.8823,61300.0
2014-09-25 13:30:00,24.74,24.75,24.65,24.7,55600.0,19.8743,19.8823,19.802,19.8422,55600.0
2014-09-25 14:00:00,24.7,24.71,24.65,24.66,68500.0,19.8422,19.8502,19.802,19.81,68500.0
2014-09-25 14:30:00,24.66,24.75,24.66,24.7,55800.0,19.81,19.8823,19.81,19.8422,55800.0
2014-09-25 15:00:00,24.7,24.71,24.65,24.66,50800.0,19.8422,19.8502,19.802,19.81,50800.0
2014-09-25 15:30:00,24.65,24.72,24.61,24.62,171200.0,19.802,19.8582,19.7699,19.7779,171200.0
2014-09-26 09:30:00,24.61,24.78,24.61,24.62,49700.0,19.7699,19.9064,19.7699,19.7779,49700.0
2014-09-26 10:00:00,24.63,24.8,24.59,24.79,102900.0,19.7859,19.9225,19.7538,19.9145,102900.0
2014-09-26 10:30:00,24.78,24.8,24.63,24.64,59000.0,19.9064,19.9225,19.7859,19.794,59000.0
2014-09-26 11:00:00,24.64,24.65,24.44,24.52,64700.0,19.794,19.802,19.6333,19.6976,64700.0
2014-09-26 11:30:00,24.53,24.59,24.45,24.47,49600.0,19.7056,19.7538,19.6413,19.6574,49600.0
2014-09-26 12:00:00,24.47,24.47,24.36,24.38,40300.0,19.6574,19.6574,19.569,19.5851,40300.0
2014-09-26 12:30:00,24.4,24.5,24.34,24.39,59300.0,19.6012,19.6815,19.553,19.5931,59300.0
2014-09-26 13:00:00,24.38,24.45,24.34,24.38,48100.0,19.5851,19.6413,19.553,19.5851,48100.0
2014-09-26 13:30:00,24.39,24.49,24.39,24.45,53300.0,19.5931,19.6735,19.5931,19.6413,53300.0
2014-09-26 14:00:00,24.47,24.68,24.45,24.66,92700.0,19.6574,19.8261,19.6413,19.81,92700.0
2014-09-26 14:30:00,24.67,24.67,24.59,24.63,106300.0,19.8181,19.8181,19.7538,19.7859,106300.0
2014-09-26 15:00:00,24.63,24.67,24.6,24.64,92400.0,19.7859,19.8181,19.7618,19.794,92400.0
2014-09-26 15:30:00,24.64,24.78,24.63,24.76,298500.0,19.794,19.9064,19.7859,19.8904,298500.0
2014-09-29 09:30:00,24.57,24.73,24.43,24.5,73700.0,19.7377,19.8663,19.6253,19.6815,73700.0
2014-09-29 10:00:00,24.5,24.59,24.34,24.39,140800.0,19.6815,19.7538,19.553,19.5931,140800.0
2014-09-29 10:30:00,24.39,24.57,24.38,24.5,106500.0,19.5931,19.7377,19.5851,19.6815,106500.0
2014-09-29 11:00:00,24.51,24.57,24.5,24.51,107500.0,19.6895,19.7377,19.6815,19.6895,107500.0
2014-09-29 11:30:00,24.51,24.6,24.43,24.58,68100.0,19.6895,19.7618,19.6253,19.7458,68100.0
2014-09-29 12:00:00,24.58,24.58,24.48,24.51,74100.0,19.7458,19.7458,19.6654,19.6895,74100.0
2014-09-29 12:30:00,24.51,24.52,24.5,24.51,59400.0,19.6895,19.6976,19.6815,19.6895,59400.0
2014-09-29 13:00:00,24.51,24.57,24.42,24.57,62600.0,19.6895,19.7377,19.6172,19.7377,62600.0
2014-09-29 13:30:00,24.57,24.63,24.51,24.54,104100.0,19.7377,19.7859,19.6895,19.7136,104100.0
2014-09-29 14:00:00,24.55,24.63,24.54,24.59,107700.0,19.7217,19.7859,19.7136,19.7538,107700.0
2014-09-29 14:30:00,24.6,24.64,24.58,24.63,74000.0,19.7618,19.794,19.7458,19.7859,74000.0
2014-09-29 15:00:00,24.63,24.78,24.6,24.74,151900.0,19.7859,19.9064,19.7618,19.8743,151900.0
2014-09-29 15:30:00,24.74,24.74,24.6,24.69,254000.0,19.8743,19.8743,19.7618,19.8341,254000.0
2014-09-30 09:30:00,24.87,25.12,24.82,24.89,124200.0,19.9787,20.1796,19.9386,19.9948,124200.0
2014-09-30 10:00:00,24.88,24.94,24.71,24.74,87000.0,19.9868,20.035,19.8502,19.8743,87000.0
2014-09-30 10:30:00,24.71,24.75,24.61,24.71,47200.0,19.8502,19.8823,19.7699,19.8502,47200.0
2014-09-30 11:00:00,24.7,24.8,24.6,24.71,64500.0,19.8422,19.9225,19.7618,19.8502,64500.0
2014-09-30 11:30:00,24.74,24.8,24.65,24.73,67000.0,19.8743,19.9225,19.802,19.8663,67000.0
2014-09-30 12:00:00,24.74,24.76,24.66,24.72,42500.0,19.8743,19.8904,19.81,19.8582,42500.0
2014-09-30 12:30:00,24.73,24.73,24.6,24.67,34900.0,19.8663,19.8663,19.7618,19.8181,34900.0
2014-09-30 13:00:00,24.67,24.71,24.61,24.67,41400.0,19.8181,19.8502,19.7699,19.8181,41400.0
2014-09-30 13:30:00,24.67,24.7,24.62,24.67,49600.0,19.8181,19.8422,19.7779,19.8181,49600.0
2014-09-30 14:00:00,24.66,24.77,24.64,24.74,64900.0,19.81,19.8984,19.794,19.8743,64900.0
2014-09-30 14:30:00,24.74,24.74,24.34,24.37,130000.0,19.8743,19.8743,19.553,19.5771,130000.0
2014-09-30 15:00:00,24.38,24.48,24.37,24.43,171900.0,19.5851,19.6654,19.5771,19.6253,171900.0
2014-09-30 15:30:00,24.42,24.48,24.21,24.44,1345200.0,19.6172,19.6654,19.4485,19.6333,1345200.0
2014-10-01 09:30:00,24.44,24.57,24.31,24.53,68600.0,19.6333,19.7377,19.5289,19.7056,68600.0
2014-10-01 10:00:00,24.48,24.59,24.42,24.47,65300.0,19.6654,19.7538,19.6172,19.6574,65300.0
2014-10-01 10:30:00,24.49,24.58,24.4,24.51,53600.0,19.6735,19.7458,19.6012,19.6895,53600.0
2014-10-01 11:00:00,24.51,24.53,24.43,24.44,51100.0,19.6895,19.7056,19.6253,19.6333,51100.0
2014-10-01 11:30:00,24.45,24.52,24.37,24.41,50900.0,19.6413,19.6976,19.5771,19.6092,50900.0
2014-10-01 12:00:00,24.38,24.5,24.38,24.5,61300.0,19.5851,19.6815,19.5851,19.6815,61300.0
2014-10-01 12:30:00,24.51,24.52,24.46,24.5,70500.0,19.6895,19.6976,19.6494,19.6815,70500.0
2014-10-01 13:00:00,24.5,24.5,24.36,24.41,100000.0,19.6815,19.6815,19.569,19.6092,100000.0
2014-10-01 13:30:00,24.4,24.4,24.26,24.27,67700.0,19.6012,19.6012,19.4887,19.4967,67700.0
2014-10-01 14:00:00,24.26,24.35,24.25,24.26,53700.0,19.4887,19.561,19.4807,19.4887,53700.0
2014-10-01 14:30:00,24.25,24.26,24.18,24.18,69700.0,19.4807,19.4887,19.4244,19.4244,69700.0
2014-10-01 15:00:00,24.2,24.29,24.19,24.26,106600.0,19.4405,19.5128,19.4325,19.4887,106600.0
2014-10-01 15:30:00,24.26,24.3,24.2,24.24,286300.0,19.4887,19.5208,19.4405,19.4726,286300.0
2014-10-02 09:30:00,24.35,24.5,24.16,24.49,66900.0,19.561,19.6815,19.4084,19.6735,66900.0
2014-10-02 10:00:00,24.47,24.55,24.28,24.33,45500.0,19.6574,19.7217,19.5048,19.5449,45500.0
2014-10-02 10:30:00,24.32,24.34,24.24,24.3,50500.0,19.5369,19.553,19.4726,19.5208,50500.0
2014-10-02 11:00:00,24.3,24.3,24.07,24.15,84300.0,19.5208,19.5208,19.3361,19.4003,84300.0
2014-10-02 11:30:00,24.16,24.19,23.89,23.95,115800.0,19.4084,19.4325,19.1915,19.2397,115800.0
2014-10-02 12:00:00,23.95,24.05,23.76,23.94,99600.0,19.2397,19.32,19.087,19.2316,99600.0
2014-10-02 12:30:00,23.93,24.09,23.86,24.09,30300.0,19.2236,19.3521,19.1674,19.3521,30300.0
2014-10-02 13:00:00,24.1,24.28,24.09,24.23,37200.0,19.3602,19.5048,19.3521,19.4646,37200.0
2014-10-02 13:30:00,24.24,24.26,24.05,24.17,40900.0,19.4726,19.4887,19.32,19.4164,40900.0
2014-10-02 14:00:00,24.16,24.23,24.13,24.2,58700.0,19.4084,19.4646,19.3843,19.4405,58700.0
2014-10-02 14:30:00,24.2,24.41,24.17,24.39,78200.0,19.4405,19.6092,19.4164,19.5931,78200.0
2014-10-02 15:00:00,24.39,24.48,24.39,24.39,85400.0,19.5931,19.6654,19.5931,19.5931,85400.0
2014-10-02 15:30:00,24.4,24.69,24.39,24.59,381200.0,19.6012,19.8341,19.5931,19.7538,381200.0
2014-10-03 09:30:00,24.78,24.99,24.63,24.63,52500.0,19.9064,20.0751,19.7859,19.7859,52500.0
2014-10-03 10:00:00,24.64,24.77,24.41,24.49,107000.0,19.794,19.8984,19.6092,19.6735,107000.0
2014-10-03 10:30:00,24.49,24.66,24.49,24.53,97300.0,19.6735,19.81,19.6735,19.7056,97300.0
2014-10-03 11:00:00,24.55,24.75,24.55,24.75,61100.0,19.7217,19.8823,19.7217,19.8823,61100.0
2014-10-03 11:30:00,24.75,25.0,24.71,24.96,116100.0,19.8823,20.0832,19.8502,20.051,116100.0
2014-10-03 12:00:00,24.96,25.06,24.91,24.97,142400.0,20.051,20.1314,20.0109,20.0591,142400.0
2014-10-03 12:30:00,24.98,25.02,24.96,25.0,66200.0,20.0671,20.0992,20.051,20.0832,66200.0
2014-10-03 13:00:00,25.0,25.01,24.96,24.98,58700.0,20.0832,20.0912,20.051,20.0671,58700.0
2014-10-03 13:30:00,24.98,25.0,24.85,24.98,55800.0,20.0671,20.0832,19.9627,20.0671,55800.0
2014-10-03 14:00:00,24.99,25.0,24.98,25.0,49700.0,20.0751,20.0832,20.0671,20.0832,49700.0
2014-10-03 14:30:00,25.0,25.0,24.99,25.0,56900.0,20.0832,20.0832,20.0751,20.0832,56900.0
2014-10-03 15:00:00,25.0,25.09,24.93,25.0,174300.0,20.0832,20.1555,20.0269,20.0832,174300.0
2014-10-03 15:30:00,25.0,25.01,24.74,24.83,300400.0,20.0832,20.0912,19.8743,19.9466,300400.0
2014-10-06 09:30:00,24.86,25.1,24.86,24.99,16400.0,19.9707,20.1635,19.9707,20.0751,16400.0
2014-10-06 10:00:00,24.98,25.05,24.86,24.91,28500.0,20.0671,20.1233,19.9707,20.0109,28500.0
2014-10-06 10:30:00,24.94,24.97,24.84,24.84,23900.0,20.035,20.0591,19.9546,19.9546,23900.0
2014-10-06 11:00:00,24.85,24.98,24.81,24.82,57100.0,19.9627,20.0671,19.9305,19.9386,57100.0
2014-10-06 11:30:00,24.83,24.86,24.75,24.75,114700.0,19.9466,19.9707,19.8823,19.8823,114700.0
2014-10-06 12:00:00,24.76,24.83,24.75,24.78,47600.0,19.8904,19.9466,19.8823,19.9064,47600.0
2014-10-06 12:30:00,24.79,24.99,24.78,24.98,40700.0,19.9145,20.0751,19.9064,20.0671,40700.0
2014-10-06 13:00:00,24.98,25.01,24.92,24.98,41700.0,20.0671,20.0912,20.0189,20.0671,41700.0
2014-10-06 13:30:00,24.98,25.02,24.97,24.99,49000.0,20.0671,20.0992,20.0591,20.0751,49000.0
2014-10-06 14:00:00,25.0,25.01,24.92,24.96,50200.0,20.0832,20.0912,20.0189,20.051,50200.0
2014-10-06 14:30:00,24.97,25.01,24.92,24.99,56800.0,20.0591,20.0912,20.0189,20.0751,56800.0
2014-10-06 15:00:00,25.0,25.11,24.96,25.07,88700.0,20.0832,20.1715,20.051,20.1394,88700.0
2014-10-06 15:30:00,25.06,25.08,25.0,25.03,350700.0,20.1314,20.1474,20.0832,20.1073,350700.0
2014-10-07 09:30:00,24.94,24.94,24.55,24.65,102200.0,20.035,20.035,19.7217,19.802,102200.0
2014-10-07 10:00:00,24.67,24.84,24.67,24.75,22200.0,19.8181,19.9546,19.8181,19.8823,22200.0
2014-10-07 10:30:00,24.77,24.83,24.72,24.78,28100.0,19.8984,19.9466,19.8582,19.9064,28100.0
2014-10-07 11:00:00,24.8,24.8,24.61,24.66,22000.0,19.9225,19.9225,19.7699,19.81,22000.0
2014-10-07 11:30:00,24.68,24.9,24.67,24.81,35800.0,19.8261,20.0028,19.8181,19.9305,35800.0
2014-10-07 12:00:00,24.82,24.95,24.8,24.9,31100.0,19.9386,20.043,19.9225,20.0028,31100.0
2014-10-07 12:30:00,24.91,24.92,24.79,24.83,22400.0,20.0109,20.0189,19.9145,19.9466,22400.0
2014-10-07 13:00:00,24.83,24.94,24.83,24.9,38300.0,19.9466,20.035,19.9466,20.0028,38300.0
2014-10-07 13:30:00,24.9,24.93,24.85,24.91,37400.0,20.0028,20.0269,19.9627,20.0109,37400.0
2014-10-07 14:00:00,24.92,24.92,24.85,24.88,135600.0,20.0189,20.0189,19.9627,19.9868,135600.0
2014-10-07 14:30:00,24.88,24.94,24.86,24.89,36200.0,19.9868,20.035,19.9707,19.9948,36200.0
2014-10-07 15:00:00,24.89,24.97,24.83,24.9,55000.0,19.9948,20.0591,19.9466,20.0028,55000.0
2014-10-07 15:30:00,24.93,24.95,24.84,24.87,198200.0,20.0269,20.043,19.9546,19.9787,198200.0
2014-10-08 09:30:00,24.81,25.0,24.79,24.96,14900.0,19.9305,20.0832,19.9145,20.051,14900.0
2014-10-08 10:00:00,24.89,24.91,24.71,24.79,18400.0,19.9948,20.0109,19.8502,19.9145,18400.0
2014-10-08 10:30:00,24.79,24.79,24.7,24.75,26900.0,19.9145,19.9145,19.8422,19.8823,26900.0
2014-10-08 11:00:00,24.74,24.88,24.72,24.8,51200.0,19.8743,19.9868,19.8582,19.9225,51200.0
2014-10-08 11:30:00,24.8,24.85,24.7,24.75,64300.0,19.9225,19.9627,19.8422,19.8823,64300.0
2014-10-08 12:00:00,24.74,24.78,24.71,24.73,31400.0,19.8743,19.9064,19.8502,19.8663,31400.0
2014-10-08 12:30:00,24.73,24.78,24.73,24.75,17500.0,19.8663,19.9064,19.8663,19.8823,17500.0
2014-10-08 13:00:00,24.76,24.81,24.73,24.75,40800.0,19.8904,19.9305,19.8663,19.8823,40800.0
2014-10-08 13:30:00,24.72,24.8,24.72,24.8,23100.0,19.8582,19.9225,19.8582,19.9225,23100.0
2014-10-08 14:00:00,24.79,24.9,24.79,24.82,84900.0,19.9145,20.0028,19.9145,19.9386,84900.0
2014-10-08 14:30:00,24.82,24.95,24.81,24.88,108600.0,19.9386,20.043,19.9305,19.9868,108600.0
2014-10-08 15:00:00,24.88,25.0,24.87,24.98,104700.0,19.9868,20.0832,19.9787,20.0671,104700.0
2014-10-08 15:30:00,24.98,25.01,24.95,25.01,295800.0,20.0671,20.0912,20.043,20.0912,295800.0
2014-10-09 09:30:00,24.91,25.06,24.88,24.92,102900.0,20.0109,20.1314,19.9868,20.0189,102900.0
2014-10-09 10:00:00,24.93,25.0,24.91,25.0,28500.0,20.0269,20.0832,20.0109,20.0832,28500.0
2014-10-09 10:30:00,25.0,25.02,24.94,25.02,16600.0,20.0832,20.0992,20.035,20.0992,16600.0
2014-10-09 11:00:00,25.02,25.04,24.96,25.01,23900.0,20.0992,20.1153,20.051,20.0912,23900.0
2014-10-09 11:30:00,25.02,25.02,24.9,24.93,48900.0,20.0992,20.0992,20.0028,20.0269,48900.0
2014-10-09 12:00:00,24.93,24.98,24.85,24.88,60400.0,20.0269,20.0671,19.9627,19.9868,60400.0
2014-10-09 12:30:00,24.88,25.0,24.87,24.93,40700.0,19.9868,20.0832,19.9787,20.0269,40700.0
2014-10-09 13:00:00,24.93,24.94,24.77,24.79,133800.0,20.0269,20.035,19.8984,19.9145,133800.0
2014-10-09 13:30:00,24.8,24.86,24.67,24.69,54500.0,19.9225,19.9707,19.8181,19.8341,54500.0
2014-10-09 14:00:00,24.68,24.82,24.68,24.81,48900.0,19.8261,19.9386,19.8261,19.9305,48900.0
2014-10-09 14:30:00,24.8,24.8,24.43,24.49,127000.0,19.9225,19.9225,19.6253,19.6735,127000.0
2014-10-09 15:00:00,24.5,24.63,24.44,24.61,84900.0,19.6815,19.7859,19.6333,19.7699,84900.0
2014-10-09 15:30:00,24.62,24.71,24.47,24.53,243500.0,19.7779,19.8502,19.6574,19.7056,243500.0
2014-10-10 09:30:00,24.5,24.68,24.42,24.52,45100.0,19.6815,19.8261,19.6172,19.6976,45100.0
2014-10-10 10:00:00,24.51,24.6,24.51,24.54,94000.0,19.6895,19.7618,19.6895,19.7136,94000.0
2014-10-10 10:30:00,24.55,24.55,24.48,24.51,140300.0,19.7217,19.7217,19.6654,19.6895,140300.0
2014-10-10 11:00:00,24.5,24.62,24.49,24.57,237600.0,19.6815,19.7779,19.6735,19.7377,237600.0
2014-10-10 11:30:00,24.56,24.65,24.49,24.52,136700.0,19.7297,19.802,19.6735,19.6976,136700.0
2014-10-10 12:00:00,24.52,24.57,24.5,24.5,246100.0,19.6976,19.7377,19.6815,19.6815,246100.0
2014-10-10 12:30:00,24.51,24.64,24.5,24.53,173500.0,19.6895,19.794,19.6815,19.7056,173500.0
2014-10-10 13:00:00,24.54,24.72,24.52,24.54,85000.0,19.7136,19.8582,19.6976,19.7136,85000.0
2014-10-10 13:30:00,24.55,24.58,24.5,24.55,67500.0,19.7217,19.7458,19.6815,19.7217,67500.0
2014-10-10 14:00:00,24.55,24.62,24.55,24.57,24500.0,19.7217,19.7779,19.7217,19.7377,24500.0
2014-10-10 14:30:00,24.56,24.58,24.5,24.54,38000.0,19.7297,19.7458,19.6815,19.7136,38000.0
2014-10-10 15:00:00,24.54,24.55,24.32,24.33,51400.0,19.7136,19.7217,19.5369,19.5449,51400.0
2014-10-10 15:30:00,24.33,24.33,24.14,24.19,147300.0,19.5449,19.5449,19.3923,19.4325,147300.0
2014-10-13 09:30:00,24.26,24.64,24.26,24.57,61800.0,19.4887,19.794,19.4887,19.7377,61800.0
2014-10-13 10:00:00,24.58,24.6,24.43,24.45,51000.0,19.7458,19.7618,19.6253,19.6413,51000.0
2014-10-13 10:30:00,24.42,24.52,24.23,24.47,118100.0,19.6172,19.6976,19.4646,19.6574,118100.0
2014-10-13 11:00:00,24.49,24.56,24.34,24.39,53200.0,19.6735,19.7297,19.553,19.5931,53200.0
2014-10-13 11:30:00,24.39,24.42,24.2,24.31,115600.0,19.5931,19.6172,19.4405,19.5289,115600.0
2014-10-13 12:00:00,24.32,24.42,24.31,24.39,38800.0,19.5369,19.6172,19.5289,19.5931,38800.0
2014-10-13 12:30:00,24.4,24.61,24.4,24.53,43800.0,19.6012,19.7699,19.6012,19.7056,43800.0
2014-10-13 13:00:00,24.54,24.6,24.37,24.59,80200.0,19.7136,19.7618,19.5771,19.7538,80200.0
2014-10-13 13:30:00,24.57,24.77,24.57,24.67,84900.0,19.7377,19.8984,19.7377,19.8181,84900.0
2014-10-13 14:00:00,24.67,24.67,24.34,24.55,144000.0,19.8181,19.8181,19.553,19.7217,144000.0
2014-10-13 14:30:00,24.58,24.67,24.47,24.5,102300.0,19.7458,19.8181,19.6574,19.6815,102300.0
2014-10-13 15:00:00,24.51,24.51,24.4,24.43,157000.0,19.6895,19.6895,19.6012,19.6253,157000.0
2014-10-13 15:30:00,24.43,24.54,24.36,24.43,566000.0,19.6253,19.7136,19.569,19.6253,566000.0
2014-10-14 09:30:00,24.63,24.81,24.58,24.68,29900.0,19.7859,19.9305,19.7458,19.8261,29900.0
2014-10-14 10:00:00,24.69,24.9,24.65,24.8,35600.0,19.8341,20.0028,19.802,19.9225,35600.0
2014-10-14 10:30:00,24.8,24.93,24.7,24.83,25900.0,19.9225,20.0269,19.8422,19.9466,25900.0
2014-10-14 11:00:00,24.83,24.95,24.7,24.88,88400.0,19.9466,20.043,19.8422,19.9868,88400.0
2014-10-14 11:30:00,24.89,24.9,24.79,24.79,93300.0,19.9948,20.0028,19.9145,19.9145,93300.0
2014-10-14 12:00:00,24.81,24.86,24.76,24.77,34800.0,19.9305,19.9707,19.8904,19.8984,34800.0
2014-10-14 12:30:00,24.78,24.84,24.65,24.8,73100.0,19.9064,19.9546,19.802,19.9225,73100.0
2014-10-14 13:00:00,24.82,24.87,24.81,24.81,105300.0,19.9386,19.9787,19.9305,19.9305,105300.0
2014-10-14 13:30:00,24.82,24.88,24.75,24.8,67200.0,19.9386,19.9868,19.8823,19.9225,67200.0
2014-10-14 14:00:00,24.8,24.9,24.73,24.73,46900.0,19.9225,20.0028,19.8663,19.8663,46900.0
2014-10-14 14:30:00,24.73,24.85,24.71,24.85,54700.0,19.8663,19.9627,19.8502,19.9627,54700.0
2014-10-14 15:00:00,24.85,24.87,24.77,24.84,118900.0,19.9627,19.9787,19.8984,19.9546,118900.0
2014-10-14 15:30:00,24.83,24.86,24.78,24.84,100000.0,19.9466,19.9707,19.9064,19.9546,100000.0
2014-10-15 09:30:00,24.74,24.85,24.48,24.8,60900.0,19.8743,19.9627,19.6654,19.9225,60900.0
2014-10-15 10:00:00,24.85,24.97,24.71,24.75,98800.0,19.9627,20.0591,19.8502,19.8823,98800.0
2014-10-15 10:30:00,24.73,24.87,24.72,24.81,43700.0,19.8663,19.9787,19.8582,19.9305,43700.0
2014-10-15 11:00:00,24.82,24.83,24.63,24.65,99800.0,19.9386,19.9466,19.7859,19.802,99800.0
2014-10-15 11:30:00,24.65,24.68,24.56,24.64,85600.0,19.802,19.8261,19.7297,19.794,85600.0
2014-10-15 12:00:00,24.64,24.8,24.58,24.59,128000.0,19.794,19.9225,19.7458,19.7538,128000.0
2014-10-15 12:30:00,24.58,24.64,24.29,24.31,93500.0,19.7458,19.794,19.5128,19.5289,93500.0
2014-10-15 13:00:00,24.35,24.36,24.13,24.18,78700.0,19.561,19.569,19.3843,19.4244,78700.0
2014-10-15 13:30:00,24.18,24.25,24.1,24.11,57300.0,19.4244,19.4807,19.3602,19.3682,57300.0
2014-10-15 14:00:00,24.12,24.16,24.03,24.05,71700.0,19.3762,19.4084,19.3039,19.32,71700.0
2014-10-15 14:30:00,24.07,24.32,24.06,24.3,117100.0,19.3361,19.5369,19.328,19.5208,117100.0
2014-10-15 15:00:00,24.31,24.71,24.3,24.68,136300.0,19.5289,19.8502,19.5208,19.8261,136300.0
2014-10-15 15:30:00,24.68,24.83,24.48,24.51,305900.0,19.8261,19.9466,19.6654,19.6895,305900.0
2014-10-16 09:30:00,24.2,24.8,24.13,24.7,115200.0,19.4405,19.9225,19.3843,19.8422,115200.0
2014-10-16 10:00:00,24.7,24.72,24.53,24.62,199300.0,19.8422,19.8582,19.7056,19.7779,199300.0
2014-10-16 10:30:00,24.6,24.69,24.44,24.52,140400.0,19.7618,19.8341,19.6333,19.6976,140400.0
2014-10-16 11:00:00,24.53,24.58,24.46,24.49,111500.0,19.7056,19.7458,19.6494,19.6735,111500.0
2014-10-16 11:30:00,24.49,24.58,24.45,24.49,54400.0,19.6735,19.7458,19.6413,19.6735,54400.0
2014-10-16 12:00:00,24.51,24.57,24.45,24.46,36400.0,19.6895,19.7377,19.6413,19.6494,36400.0
2014-10-16 12:30:00,24.47,24.48,24.38,24.41,78200.0,19.6574,19.6654,19.5851,19.6092,78200.0
2014-10-16 13:00:00,24.41,24.53,24.4,24.46,121000.0,19.6092,19.7056,19.6012,19.6494,121000.0
2014-10-16 13:30:00,24.46,24.54,24.43,24.48,123800.0,19.6494,19.7136,19.6253,19.6654,123800.0
2014-10-16 14:00:00,24.48,24.52,24.47,24.5,63000.0,19.6654,19.6976,19.6574,19.6815,63000.0
2014-10-16 14:30:00,24.5,24.5,24.44,24.5,66300.0,19.6815,19.6815,19.6333,19.6815,66300.0
2014-10-16 15:00:00,24.49,24.56,24.42,24.51,291400.0,19.6735,19.7297,19.6172,19.6895,291400.0
2014-10-16 15:30:00,24.51,24.64,24.49,24.59,381600.0,19.6895,19.794,19.6735,19.7538,381600.0
2014-10-17 09:30:00,24.72,25.0,24.72,24.9,116900.0,19.8582,20.0832,19.8582,20.0028,116900.0
2014-10-17 10:00:00,24.93,25.1,24.81,24.99,50200.0,20.0269,20.1635,19.9305,20.0751,50200.0
2014-10-17 10:30:00,24.99,25.03,24.92,25.0,40700.0,20.0751,20.1073,20.0189,20.0832,40700.0
2014-10-17 11:00:00,25.0,25.02,24.92,25.02,40500.0,20.0832,20.0992,20.0189,20.0992,40500.0
2014-10-17 11:30:00,25.02,25.04,24.99,25.0,89300.0,20.0992,20.1153,20.0751,20.0832,89300.0
2014-10-17 12:00:00,25.0,25.05,25.0,25.02,37800.0,20.0832,20.1233,20.0832,20.0992,37800.0
2014-10-17 12:30:00,25.02,25.05,24.95,24.97,120400.0,20.0992,20.1233,20.043,20.0591,120400.0
2014-10-17 13:00:00,24.96,25.0,24.96,24.98,104600.0,20.051,20.0832,20.051,20.0671,104600.0
2014-10-17 13:30:00,24.98,25.0,24.97,25.0,24200.0,20.0671,20.0832,20.0591,20.0832,24200.0
2014-10-17 14:00:00,24.99,25.0,24.8,24.8,57400.0,20.0751,20.0832,19.9225,19.9225,57400.0
2014-10-17 14:30:00,24.8,24.83,24.75,24.75,45300.0,19.9225,19.9466,19.8823,19.8823,45300.0
2014-10-17 15:00:00,24.77,24.83,24.65,24.76,88000.0,19.8984,19.9466,19.802,19.8904,88000.0
2014-10-17 15:30:00,24.79,24.83,24.7,24.76,110000.0,19.9145,19.9466,19.8422,19.8904,110000.0
2014-10-20 09:30:00,24.75,24.86,24.64,24.67,52400.0,19.8823,19.9707,19.794,19.8181,52400.0
2014-10-20 10:00:00,24.69,24.74,24.5,24.55,56500.0,19.8341,19.8743,19.6815,19.7217,56500.0
2014-10-20 10:30:00,24.54,24.79,24.5,24.68,65000.0,19.7136,19.9145,19.6815,19.8261,65000.0
2014-10-20 11:00:00,24.68,24.84,24.66,24.75,54300.0,19.8261,19.9546,19.81,19.8823,54300.0
2014-10-20 11:30:00,24.7,24.78,24.55,24.59,62800.0,19.8422,19.9064,19.7217,19.7538,62800.0
2014-10-20 12:00:00,24.6,24.8,24.6,24.76,17400.0,19.7618,19.9225,19.7618,19.8904,17400.0
2014-10-20 12:30:00,24.76,24.77,24.56,24.56,134500.0,19.8904,19.8984,19.7297,19.7297,134500.0
2014-10-20 13:00:00,24.58,24.64,24.4,24.62,99200.0,19.7458,19.794,19.6012,19.7779,99200.0
2014-10-20 13:30:00,24.63,24.79,24.63,24.79,38200.0,19.7859,19.9145,19.7859,19.9145,38200.0
2014-10-20 14:00:00,24.8,24.8,24.69,24.69,83600.0,19.9225,19.9225,19.8341,19.8341,83600.0
2014-10-20 14:30:00,24.68,24.78,24.64,24.73,49000.0,19.8261,19.9064,19.794,19.8663,49000.0
2014-10-20 15:00:00,24.73,24.78,24.61,24.61,52700.0,19.8663,19.9064,19.7699,19.7699,52700.0
2014-10-20 15:30:00,24.61,24.73,24.61,24.7,118400.0,19.7699,19.8663,19.7699,19.8422,118400.0
2014-10-21 09:30:00,24.75,24.89,24.71,24.8,88500.0,19.8823,19.9948,19.8502,19.9225,88500.0
2014-10-21 10:00:00,24.8,24.83,24.76,24.81,38100.0,19.9225,19.9466,19.8904,19.9305,38100.0
2014-10-21 10:30:00,24.82,24.83,24.78,24.79,19000.0,19.9386,19.9466,19.9064,19.9145,19000.0
2014-10-21 11:00:00,24.79,24.8,24.73,24.8,54100.0,19.9145,19.9225,19.8663,19.9225,54100.0
2014-10-21 11:30:00,24.8,24.86,24.77,24.85,149400.0,19.9225,19.9707,19.8984,19.9627,149400.0
2014-10-21 12:00:00,24.85,24.88,24.83,24.88,179700.0,19.9627,19.9868,19.9466,19.9868,179700.0
2014-10-21 12:30:00,24.9,24.9,24.8,24.84,65000.0,20.0028,20.0028,19.9225,19.9546,65000.0
2014-10-21 13:00:00,24.84,24.85,24.8,24.83,58400.0,19.9546,19.9627,19.9225,19.9466,58400.0
2014-10-21 13:30:00,24.84,25.0,24.8,24.99,192700.0,19.9546,20.0832,19.9225,20.0751,192700.0
2014-10-21 14:00:00,24.99,25.02,24.95,25.0,132800.0,20.0751,20.0992,20.043,20.0832,132800.0
2014-10-21 14:30:00,25.0,25.0,24.93,24.97,82500.0,20.0832,20.0832,20.0269,20.0591,82500.0
2014-10-21 15:00:00,24.96,25.16,24.96,25.15,341800.0,20.051,20.2117,20.051,20.2037,341800.0
2014-10-21 15:30:00,25.15,25.26,25.1,25.18,207400.0,20.2037,20.292,20.1635,20.2278,207400.0
2014-10-22 09:30:00,25.24,25.32,25.2,25.24,36300.0,20.276,20.3402,20.2438,20.276,36300.0
2014-10-22 10:00:00,25.25,25.36,25.23,25.25,82400.0,20.284,20.3724,20.2679,20.284,82400.0
2014-10-22 10:30:00,25.24,25.25,25.19,25.21,28300.0,20.276,20.284,20.2358,20.2519,28300.0
2014-10-22 11:00:00,25.21,25.25,25.17,25.25,50800.0,20.2519,20.284,20.2197,20.284,50800.0
2014-10-22 11:30:00,25.25,25.28,25.24,25.25,41700.0,20.284,20.3081,20.276,20.284,41700.0
2014-10-22 12:00:00,25.25,25.27,25.18,25.25,292900.0,20.284,20.3001,20.2278,20.284,292900.0
2014-10-22 12:30:00,25.25,25.26,25.15,25.22,71900.0,20.284,20.292,20.2037,20.2599,71900.0
2014-10-22 13:00:00,25.23,25.24,25.15,25.16,66000.0,20.2679,20.276,20.2037,20.2117,66000.0
2014-10-22 13:30:00,25.16,25.24,25.15,25.18,303400.0,20.2117,20.276,20.2037,20.2278,303400.0
2014-10-22 14:00:00,25.18,25.25,25.15,25.21,85600.0,20.2278,20.284,20.2037,20.2519,85600.0
2014-10-22 14:30:00,25.21,25.4,25.19,25.33,63500.0,20.2519,20.4045,20.2358,20.3483,63500.0
2014-10-22 15:00:00,25.34,25.45,25.3,25.3,80700.0,20.3563,20.4447,20.3242,20.3242,80700.0
2014-10-22 15:30:00,25.3,25.39,25.25,25.38,211300.0,20.3242,20.3965,20.284,20.3884,211300.0
2014-10-23 09:30:00,25.47,25.6,25.44,25.6,14600.0,20.4607,20.5652,20.4366,20.5652,14600.0
2014-10-23 10:00:00,25.6,25.8,25.58,25.77,21600.0,20.5652,20.7258,20.5491,20.7017,21600.0
2014-10-23 10:30:00,25.77,25.86,25.72,25.78,81300.0,20.7017,20.774,20.6616,20.7098,81300.0
2014-10-23 11:00:00,25.81,25.83,25.66,25.69,28800.0,20.7339,20.7499,20.6134,20.6375,28800.0
2014-10-23 11:30:00,25.69,25.77,25.57,25.67,134400.0,20.6375,20.7017,20.5411,20.6214,134400.0
2014-10-23 12:00:00,25.67,25.7,25.44,25.58,20100.0,20.6214,20.6455,20.4366,20.5491,20100.0
2014-10-23 12:30:00,25.59,25.67,25.58,25.67,28800.0,20.5571,20.6214,20.5491,20.6214,28800.0
2014-10-23 13:00:00,25.67,25.8,25.67,25.8,149800.0,20.6214,20.7258,20.6214,20.7258,149800.0
2014-10-23 13:30:00,25.8,25.9,25.78,25.87,77700.0,20.7258,20.8062,20.7098,20.7821,77700.0
2014-10-23 14:00:00,25.87,25.91,25.81,25.81,46100.0,20.7821,20.8142,20.7339,20.7339,46100.0
2014-10-23 14:30:00,25.81,25.83,25.69,25.75,54400.0,20.7339,20.7499,20.6375,20.6857,54400.0
2014-10-23 15:00:00,25.75,25.77,25.67,25.75,44300.0,20.6857,20.7017,20.6214,20.6857,44300.0
2014-10-23 15:30:00,25.76,25.83,25.75,25.8,177700.0,20.6937,20.7499,20.6857,20.7258,177700.0
2014-10-24 09:30:00,25.75,26.2,25.75,26.07,70500.0,20.6857,21.0472,20.6857,20.9427,70500.0
2014-10-24 10:00:00,26.08,26.12,25.92,26.02,149600.0,20.9508,20.9829,20.8222,20.9026,149600.0
2014-10-24 10:30:00,26.02,26.17,26.0,26.09,23800.0,20.9026,21.0231,20.8865,20.9588,23800.0
2014-10-24 11:00:00,26.1,26.19,26.07,26.18,48100.0,20.9668,21.0391,20.9427,21.0311,48100.0
2014-10-24 11:30:00,26.18,26.33,26.15,26.31,59800.0,21.0311,21.1516,21.007,21.1355,59800.0
2014-10-24 12:00:00,26.31,26.32,26.22,26.28,34400.0,21.1355,21.1436,21.0632,21.1114,34400.0
2014-10-24 12:30:00,26.28,26.36,26.18,26.19,52600.0,21.1114,21.1757,21.0311,21.0391,52600.0
2014-10-24 13:00:00,26.19,26.22,26.08,26.15,33200.0,21.0391,21.0632,20.9508,21.007,33200.0
2014-10-24 13:30:00,26.09,26.24,26.09,26.22,34000.0,20.9588,21.0793,20.9588,21.0632,34000.0
2014-10-24 14:00:00,26.23,26.26,26.0,26.05,61700.0,21.0713,21.0954,20.8865,20.9267,61700.0
2014-10-24 14:30:00,26.05,26.11,25.81,25.81,118700.0,20.9267,20.9749,20.7339,20.7339,118700.0
2014-10-24 15:00:00,25.83,26.15,25.83,26.04,127700.0,20.7499,21.007,20.7499,20.9186,127700.0
2014-10-24 15:30:00,26.04,26.14,26.0,26.11,302900.0,20.9186,20.999,20.8865,20.9749,302900.0
2014-10-27 09:30:00,26.08,26.41,26.02,26.4,99400.0,20.9508,21.2159,20.9026,21.2078,99400.0
2014-10-27 10:00:00,26.39,26.63,26.21,26.56,108800.0,21.1998,21.3926,21.0552,21.3364,108800.0
2014-10-27 10:30:00,26.55,26.62,26.38,26.41,70700.0,21.3283,21.3846,21.1918,21.2159,70700.0
2014-10-27 11:00:00,26.41,26.5,26.41,26.46,32800.0,21.2159,21.2882,21.2159,21.256,32800.0
2014-10-27 11:30:00,26.47,26.49,26.37,26.44,30500.0,21.2641,21.2801,21.1837,21.24,30500.0
2014-10-27 12:00:00,26.44,26.5,26.35,26.41,24300.0,21.24,21.2882,21.1677,21.2159,24300.0
2014-10-27 12:30:00,26.39,26.47,26.33,26.43,29500.0,21.1998,21.2641,21.1516,21.2319,29500.0
2014-10-27 13:00:00,26.43,26.54,26.42,26.52,30800.0,21.2319,21.3203,21.2239,21.3042,30800.0
2014-10-27 13:30:00,26.52,26.55,26.39,26.41,49800.0,21.3042,21.3283,21.1998,21.2159,49800.0
2014-10-27 14:00:00,26.41,26.55,26.4,26.49,48200.0,21.2159,21.3283,21.2078,21.2801,48200.0
2014-10-27 14:30:00,26.49,26.55,26.44,26.5,53500.0,21.2801,21.3283,21.24,21.2882,53500.0
2014-10-27 15:00:00,26.5,26.55,26.49,26.55,64600.0,21.2882,21.3283,21.2801,21.3283,64600.0
2014-10-27 15:30:00,26.55,26.79,26.49,26.53,228500.0,21.3283,21.5211,21.2801,21.3123,228500.0
2014-10-28 09:30:00,26.73,27.06,26.6,26.99,58400.0,21.4729,21.738,21.3685,21.6818,58400.0
2014-10-28 10:00:00,27.0,27.1,26.91,27.0,112800.0,21.6898,21.7702,21.6175,21.6898,112800.0
2014-10-28 10:30:00,27.0,27.01,26.84,26.93,77300.0,21.6898,21.6979,21.5613,21.6336,77300.0
2014-10-28 11:00:00,26.93,26.96,26.82,26.86,100500.0,21.6336,21.6577,21.5452,21.5774,100500.0
2014-10-28 11:30:00,26.85,26.91,26.84,26.85,31900.0,21.5693,21.6175,21.5613,21.5693,31900.0
2014-10-28 12:00:00,26.85,26.94,26.81,26.9,63900.0,21.5693,21.6416,21.5372,21.6095,63900.0
2014-10-28 12:30:00,26.91,26.96,26.84,26.94,28600.0,21.6175,21.6577,21.5613,21.6416,28600.0
2014-10-28 13:00:00,26.95,26.96,26.84,26.9,29300.0,21.6497,21.6577,21.5613,21.6095,29300.0
2014-10-28 13:30:00,26.89,26.96,26.86,26.89,24900.0,21.6015,21.6577,21.5774,21.6015,24900.0
2014-10-28 14:00:00,26.88,26.89,26.72,26.74,183300.0,21.5934,21.6015,21.4649,21.481,183300.0
2014-10-28 14:30:00,26.74,26.81,26.72,26.81,59800.0,21.481,21.5372,21.4649,21.5372,59800.0
2014-10-28 15:00:00,26.8,26.91,26.78,26.81,52400.0,21.5292,21.6175,21.5131,21.5372,52400.0
2014-10-28 15:30:00,26.81,26.94,26.8,26.85,100700.0,21.5372,21.6416,21.5292,21.5693,100700.0
2014-10-29 09:30:00,26.81,27.03,26.67,27.03,18700.0,21.5372,21.7139,21.4247,21.7139,18700.0
2014-10-29 10:00:00,27.04,27.08,26.88,26.89,28800.0,21.722,21.7541,21.5934,21.6015,28800.0
2014-10-29 10:30:00,26.89,26.95,26.8,26.8,24000.0,21.6015,21.6497,21.5292,21.5292,24000.0
2014-10-29 11:00:00,26.82,26.92,26.81,26.86,88700.0,21.5452,21.6256,21.5372,21.5774,88700.0
2014-10-29 11:30:00,26.88,26.89,26.86,26.87,41900.0,21.5934,21.6015,21.5774,21.5854,41900.0
2014-10-29 12:00:00,26.86,26.88,26.8,26.8,54200.0,21.5774,21.5934,21.5292,21.5292,54200.0
2014-10-29 12:30:00,26.8,26.88,26.77,26.8,44400.0,21.5292,21.5934,21.5051,21.5292,44400.0
2014-10-29 13:00:00,26.82,26.87,26.82,26.86,19400.0,21.5452,21.5854,21.5452,21.5774,19400.0
2014-10-29 13:30:00,26.86,26.87,26.83,26.87,27600.0,21.5774,21.5854,21.5533,21.5854,27600.0
2014-10-29 14:00:00,26.87,26.94,26.8,26.89,51700.0,21.5854,21.6416,21.5292,21.6015,51700.0
2014-10-29 14:30:00,26.9,26.94,26.71,26.75,89100.0,21.6095,21.6416,21.4569,21.489,89100.0
2014-10-29 15:00:00,26.75,26.88,26.73,26.87,79800.0,21.489,21.5934,21.4729,21.5854,79800.0
2014-10-29 15:30:00,26.88,27.04,26.86,26.99,93400.0,21.5934,21.722,21.5774,21.6818,93400.0
2014-10-30 09:30:00,27.08,27.2,27.03,27.19,71100.0,21.7541,21.8505,21.7139,21.8425,71100.0
2014-10-30 10:00:00,27.2,27.45,26.85,26.9,247300.0,21.8505,22.0513,21.5693,21.6095,247300.0
2014-10-30 10:30:00,26.92,26.93,26.85,26.88,47700.0,21.6256,21.6336,21.5693,21.5934,47700.0
2014-10-30 11:00:00,26.89,26.92,26.87,26.9,24100.0,21.6015,21.6256,21.5854,21.6095,24100.0
2014-10-30 11:30:00,26.89,26.96,26.89,26.95,74700.0,21.6015,21.6577,21.6015,21.6497,74700.0
2014-10-30 12:00:00,26.93,26.95,26.76,26.8,39100.0,21.6336,21.6497,21.497,21.5292,39100.0
2014-10-30 12:30:00,26.8,26.93,26.77,26.88,38100.0,21.5292,21.6336,21.5051,21.5934,38100.0
2014-10-30 13:00:00,26.89,26.93,26.88,26.91,15100.0,21.6015,21.6336,21.5934,21.6175,15100.0
2014-10-30 13:30:00,26.91,26.91,26.71,26.73,39900.0,21.6175,21.6175,21.4569,21.4729,39900.0
2014-10-30 14:00:00,26.73,26.75,26.66,26.71,52100.0,21.4729,21.489,21.4167,21.4569,52100.0
2014-10-30 14:30:00,26.72,26.73,26.51,26.65,49500.0,21.4649,21.4729,21.2962,21.4087,49500.0
2014-10-30 15:00:00,26.66,26.73,26.66,26.72,34900.0,21.4167,21.4729,21.4167,21.4649,34900.0
2014-10-30 15:30:00,26.72,26.79,26.71,26.79,158800.0,21.4649,21.5211,21.4569,21.5211,158800.0
2014-10-31 09:30:00,27.05,27.1,26.96,27.09,63700.0,21.73,21.7702,21.6577,21.7621,63700.0
2014-10-31 10:00:00,27.09,27.11,27.0,27.03,78400.0,21.7621,21.7782,21.6898,21.7139,78400.0
2014-10-31 10:30:00,27.04,27.06,26.99,27.01,34800.0,21.722,21.738,21.6818,21.6979,34800.0
2014-10-31 11:00:00,27.0,27.04,26.88,26.88,63500.0,21.6898,21.722,21.5934,21.5934,63500.0
2014-10-31 11:30:00,26.87,27.03,26.85,27.03,50500.0,21.5854,21.7139,21.5693,21.7139,50500.0
2014-10-31 12:00:00,27.03,27.07,27.0,27.02,47800.0,21.7139,21.7461,21.6898,21.7059,47800.0
2014-10-31 12:30:00,27.03,27.05,26.97,27.04,76100.0,21.7139,21.73,21.6657,21.722,76100.0
2014-10-31 13:00:00,27.04,27.09,27.02,27.04,56900.0,21.722,21.7621,21.7059,21.722,56900.0
2014-10-31 13:30:00,27.05,27.07,26.99,27.05,50100.0,21.73,21.7461,21.6818,21.73,50100.0
2014-10-31 14:00:00,27.05,27.06,27.0,27.04,46200.0,21.73,21.738,21.6898,21.722,46200.0
2014-10-31 14:30:00,27.04,27.09,27.0,27.04,38600.0,21.722,21.7621,21.6898,21.722,38600.0
2014-10-31 15:00:00,27.05,27.05,27.0,27.05,39900.0,21.73,21.73,21.6898,21.73,39900.0
2014-10-31 15:30:00,27.05,27.08,27.01,27.02,147800.0,21.73,21.7541,21.6979,21.7059,147800.0
2014-11-03 09:30:00,27.08,27.1,26.85,26.94,40800.0,21.7541,21.7702,21.5693,21.6416,40800.0
2014-11-03 10:00:00,26.95,27.05,26.89,27.02,96400.0,21.6497,21.73,21.6015,21.7059,96400.0
2014-11-03 10:30:00,27.01,27.24,27.0,27.24,121700.0,21.6979,21.8826,21.6898,21.8826,121700.0
2014-11-03 11:00:00,27.25,27.48,27.24,27.33,68100.0,21.8907,22.0754,21.8826,21.9549,68100.0
2014-11-03 11:30:00,27.34,27.37,27.1,27.12,59300.0,21.963,21.9871,21.7702,21.7862,59300.0
2014-11-03 12:00:00,27.14,27.35,27.13,27.35,39100.0,21.8023,21.971,21.7943,21.971,39100.0
2014-11-03 12:30:00,27.38,27.42,27.36,27.42,44800.0,21.9951,22.0272,21.979,22.0272,44800.0
2014-11-03 13:00:00,27.42,27.45,27.36,27.42,26200.0,22.0272,22.0513,21.979,22.0272,26200.0
2014-11-03 13:30:00,27.45,27.64,27.43,27.63,48300.0,22.0513,22.204,22.0353,22.1959,48300.0
2014-11-03 14:00:00,27.63,27.76,27.49,27.54,105700.0,22.1959,22.3004,22.0835,22.1236,105700.0
2014-11-03 14:30:00,27.54,27.58,27.43,27.5,91700.0,22.1236,22.1558,22.0353,22.0915,91700.0
2014-11-03 15:00:00,27.51,27.55,27.35,27.35,38400.0,22.0995,22.1317,21.971,21.971,38400.0
2014-11-03 15:30:00,27.35,27.4,27.18,27.34,154600.0,21.971,22.0112,21.8344,21.963,154600.0
2014-11-04 09:30:00,27.3,27.45,26.25,26.86,164900.0,21.9308,22.0513,21.0873,21.5774,164900.0
2014-11-04 10:00:00,26.86,27.44,26.83,27.4,60500.0,21.5774,22.0433,21.5533,22.0112,60500.0
2014-11-04 10:30:00,27.4,27.43,27.2,27.28,33400.0,22.0112,22.0353,21.8505,21.9148,33400.0
2014-11-04 11:00:00,27.28,27.29,26.77,26.78,77700.0,21.9148,21.9228,21.5051,21.5131,77700.0
2014-11-04 11:30:00,26.8,26.92,26.63,26.88,55800.0,21.5292,21.6256,21.3926,21.5934,55800.0
2014-11-04 12:00:00,26.88,27.21,26.83,27.19,31900.0,21.5934,21.8585,21.5533,21.8425,31900.0
2014-11-04 12:30:00,27.21,27.23,27.0,27.0,36000.0,21.8585,21.8746,21.6898,21.6898,36000.0
2014-11-04 13:00:00,27.0,27.11,26.95,26.96,28500.0,21.6898,21.7782,21.6497,21.6577,28500.0
2014-11-04 13:30:00,26.96,27.24,26.78,27.0,62900.0,21.6577,21.8826,21.5131,21.6898,62900.0
2014-11-04 14:00:00,27.01,27.01,26.64,26.86,62800.0,21.6979,21.6979,21.4006,21.5774,62800.0
2014-11-04 14:30:00,26.88,26.91,26.61,26.75,66900.0,21.5934,21.6175,21.3765,21.489,66900.0
2014-11-04 15:00:00,26.74,27.01,26.74,26.9,92700.0,21.481,21.6979,21.481,21.6095,92700.0
2014-11-04 15:30:00,26.94,27.05,26.9,26.99,153300.0,21.6416,21.73,21.6095,21.6818,153300.0
2014-11-05 09:30:00,27.19,27.22,26.7,27.09,35600.0,21.8425,21.8666,21.4488,21.7621,35600.0
2014-11-05 10:00:00,27.08,27.27,27.04,27.19,25700.0,21.7541,21.9067,21.722,21.8425,25700.0
2014-11-05 10:30:00,27.2,27.26,27.02,27.05,58600.0,21.8505,21.8987,21.7059,21.73,58600.0
2014-11-05 11:00:00,27.04,27.21,27.03,27.15,19500.0,21.722,21.8585,21.7139,21.8103,19500.0
2014-11-05 11:30:00,27.18,27.22,27.11,27.14,18300.0,21.8344,21.8666,21.7782,21.8023,18300.0
2014-11-05 12:00:00,27.17,27.3,27.14,27.23,17600.0,21.8264,21.9308,21.8023,21.8746,17600.0
2014-11-05 12:30:00,27.24,27.26,27.19,27.23,9300.0,21.8826,21.8987,21.8425,21.8746,9300.0
2014-11-05 13:00:00,27.25,27.27,27.19,27.24,11600.0,21.8907,21.9067,21.8425,21.8826,11600.0
2014-11-05 13:30:00,27.25,27.28,27.22,27.26,22300.0,21.8907,21.9148,21.8666,21.8987,22300.0
2014-11-05 14:00:00,27.25,27.33,27.24,27.29,28900.0,21.8907,21.9549,21.8826,21.9228,28900.0
2014-11-05 14:30:00,27.28,27.36,27.18,27.22,57700.0,21.9148,21.979,21.8344,21.8666,57700.0
2014-11-05 15:00:00,27.23,27.32,27.2,27.25,43400.0,21.8746,21.9469,21.8505,21.8907,43400.0
2014-11-05 15:30:00,27.25,27.5,27.24,27.47,161500.0,21.8907,22.0915,21.8826,22.0674,161500.0
2014-11-06 09:30:00,27.51,27.77,27.47,27.6,42800.0,22.0995,22.3084,22.0674,22.1718,42800.0
2014-11-06 10:00:00,27.61,27.61,27.28,27.39,25800.0,22.1799,22.1799,21.9148,22.0031,25800.0
2014-11-06 10:30:00,27.38,27.61,27.27,27.47,45900.0,21.9951,22.1799,21.9067,22.0674,45900.0
2014-11-06 11:00:00,27.47,27.49,27.38,27.48,28500.0,22.0674,22.0835,21.9951,22.0754,28500.0
2014-11-06 11:30:00,27.48,27.65,27.47,27.56,57500.0,22.0754,22.212,22.0674,22.1397,57500.0
2014-11-06 12:00:00,27.55,27.56,27.48,27.52,28700.0,22.1317,22.1397,22.0754,22.1076,28700.0
2014-11-06 12:30:00,27.53,27.6,27.53,27.55,13700.0,22.1156,22.1718,22.1156,22.1317,13700.0
2014-11-06 13:00:00,27.54,27.6,27.52,27.57,27000.0,22.1236,22.1718,22.1076,22.1477,27000.0
2014-11-06 13:30:00,27.57,27.58,27.51,27.56,25500.0,22.1477,22.1558,22.0995,22.1397,25500.0
2014-11-06 14:00:00,27.56,27.56,27.4,27.49,55000.0,22.1397,22.1397,22.0112,22.0835,55000.0
2014-11-06 14:30:00,27.48,27.48,27.4,27.42,35200.0,22.0754,22.0754,22.0112,22.0272,35200.0
2014-11-06 15:00:00,27.42,27.5,27.38,27.48,61300.0,22.0272,22.0915,21.9951,22.0754,61300.0
2014-11-06 15:30:00,27.49,27.6,27.48,27.58,167900.0,22.0835,22.1718,22.0754,22.1558,167900.0
2014-11-07 09:30:00,27.72,27.89,27.25,27.7,96800.0,22.2682,22.4048,21.8907,22.2522,96800.0
2014-11-07 10:00:00,27.7,27.8,27.68,27.79,61000.0,22.2522,22.3325,22.2361,22.3245,61000.0
2014-11-07 10:30:00,27.79,27.79,27.66,27.72,49200.0,22.3245,22.3245,22.22,22.2682,49200.0
2014-11-07 11:00:00,27.72,27.87,27.7,27.83,58300.0,22.2682,22.3887,22.2522,22.3566,58300.0
2014-11-07 11:30:00,27.81,27.94,27.81,27.89,58600.0,22.3405,22.4449,22.3405,22.4048,58600.0
2014-11-07 12:00:00,27.89,28.0,27.82,28.0,54200.0,22.4048,22.4931,22.3486,22.4931,54200.0
2014-11-07 12:30:00,28.0,28.15,27.9,27.91,102700.0,22.4931,22.6136,22.4128,22.4208,102700.0
2014-11-07 13:00:00,27.92,28.08,27.91,27.93,41500.0,22.4289,22.5574,22.4208,22.4369,41500.0
2014-11-07 13:30:00,27.92,28.0,27.92,27.99,37700.0,22.4289,22.4931,22.4289,22.4851,37700.0
2014-11-07 14:00:00,27.99,28.14,27.99,28.12,45400.0,22.4851,22.6056,22.4851,22.5895,45400.0
2014-11-07 14:30:00,28.13,28.13,27.9,27.91,74300.0,22.5976,22.5976,22.4128,22.4208,74300.0
2014-11-07 15:00:00,27.91,28.1,27.85,28.09,79900.0,22.4208,22.5735,22.3727,22.5654,79900.0
2014-11-07 15:30:00,28.09,28.17,27.93,28.15,234500.0,22.5654,22.6297,22.4369,22.6136,234500.0
2014-11-10 09:30:00,28.23,28.41,28.17,28.2,39400.0,22.6779,22.8225,22.6297,22.6538,39400.0
2014-11-10 10:00:00,28.2,28.27,28.0,28.06,54600.0,22.6538,22.71,22.4931,22.5413,54600.0
2014-11-10 10:30:00,28.06,28.18,28.06,28.12,29400.0,22.5413,22.6377,22.5413,22.5895,29400.0
2014-11-10 11:00:00,28.13,28.27,28.1,28.16,78300.0,22.5976,22.71,22.5735,22.6217,78300.0
2014-11-10 11:30:00,28.15,28.35,28.15,28.33,95200.0,22.6136,22.7743,22.6136,22.7582,95200.0
2014-11-10 12:00:00,28.34,28.54,28.34,28.48,71200.0,22.7663,22.9269,22.7663,22.8787,71200.0
2014-11-10 12:30:00,28.48,28.66,28.48,28.65,100800.0,22.8787,23.0233,22.8787,23.0153,100800.0
2014-11-10 13:00:00,28.64,28.74,28.53,28.63,143900.0,23.0073,23.0876,22.9189,22.9992,143900.0
2014-11-10 13:30:00,28.63,28.7,28.59,28.64,63100.0,22.9992,23.0555,22.9671,23.0073,63100.0
2014-11-10 14:00:00,28.64,28.73,28.64,28.69,95400.0,23.0073,23.0796,23.0073,23.0474,95400.0
2014-11-10 14:30:00,28.68,28.73,28.6,28.65,152000.0,23.0394,23.0796,22.9751,23.0153,152000.0
2014-11-10 15:00:00,28.66,28.74,28.62,28.71,134200.0,23.0233,23.0876,22.9912,23.0635,134200.0
2014-11-10 15:30:00,28.71,28.87,28.66,28.77,300900.0,23.0635,23.192,23.0233,23.1117,300900.0
2014-11-11 09:30:00,28.8,29.0,28.7,28.86,67000.0,23.1358,23.2965,23.0555,23.184,67000.0
2014-11-11 10:00:00,28.83,28.88,28.73,28.83,56400.0,23.1599,23.2001,23.0796,23.1599,56400.0
2014-11-11 10:30:00,28.82,28.97,28.8,28.94,73700.0,23.1519,23.2724,23.1358,23.2483,73700.0
2014-11-11 11:00:00,28.95,29.18,28.95,29.12,89100.0,23.2563,23.4411,23.2563,23.3929,89100.0
2014-11-11 11:30:00,29.12,29.14,28.92,28.95,99400.0,23.3929,23.4089,23.2322,23.2563,99400.0
2014-11-11 12:00:00,28.96,29.17,28.95,29.17,91400.0,23.2643,23.433,23.2563,23.433,91400.0
2014-11-11 12:30:00,29.17,29.26,29.12,29.21,72500.0,23.433,23.5053,23.3929,23.4652,72500.0
2014-11-11 13:00:00,29.22,29.24,28.94,28.96,113300.0,23.4732,23.4893,23.2483,23.2643,113300.0
2014-11-11 13:30:00,28.94,29.0,28.86,28.95,180300.0,23.2483,23.2965,23.184,23.2563,180300.0
2014-11-11 14:00:00,28.95,29.22,28.91,29.12,106700.0,23.2563,23.4732,23.2242,23.3929,106700.0
2014-11-11 14:30:00,29.12,29.23,29.07,29.17,108100.0,23.3929,23.4812,23.3527,23.433,108100.0
2014-11-11 15:00:00,29.16,29.23,28.97,29.02,114500.0,23.425,23.4812,23.2724,23.3125,114500.0
2014-11-11 15:30:00,29.03,29.17,28.94,29.12,261900.0,23.3206,23.433,23.2483,23.3929,261900.0
2014-11-12 09:30:00,29.0,29.0,28.64,28.79,91200.0,23.2965,23.2965,23.0073,23.1278,91200.0
2014-11-12 10:00:00,28.75,28.94,28.75,28.9,95200.0,23.0956,23.2483,23.0956,23.2161,95200.0
2014-11-12 10:30:00,28.91,29.02,28.9,28.94,45100.0,23.2242,23.3125,23.2161,23.2483,45100.0
2014-11-12 11:00:00,28.95,29.0,28.91,28.99,75300.0,23.2563,23.2965,23.2242,23.2884,75300.0
2014-11-12 11:30:00,29.0,29.0,28.93,28.99,66200.0,23.2965,23.2965,23.2402,23.2884,66200.0
2014-11-12 12:00:00,28.99,29.07,28.94,28.99,76600.0,23.2884,23.3527,23.2483,23.2884,76600.0
2014-11-12 12:30:00,29.0,29.01,28.96,28.99,44400.0,23.2965,23.3045,23.2643,23.2884,44400.0
2014-11-12 13:00:00,28.98,29.01,28.97,29.0,35500.0,23.2804,23.3045,23.2724,23.2965,35500.0
2014-11-12 13:30:00,28.99,29.03,28.98,28.99,52100.0,23.2884,23.3206,23.2804,23.2884,52100.0
2014-11-12 14:00:00,28.99,29.05,28.99,29.05,51500.0,23.2884,23.3366,23.2884,23.3366,51500.0
2014-11-12 14:30:00,29.04,29.04,29.0,29.0,39000.0,23.3286,23.3286,23.2965,23.2965,39000.0
2014-11-12 15:00:00,29.01,29.02,29.0,29.0,56100.0,23.3045,23.3125,23.2965,23.2965,56100.0
2014-11-12 15:30:00,29.0,29.16,29.0,29.05,245700.0,23.2965,23.425,23.2965,23.3366,245700.0
2014-11-13 09:30:00,29.01,29.2,28.95,29.14,37900.0,23.3045,23.4571,23.2563,23.4089,37900.0
2014-11-13 10:00:00,29.14,29.19,29.09,29.14,103000.0,23.4089,23.4491,23.3688,23.4089,103000.0
2014-11-13 10:30:00,29.13,29.2,29.11,29.17,56400.0,23.4009,23.4571,23.3848,23.433,56400.0
2014-11-13 11:00:00,29.17,29.23,29.15,29.21,212000.0,23.433,23.4812,23.417,23.4652,212000.0
2014-11-13 11:30:00,29.22,29.22,28.95,28.98,482300.0,23.4732,23.4732,23.2563,23.2804,482300.0
2014-11-13 12:00:00,28.99,29.0,28.86,28.88,96700.0,23.2884,23.2965,23.184,23.2001,96700.0
2014-11-13 12:30:00,28.87,28.93,28.87,28.92,37500.0,23.192,23.2402,23.192,23.2322,37500.0
2014-11-13 13:00:00,28.92,28.92,28.88,28.9,37200.0,23.2322,23.2322,23.2001,23.2161,37200.0
2014-11-13 13:30:00,28.89,28.96,28.82,28.96,63800.0,23.2081,23.2643,23.1519,23.2643,63800.0
2014-11-13 14:00:00,28.96,28.99,28.83,28.86,64300.0,23.2643,23.2884,23.1599,23.184,64300.0
2014-11-13 14:30:00,28.85,28.9,28.85,28.86,64800.0,23.176,23.2161,23.176,23.184,64800.0
2014-11-13 15:00:00,28.87,28.92,28.86,28.88,67900.0,23.192,23.2322,23.184,23.2001,67900.0
2014-11-13 15:30:00,28.87,29.0,28.87,28.99,210500.0,23.192,23.2965,23.192,23.2884,210500.0
2014-11-14 09:30:00,28.92,29.1,28.85,29.1,98600.0,23.2322,23.3768,23.176,23.3768,98600.0
2014-11-14 10:00:00,29.11,29.22,29.09,29.15,91200.0,23.3848,23.4732,23.3688,23.417,91200.0
2014-11-14 10:30:00,29.16,29.18,29.01,29.11,92800.0,23.425,23.4411,23.3045,23.3848,92800.0
2014-11-14 11:00:00,29.11,29.12,29.03,29.03,88900.0,23.3848,23.3929,23.3206,23.3206,88900.0
2014-11-14 11:30:00,29.05,29.1,29.03,29.05,109700.0,23.3366,23.3768,23.3206,23.3366,109700.0
2014-11-14 12:00:00,29.04,29.05,28.99,29.0,79200.0,23.3286,23.3366,23.2884,23.2965,79200.0
2014-11-14 12:30:00,29.0,29.04,29.0,29.04,40400.0,23.2965,23.3286,23.2965,23.3286,40400.0
2014-11-14 13:00:00,29.03,29.03,29.01,29.03,84800.0,23.3206,23.3206,23.3045,23.3206,84800.0
2014-11-14 13:30:00,29.03,29.12,29.03,29.1,51700.0,23.3206,23.3929,23.3206,23.3768,51700.0
2014-11-14 14:00:00,29.11,29.4,29.1,29.38,113700.0,23.3848,23.6178,23.3768,23.6017,113700.0
2014-11-14 14:30:00,29.38,29.56,29.28,29.29,155400.0,23.6017,23.7463,23.5214,23.5294,155400.0
2014-11-14 15:00:00,29.29,29.29,28.97,29.02,428000.0,23.5294,23.5294,23.2724,23.3125,428000.0
2014-11-14 15:30:00,29.04,29.16,28.99,29.05,351900.0,23.3286,23.425,23.2884,23.3366,351900.0
2014-11-17 09:30:00,29.05,29.21,28.97,29.07,68000.0,23.3366,23.4652,23.2724,23.3527,68000.0
2014-11-17 10:00:00,29.04,29.15,28.97,29.1,95200.0,23.3286,23.417,23.2724,23.3768,95200.0
2014-11-17 10:30:00,29.1,29.13,28.99,29.03,57900.0,23.3768,23.4009,23.2884,23.3206,57900.0
2014-11-17 11:00:00,29.04,29.05,28.92,28.94,60400.0,23.3286,23.3366,23.2322,23.2483,60400.0
2014-11-17 11:30:00,28.95,28.96,28.86,28.88,48500.0,23.2563,23.2643,23.184,23.2001,48500.0
2014-11-17 12:00:00,28.86,28.96,28.86,28.9,28500.0,23.184,23.2643,23.184,23.2161,28500.0
2014-11-17 12:30:00,28.9,28.93,28.83,28.92,24900.0,23.2161,23.2402,23.1599,23.2322,24900.0
2014-11-17 13:00:00,28.92,29.0,28.87,28.94,26300.0,23.2322,23.2965,23.192,23.2483,26300.0
2014-11-17 13:30:00,28.95,29.05,28.92,28.99,26900.0,23.2563,23.3366,23.2322,23.2884,26900.0
2014-11-17 14:00:00,28.99,29.01,28.9,28.96,37000.0,23.2884,23.3045,23.2161,23.2643,37000.0
2014-11-17 14:30:00,28.99,29.05,28.97,29.01,93300.0,23.2884,23.3366,23.2724,23.3045,93300.0
2014-11-17 15:00:00,29.01,29.13,28.98,29.12,102500.0,23.3045,23.4009,23.2804,23.3929,102500.0
2014-11-17 15:30:00,29.12,29.25,29.08,29.12,271700.0,23.3929,23.4973,23.3607,23.3929,271700.0
2014-11-18 09:30:00,29.21,29.43,28.96,29.06,31200.0,23.4652,23.6419,23.2643,23.3447,31200.0
2014-11-18 10:00:00,29.09,29.17,28.96,29.05,87500.0,23.3688,23.433,23.2643,23.3366,87500.0
2014-11-18 10:30:00,29.05,29.08,28.93,28.96,87500.0,23.3366,23.3607,23.2402,23.2643,87500.0
2014-11-18 11:00:00,28.97,29.05,28.89,28.98,57100.0,23.2724,23.3366,23.2081,23.2804,57100.0
2014-11-18 11:30:00,28.99,29.02,28.78,28.9,158000.0,23.2884,23.3125,23.1197,23.2161,158000.0
2014-11-18 12:00:00,28.92,29.06,28.87,28.97,55900.0,23.2322,23.3447,23.192,23.2724,55900.0
2014-11-18 12:30:00,28.95,29.01,28.92,28.93,33200.0,23.2563,23.3045,23.2322,23.2402,33200.0
2014-11-18 13:00:00,28.92,28.97,28.89,28.96,27100.0,23.2322,23.2724,23.2081,23.2643,27100.0
2014-11-18 13:30:00,28.96,28.99,28.95,28.97,24900.0,23.2643,23.2884,23.2563,23.2724,24900.0
2014-11-18 14:00:00,28.97,28.99,28.93,28.98,28900.0,23.2724,23.2884,23.2402,23.2804,28900.0
2014-11-18 14:30:00,28.98,28.99,28.94,28.94,34300.0,23.2804,23.2884,23.2483,23.2483,34300.0
2014-11-18 15:00:00,28.93,28.97,28.92,28.95,38300.0,23.2402,23.2724,23.2322,23.2563,38300.0
2014-11-18 15:30:00,28.95,28.99,28.91,28.93,132000.0,23.2563,23.2884,23.2242,23.2402,132000.0
2014-11-19 09:30:00,28.99,29.0,28.65,28.78,86700.0,23.2884,23.2965,23.0153,23.1197,86700.0
2014-11-19 10:00:00,28.79,28.85,28.7,28.73,87400.0,23.1278,23.176,23.0555,23.0796,87400.0
2014-11-19 10:30:00,28.71,28.84,28.67,28.82,48500.0,23.0635,23.1679,23.0314,23.1519,48500.0
2014-11-19 11:00:00,28.82,29.0,28.76,28.93,34400.0,23.1519,23.2965,23.1037,23.2402,34400.0
2014-11-19 11:30:00,28.92,28.94,28.73,28.76,56500.0,23.2322,23.2483,23.0796,23.1037,56500.0
2014-11-19 12:00:00,28.75,28.82,28.73,28.75,67600.0,23.0956,23.1519,23.0796,23.0956,67600.0
2014-11-19 12:30:00,28.76,28.79,28.72,28.79,30100.0,23.1037,23.1278,23.0715,23.1278,30100.0
2014-11-19 13:00:00,28.79,28.8,28.75,28.77,52700.0,23.1278,23.1358,23.0956,23.1117,52700.0
2014-11-19 13:30:00,28.76,28.91,28.75,28.79,41900.0,23.1037,23.2242,23.0956,23.1278,41900.0
2014-11-19 14:00:00,28.79,28.85,28.76,28.76,53600.0,23.1278,23.176,23.1037,23.1037,53600.0
2014-11-19 14:30:00,28.76,28.77,28.74,28.77,41200.0,23.1037,23.1117,23.0876,23.1117,41200.0
2014-11-19 15:00:00,28.77,28.83,28.74,28.83,489800.0,23.1117,23.1599,23.0876,23.1599,489800.0
2014-11-19 15:30:00,28.83,28.96,28.78,28.94,910900.0,23.1599,23.2643,23.1197,23.2483,910900.0
2014-11-20 09:30:00,28.96,29.2,28.96,29.18,45700.0,23.2643,23.4571,23.2643,23.4411,45700.0
2014-11-20 10:00:00,29.17,29.22,29.01,29.05,60300.0,23.433,23.4732,23.3045,23.3366,60300.0
2014-11-20 10:30:00,29.04,29.17,29.04,29.11,64800.0,23.3286,23.433,23.3286,23.3848,64800.0
2014-11-20 11:00:00,29.12,29.15,29.04,29.09,78600.0,23.3929,23.417,23.3286,23.3688,78600.0
2014-11-20 11:30:00,29.09,29.11,29.03,29.08,50600.0,23.3688,23.3848,23.3206,23.3607,50600.0
2014-11-20 12:00:00,29.08,29.11,29.04,29.09,24300.0,23.3607,23.3848,23.3286,23.3688,24300.0
2014-11-20 12:30:00,29.08,29.18,28.98,29.05,69700.0,23.3607,23.4411,23.2804,23.3366,69700.0
2014-11-20 13:00:00,29.05,29.07,28.94,28.96,43700.0,23.3366,23.3527,23.2483,23.2643,43700.0
2014-11-20 13:30:00,28.96,29.06,28.91,29.05,92900.0,23.2643,23.3447,23.2242,23.3366,92900.0
2014-11-20 14:00:00,29.05,29.2,29.04,29.14,135300.0,23.3366,23.4571,23.3286,23.4089,135300.0
2014-11-20 14:30:00,29.15,29.35,29.14,29.19,83700.0,23.417,23.5776,23.4089,23.4491,83700.0
2014-11-20 15:00:00,29.18,29.28,29.15,29.17,128100.0,23.4411,23.5214,23.417,23.433,128100.0
2014-11-20 15:30:00,29.17,29.28,29.15,29.26,308300.0,23.433,23.5214,23.417,23.5053,308300.0
2014-11-21 09:30:00,29.3,29.4,29.25,29.3,152900.0,23.5375,23.6178,23.4973,23.5375,152900.0
2014-11-21 10:00:00,29.34,29.34,29.21,29.23,174700.0,23.5696,23.5696,23.4652,23.4812,174700.0
2014-11-21 10:30:00,29.25,29.28,29.02,29.04,41300.0,23.4973,23.5214,23.3125,23.3286,41300.0
2014-11-21 11:00:00,29.04,29.1,29.01,29.06,54600.0,23.3286,23.3768,23.3045,23.3447,54600.0
2014-11-21 11:30:00,29.06,29.12,29.02,29.1,59300.0,23.3447,23.3929,23.3125,23.3768,59300.0
2014-11-21 12:00:00,29.09,29.11,29.06,29.08,21400.0,23.3688,23.3848,23.3447,23.3607,21400.0
2014-11-21 12:30:00,29.09,29.31,29.08,29.28,81200.0,23.3688,23.5455,23.3607,23.5214,81200.0
2014-11-21 13:00:00,29.27,29.33,29.17,29.22,94300.0,23.5134,23.5616,23.433,23.4732,94300.0
2014-11-21 13:30:00,29.21,29.25,29.18,29.2,41000.0,23.4652,23.4973,23.4411,23.4571,41000.0
2014-11-21 14:00:00,29.21,29.32,29.2,29.24,45600.0,23.4652,23.5535,23.4571,23.4893,45600.0
2014-11-21 14:30:00,29.23,29.25,29.2,29.22,31200.0,23.4812,23.4973,23.4571,23.4732,31200.0
2014-11-21 15:00:00,29.21,29.24,29.2,29.22,32200.0,23.4652,23.4893,23.4571,23.4732,32200.0
2014-11-21 15:30:00,29.22,29.23,29.13,29.18,104900.0,23.4732,23.4812,23.4009,23.4411,104900.0
2014-11-24 09:30:00,29.27,29.41,29.19,29.21,44200.0,23.5134,23.6258,23.4491,23.4652,44200.0
2014-11-24 10:00:00,29.23,29.24,29.0,29.02,60700.0,23.4812,23.4893,23.2965,23.3125,60700.0
2014-11-24 10:30:00,29.0,29.2,28.95,29.2,73300.0,23.2965,23.4571,23.2563,23.4571,73300.0
2014-11-24 11:00:00,29.19,29.21,29.04,29.11,83200.0,23.4491,23.4652,23.3286,23.3848,83200.0
2014-11-24 11:30:00,29.11,29.18,29.05,29.18,34400.0,23.3848,23.4411,23.3366,23.4411,34400.0
2014-11-24 12:00:00,29.19,29.19,29.09,29.16,31600.0,23.4491,23.4491,23.3688,23.425,31600.0
2014-11-24 12:30:00,29.16,29.19,29.1,29.16,70800.0,23.425,23.4491,23.3768,23.425,70800.0
2014-11-24 13:00:00,29.16,29.23,29.14,29.17,42900.0,23.425,23.4812,23.4089,23.433,42900.0
2014-11-24 13:30:00,29.17,29.22,29.16,29.18,24000.0,23.433,23.4732,23.425,23.4411,24000.0
2014-11-24 14:00:00,29.18,29.2,29.14,29.17,46100.0,23.4411,23.4571,23.4089,23.433,46100.0
2014-11-24 14:30:00,29.18,29.21,29.06,29.08,88900.0,23.4411,23.4652,23.3447,23.3607,88900.0
2014-11-24 15:00:00,29.07,29.07,28.95,28.99,136500.0,23.3527,23.3527,23.2563,23.2884,136500.0
2014-11-24 15:30:00,28.98,29.03,28.85,28.97,322600.0,23.2804,23.3206,23.176,23.2724,322600.0
2014-11-25 09:30:00,28.93,29.3,28.9,29.3,114800.0,23.2402,23.5375,23.2161,23.5375,114800.0
2014-11-25 10:00:00,29.3,29.32,28.78,28.96,211700.0,23.5375,23.5535,23.1197,23.2643,211700.0
2014-11-25 10:30:00,28.96,29.13,28.96,29.09,93100.0,23.2643,23.4009,23.2643,23.3688,93100.0
2014-11-25 11:00:00,29.09,29.18,29.08,29.15,83300.0,23.3688,23.4411,23.3607,23.417,83300.0
2014-11-25 11:30:00,29.15,29.18,29.09,29.14,71100.0,23.417,23.4411,23.3688,23.4089,71100.0
2014-11-25 12:00:00,29.14,29.14,29.01,29.04,70200.0,23.4089,23.4089,23.3045,23.3286,70200.0
2014-11-25 12:30:00,29.04,29.04,28.95,28.99,65500.0,23.3286,23.3286,23.2563,23.2884,65500.0
2014-11-25 13:00:00,28.99,28.99,28.86,28.89,97300.0,23.2884,23.2884,23.184,23.2081,97300.0
2014-11-25 13:30:00,28.89,28.93,28.76,28.82,120100.0,23.2081,23.2402,23.1037,23.1519,120100.0
2014-11-25 14:00:00,28.83,28.87,28.77,28.8,115000.0,23.1599,23.192,23.1117,23.1358,115000.0
2014-11-25 14:30:00,28.8,28.83,28.03,28.79,295300.0,23.1358,23.1599,22.5172,23.1278,295300.0
2014-11-25 15:00:00,28.8,28.98,28.79,28.95,201400.0,23.1358,23.2804,23.1278,23.2563,201400.0
2014-11-25 15:30:00,28.95,28.95,28.65,28.71,721700.0,23.2563,23.2563,23.0153,23.0635,721700.0
2014-11-26 09:30:00,28.83,29.08,28.76,29.06,116200.0,23.1599,23.3607,23.1037,23.3447,116200.0
2014-11-26 10:00:00,29.06,29.06,28.99,29.03,91700.0,23.3447,23.3447,23.2884,23.3206,91700.0
2014-11-26 10:30:00,29.04,29.05,28.86,28.87,63900.0,23.3286,23.3366,23.184,23.192,63900.0
2014-11-26 11:00:00,28.88,29.0,28.88,28.92,49400.0,23.2001,23.2965,23.2001,23.2322,49400.0
2014-11-26 11:30:00,28.91,28.93,28.83,28.86,38700.0,23.2242,23.2402,23.1599,23.184,38700.0
2014-11-26 12:00:00,28.86,28.91,28.84,28.86,40100.0,23.184,23.2242,23.1679,23.184,40100.0
2014-11-26 12:30:00,28.86,28.87,28.84,28.84,38400.0,23.184,23.192,23.1679,23.1679,38400.0
2014-11-26 13:00:00,28.83,28.87,28.8,28.86,36700.0,23.1599,23.192,23.1358,23.184,36700.0
2014-11-26 13:30:00,28.86,28.87,28.8,28.81,78100.0,23.184,23.192,23.1358,23.1438,78100.0
2014-11-26 14:00:00,28.81,28.83,28.78,28.8,67200.0,23.1438,23.1599,23.1197,23.1358,67200.0
2014-11-26 14:30:00,28.8,28.83,28.79,28.82,102200.0,23.1358,23.1599,23.1278,23.1519,102200.0
2014-11-26 15:00:00,28.82,28.83,28.79,28.8,102300.0,23.1519,23.1599,23.1278,23.1358,102300.0
2014-11-26 15:30:00,28.8,28.81,28.74,28.81,265400.0,23.1358,23.1438,23.0876,23.1438,265400.0
2014-11-28 09:30:00,28.75,28.9,28.75,28.9,47700.0,23.0956,23.2161,23.0956,23.2161,47700.0
2014-11-28 10:00:00,28.9,28.96,28.89,28.96,31800.0,23.2161,23.2643,23.2081,23.2643,31800.0
2014-11-28 10:30:00,28.96,28.98,28.91,28.96,32300.0,23.2643,23.2804,23.2242,23.2643,32300.0
2014-11-28 11:00:00,28.96,28.96,28.82,28.89,26900.0,23.2643,23.2643,23.1519,23.2081,26900.0
2014-11-28 11:30:00,28.9,28.98,28.86,28.98,38400.0,23.2161,23.2804,23.184,23.2804,38400.0
2014-11-28 12:00:00,28.98,28.99,28.93,28.96,56600.0,23.2804,23.2884,23.2402,23.2643,56600.0
2014-11-28 12:30:00,28.96,29.03,28.96,29.0,97500.0,23.2643,23.3206,23.2643,23.2965,97500.0
2014-12-01 09:30:00,29.0,29.0,28.77,28.8,94400.0,23.2965,23.2965,23.1117,23.1358,94400.0
2014-12-01 10:00:00,28.8,29.13,28.73,28.97,85500.0,23.1358,23.4009,23.0796,23.2724,85500.0
2014-12-01 10:30:00,28.98,29.03,28.94,28.99,50100.0,23.2804,23.3206,23.2483,23.2884,50100.0
2014-12-01 11:00:00,29.0,29.02,28.95,29.01,44900.0,23.2965,23.3125,23.2563,23.3045,44900.0
2014-12-01 11:30:00,29.01,29.02,28.98,28.99,18400.0,23.3045,23.3125,23.2804,23.2884,18400.0
2014-12-01 12:00:00,28.98,29.02,28.96,29.0,55000.0,23.2804,23.3125,23.2643,23.2965,55000.0
2014-12-01 12:30:00,29.01,29.03,28.99,29.0,38000.0,23.3045,23.3206,23.2884,23.2965,38000.0
2014-12-01 13:00:00,29.0,29.02,28.99,29.01,13300.0,23.2965,23.3125,23.2884,23.3045,13300.0
2014-12-01 13:30:00,29.0,29.01,28.95,28.96,22700.0,23.2965,23.3045,23.2563,23.2643,22700.0
2014-12-01 14:00:00,28.97,29.02,28.96,29.0,105800.0,23.2724,23.3125,23.2643,23.2965,105800.0
2014-12-01 14:30:00,29.0,29.03,28.98,29.0,94200.0,23.2965,23.3206,23.2804,23.2965,94200.0
2014-12-01 15:00:00,29.0,29.01,28.91,28.95,161200.0,23.2965,23.3045,23.2242,23.2563,161200.0
2014-12-01 15:30:00,28.95,28.97,28.84,28.88,123100.0,23.2563,23.2724,23.1679,23.2001,123100.0
2014-12-02 09:30:00,28.94,29.11,28.88,29.09,180500.0,23.2483,23.3848,23.2001,23.3688,180500.0
2014-12-02 10:00:00,29.11,29.14,29.01,29.05,29200.0,23.3848,23.4089,23.3045,23.3366,29200.0
2014-12-02 10:30:00,29.04,29.22,28.95,29.21,236000.0,23.3286,23.4732,23.2563,23.4652,236000.0
2014-12-02 11:00:00,29.22,29.31,29.15,29.17,70000.0,23.4732,23.5455,23.417,23.433,70000.0
2014-12-02 11:30:00,29.17,29.21,29.11,29.17,43200.0,23.433,23.4652,23.3848,23.433,43200.0
2014-12-02 12:00:00,29.16,29.16,28.99,29.11,42100.0,23.425,23.425,23.2884,23.3848,42100.0
2014-12-02 12:30:00,29.12,29.2,29.09,29.19,27200.0,23.3929,23.4571,23.3688,23.4491,27200.0
2014-12-02 13:00:00,29.19,29.29,29.18,29.24,31700.0,23.4491,23.5294,23.4411,23.4893,31700.0
2014-12-02 13:30:00,29.25,29.28,29.14,29.17,29100.0,23.4973,23.5214,23.4089,23.433,29100.0
2014-12-02 14:00:00,29.15,29.16,28.97,29.06,48600.0,23.417,23.425,23.2724,23.3447,48600.0
2014-12-02 14:30:00,29.05,29.07,28.96,29.03,49900.0,23.3366,23.3527,23.2643,23.3206,49900.0
2014-12-02 15:00:00,29.03,29.17,29.02,29.08,62800.0,23.3206,23.433,23.3125,23.3607,62800.0
2014-12-02 15:30:00,29.09,29.12,29.02,29.07,113500.0,23.3688,23.3929,23.3125,23.3527,113500.0
2014-12-03 09:30:00,29.12,29.14,28.91,29.05,178100.0,23.3929,23.4089,23.2242,23.3366,178100.0
2014-12-03 10:00:00,29.05,29.12,28.99,29.05,39300.0,23.3366,23.3929,23.2884,23.3366,39300.0
2014-12-03 10:30:00,29.05,29.05,28.94,29.03,40700.0,23.3366,23.3366,23.2483,23.3206,40700.0
2014-12-03 11:00:00,29.03,29.06,28.9,29.05,39900.0,23.3206,23.3447,23.2161,23.3366,39900.0
2014-12-03 11:30:00,29.06,29.06,28.98,29.05,39400.0,23.3447,23.3447,23.2804,23.3366,39400.0
2014-12-03 12:00:00,29.05,29.05,28.99,29.01,17000.0,23.3366,23.3366,23.2884,23.3045,17000.0
2014-12-03 12:30:00,29.01,29.04,28.96,29.02,20500.0,23.3045,23.3286,23.2643,23.3125,20500.0
2014-12-03 13:00:00,29.02,29.05,29.0,29.05,17100.0,23.3125,23.3366,23.2965,23.3366,17100.0
2014-12-03 13:30:00,29.05,29.05,29.01,29.04,8900.0,23.3366,23.3366,23.3045,23.3286,8900.0
2014-12-03 14:00:00,29.04,29.05,29.01,29.04,13400.0,23.3286,23.3366,23.3045,23.3286,13400.0
2014-12-03 14:30:00,29.05,29.06,29.04,29.05,10700.0,23.3366,23.3447,23.3286,23.3366,10700.0
2014-12-03 15:00:00,29.04,29.05,29.02,29.03,36000.0,23.3286,23.3366,23.3125,23.3206,36000.0
2014-12-03 15:30:00,29.02,29.05,28.98,29.01,188500.0,23.3125,23.3366,23.2804,23.3045,188500.0
2014-12-04 09:30:00,29.01,29.05,28.92,28.97,54900.0,23.3045,23.3366,23.2322,23.2724,54900.0
2014-12-04 10:00:00,28.97,29.02,28.91,28.96,116400.0,23.2724,23.3125,23.2242,23.2643,116400.0
2014-12-04 10:30:00,28.98,29.08,28.92,29.08,66700.0,23.2804,23.3607,23.2322,23.3607,66700.0
2014-12-04 11:00:00,29.09,29.1,28.93,28.97,38100.0,23.3688,23.3768,23.2402,23.2724,38100.0
2014-12-04 11:30:00,28.98,29.02,28.92,29.01,53000.0,23.2804,23.3125,23.2322,23.3045,53000.0
2014-12-04 12:00:00,29.01,29.06,29.0,29.05,26100.0,23.3045,23.3447,23.2965,23.3366,26100.0
2014-12-04 12:30:00,29.06,29.1,29.0,29.09,30300.0,23.3447,23.3768,23.2965,23.3688,30300.0
2014-12-04 13:00:00,29.1,29.31,29.09,29.28,31700.0,23.3768,23.5455,23.3688,23.5214,31700.0
2014-12-04 13:30:00,29.28,29.34,29.26,29.31,18900.0,23.5214,23.5696,23.5053,23.5455,18900.0
2014-12-04 14:00:00,29.31,29.34,29.22,29.27,36200.0,23.5455,23.5696,23.4732,23.5134,36200.0
2014-12-04 14:30:00,29.26,29.31,29.23,29.27,28400.0,23.5053,23.5455,23.4812,23.5134,28400.0
2014-12-04 15:00:00,29.28,29.33,29.15,29.15,31300.0,23.5214,23.5616,23.417,23.417,31300.0
2014-12-04 15:30:00,29.17,29.22,29.07,29.15,137300.0,23.433,23.4732,23.3527,23.417,137300.0
2014-12-05 09:30:00,29.28,29.29,29.07,29.17,79700.0,23.5214,23.5294,23.3527,23.433,79700.0
2014-12-05 10:00:00,29.18,29.23,29.11,29.17,36900.0,23.4411,23.4812,23.3848,23.433,36900.0
2014-12-05 10:30:00,29.18,29.2,29.08,29.11,33900.0,23.4411,23.4571,23.3607,23.3848,33900.0
2014-12-05 11:00:00,29.11,29.17,29.05,29.09,33400.0,23.3848,23.433,23.3366,23.3688,33400.0
2014-12-05 11:30:00,29.09,29.11,29.03,29.06,30400.0,23.3688,23.3848,23.3206,23.3447,30400.0
2014-12-05 12:00:00,29.06,29.1,29.02,29.1,34500.0,23.3447,23.3768,23.3125,23.3768,34500.0
2014-12-05 12:30:00,29.1,29.11,29.01,29.08,59200.0,23.3768,23.3848,23.3045,23.3607,59200.0
2014-12-05 13:00:00,29.08,29.2,29.05,29.09,31400.0,23.3607,23.4571,23.3366,23.3688,31400.0
2014-12-05 13:30:00,29.1,29.1,29.07,29.08,32100.0,23.3768,23.3768,23.3527,23.3607,32100.0
2014-12-05 14:00:00,29.08,29.08,29.0,29.01,45400.0,23.3607,23.3607,23.2965,23.3045,45400.0
2014-12-05 14:30:00,29.0,29.05,28.93,29.0,110600.0,23.2965,23.3366,23.2402,23.2965,110600.0
2014-12-05 15:00:00,28.99,29.09,28.96,29.07,61800.0,23.2884,23.3688,23.2643,23.3527,61800.0
2014-12-05 15:30:00,29.08,29.26,29.05,29.22,135000.0,23.3607,23.5053,23.3366,23.4732,135000.0
2014-12-08 09:30:00,29.29,29.35,29.02,29.1,57300.0,23.5294,23.5776,23.3125,23.3768,57300.0
2014-12-08 10:00:00,29.09,29.18,29.05,29.13,132900.0,23.3688,23.4411,23.3366,23.4009,132900.0
2014-12-08 10:30:00,29.13,29.29,29.13,29.18,334500.0,23.4009,23.5294,23.4009,23.4411,334500.0
2014-12-08 11:00:00,29.19,29.68,29.17,29.54,106500.0,23.4491,23.8427,23.433,23.7303,106500.0
2014-12-08 11:30:00,29.56,29.56,29.31,29.54,30200.0,23.7463,23.7463,23.5455,23.7303,30200.0
2014-12-08 12:00:00,29.53,29.69,29.52,29.66,50800.0,23.7222,23.8508,23.7142,23.8267,50800.0
2014-12-08 12:30:00,29.66,29.67,29.43,29.47,143300.0,23.8267,23.8347,23.6419,23.674,143300.0
2014-12-08 13:00:00,29.49,29.54,29.38,29.51,41600.0,23.6901,23.7303,23.6017,23.7062,41600.0
2014-12-08 13:30:00,29.51,29.61,29.46,29.56,61400.0,23.7062,23.7865,23.666,23.7463,61400.0
2014-12-08 14:00:00,29.56,29.57,29.45,29.5,137200.0,23.7463,23.7544,23.658,23.6981,137200.0
2014-12-08 14:30:00,29.5,29.84,29.5,29.72,71200.0,23.6981,23.9713,23.6981,23.8749,71200.0
2014-12-08 15:00:00,29.72,29.73,29.54,29.65,124000.0,23.8749,23.8829,23.7303,23.8186,124000.0
2014-12-08 15:30:00,29.65,29.66,29.44,29.53,211300.0,23.8186,23.8267,23.6499,23.7222,211300.0
2014-12-09 09:30:00,29.53,29.57,29.19,29.34,95700.0,23.7222,23.7544,23.4491,23.5696,95700.0
2014-12-09 10:00:00,29.31,29.48,29.25,29.36,47400.0,23.5455,23.6821,23.4973,23.5857,47400.0
2014-12-09 10:30:00,29.37,29.49,29.26,29.44,77900.0,23.5937,23.6901,23.5053,23.6499,77900.0
2014-12-09 11:00:00,29.44,29.51,29.41,29.46,36000.0,23.6499,23.7062,23.6258,23.666,36000.0
2014-12-09 11:30:00,29.45,29.47,29.39,29.42,240800.0,23.658,23.674,23.6098,23.6339,240800.0
2014-12-09 12:00:00,29.42,29.46,29.38,29.43,172400.0,23.6339,23.666,23.6017,23.6419,172400.0
2014-12-09 12:30:00,29.43,29.46,29.4,29.46,26200.0,23.6419,23.666,23.6178,23.666,26200.0
2014-12-09 13:00:00,29.46,29.47,29.41,29.45,59600.0,23.666,23.674,23.6258,23.658,59600.0
2014-12-09 13:30:00,29.45,29.51,29.43,29.45,44600.0,23.658,23.7062,23.6419,23.658,44600.0
2014-12-09 14:00:00,29.45,29.64,29.45,29.6,30100.0,23.658,23.8106,23.658,23.7785,30100.0
2014-12-09 14:30:00,29.6,29.6,29.51,29.57,25700.0,23.7785,23.7785,23.7062,23.7544,25700.0
2014-12-09 15:00:00,29.57,29.57,29.48,29.5,40200.0,23.7544,23.7544,23.6821,23.6981,40200.0
2014-12-09 15:30:00,29.5,29.55,29.48,29.53,104500.0,23.6981,23.7383,23.6821,23.7222,104500.0
2014-12-10 09:30:00,29.55,29.62,29.5,29.59,21600.0,23.7383,23.7945,23.6981,23.7704,21600.0
2014-12-10 10:00:00,29.61,29.74,29.6,29.67,27200.0,23.7865,23.8909,23.7785,23.8347,27200.0
2014-12-10 10:30:00,29.66,29.7,29.64,29.68,64500.0,23.8267,23.8588,23.8106,23.8427,64500.0
2014-12-10 11:00:00,29.69,29.71,29.65,29.7,43800.0,23.8508,23.8668,23.8186,23.8588,43800.0
2014-12-10 11:30:00,29.7,29.88,29.69,29.88,30600.0,23.8588,24.0034,23.8508,24.0034,30600.0
2014-12-10 12:00:00,29.9,29.9,29.67,29.77,48700.0,24.0195,24.0195,23.8347,23.915,48700.0
2014-12-10 12:30:00,29.77,29.85,29.72,29.79,29900.0,23.915,23.9793,23.8749,23.9311,29900.0
2014-12-10 13:00:00,29.79,29.86,29.76,29.82,43800.0,23.9311,23.9873,23.907,23.9552,43800.0
2014-12-10 13:30:00,29.82,29.87,29.73,29.77,43000.0,23.9552,23.9954,23.8829,23.915,43000.0
2014-12-10 14:00:00,29.77,29.89,29.75,29.89,55300.0,23.915,24.0114,23.899,24.0114,55300.0
2014-12-10 14:30:00,29.89,29.89,29.53,29.62,71000.0,24.0114,24.0114,23.7222,23.7945,71000.0
2014-12-10 15:00:00,29.61,29.71,29.58,29.7,44300.0,23.7865,23.8668,23.7624,23.8588,44300.0
2014-12-10 15:30:00,29.7,29.76,29.63,29.64,111400.0,23.8588,23.907,23.8026,23.8106,111400.0
2014-12-11 09:30:00,29.67,30.0,29.65,29.89,215500.0,23.8347,24.0998,23.8186,24.0114,215500.0
2014-12-11 10:00:00,29.9,29.93,29.71,29.74,57200.0,24.0195,24.0436,23.8668,23.8909,57200.0
2014-12-11 10:30:00,29.73,29.8,29.64,29.68,43300.0,23.8829,23.9391,23.8106,23.8427,43300.0
2014-12-11 11:00:00,29.65,29.78,29.65,29.74,33400.0,23.8186,23.9231,23.8186,23.8909,33400.0
2014-12-11 11:30:00,29.75,29.8,29.69,29.77,34700.0,23.899,23.9391,23.8508,23.915,34700.0
2014-12-11 12:00:00,29.77,29.8,29.68,29.68,26600.0,23.915,23.9391,23.8427,23.8427,26600.0
2014-12-11 12:30:00,29.7,29.79,29.7,29.76,40000.0,23.8588,23.9311,23.8588,23.907,40000.0
2014-12-11 13:00:00,29.76,29.78,29.63,29.63,39600.0,23.907,23.9231,23.8026,23.8026,39600.0
2014-12-11 13:30:00,29.62,29.62,29.53,29.56,31700.0,23.7945,23.7945,23.7222,23.7463,31700.0
2014-12-11 14:00:00,29.57,29.58,29.48,29.53,32300.0,23.7544,23.7624,23.6821,23.7222,32300.0
2014-12-11 14:30:00,29.53,29.56,29.47,29.5,38500.0,23.7222,23.7463,23.674,23.6981,38500.0
2014-12-11 15:00:00,29.51,29.58,29.49,29.58,124800.0,23.7062,23.7624,23.6901,23.7624,124800.0
2014-12-11 15:30:00,29.58,29.61,29.43,29.5,246500.0,23.7624,23.7865,23.6419,23.6981,246500.0
2014-12-12 09:30:00,29.33,29.48,29.03,29.14,153100.0,23.5616,23.6821,23.3206,23.4089,153100.0
2014-12-12 10:00:00,29.12,29.17,29.02,29.06,95000.0,23.3929,23.433,23.3125,23.3447,95000.0
2014-12-12 10:30:00,29.07,29.08,28.95,28.96,42200.0,23.3527,23.3607,23.2563,23.2643,42200.0
2014-12-12 11:00:00,28.96,29.0,28.94,28.94,22900.0,23.2643,23.2965,23.2483,23.2483,22900.0
2014-12-12 11:30:00,28.95,29.03,28.95,28.99,28400.0,23.2563,23.3206,23.2563,23.2884,28400.0
2014-12-12 12:00:00,28.97,29.07,28.93,29.07,25800.0,23.2724,23.3527,23.2402,23.3527,25800.0
2014-12-12 12:30:00,29.07,29.22,29.07,29.21,28400.0,23.3527,23.4732,23.3527,23.4652,28400.0
2014-12-12 13:00:00,29.19,29.31,29.17,29.27,31600.0,23.4491,23.5455,23.433,23.5134,31600.0
2014-12-12 13:30:00,29.3,29.32,29.15,29.15,576000.0,23.5375,23.5535,23.417,23.417,576000.0
2014-12-12 14:00:00,29.15,29.23,29.13,29.21,106600.0,23.417,23.4812,23.4009,23.4652,106600.0
2014-12-12 14:30:00,29.21,29.27,29.18,29.23,156000.0,23.4652,23.5134,23.4411,23.4812,156000.0
2014-12-12 15:00:00,29.22,29.24,29.12,29.13,57300.0,23.4732,23.4893,23.3929,23.4009,57300.0
2014-12-12 15:30:00,29.12,29.13,28.93,29.0,188600.0,23.3929,23.4009,23.2402,23.2965,188600.0
2014-12-15 09:30:00,29.15,29.21,28.71,28.78,199300.0,23.417,23.4652,23.0635,23.1197,199300.0
2014-12-15 10:00:00,28.79,28.8,28.56,28.68,83900.0,23.1278,23.1358,22.943,23.0394,83900.0
2014-12-15 10:30:00,28.68,28.68,28.53,28.66,39800.0,23.0394,23.0394,22.9189,23.0233,39800.0
2014-12-15 11:00:00,28.64,28.77,28.62,28.69,44100.0,23.0073,23.1117,22.9912,23.0474,44100.0
2014-12-15 11:30:00,28.68,28.75,28.56,28.67,57300.0,23.0394,23.0956,22.943,23.0314,57300.0
2014-12-15 12:00:00,28.66,28.87,28.57,28.6,87900.0,23.0233,23.192,22.951,22.9751,87900.0
2014-12-15 12:30:00,28.62,28.64,28.41,28.44,97900.0,22.9912,23.0073,22.8225,22.8466,97900.0
2014-12-15 13:00:00,28.44,28.44,28.2,28.23,63300.0,22.8466,22.8466,22.6538,22.6779,63300.0
2014-12-15 13:30:00,28.24,28.24,28.16,28.17,50200.0,22.6859,22.6859,22.6217,22.6297,50200.0
2014-12-15 14:00:00,28.17,28.47,28.17,28.43,49700.0,22.6297,22.8707,22.6297,22.8386,49700.0
2014-12-15 14:30:00,28.44,28.65,28.43,28.62,57800.0,22.8466,23.0153,22.8386,22.9912,57800.0
2014-12-15 15:00:00,28.63,28.7,28.58,28.62,47300.0,22.9992,23.0555,22.9591,22.9912,47300.0
2014-12-15 15:30:00,28.63,28.67,28.59,28.63,294900.0,22.9992,23.0314,22.9671,22.9992,294900.0
2014-12-16 09:30:00,28.6,28.66,28.15,28.28,196000.0,22.9751,23.0233,22.6136,22.7181,196000.0
2014-12-16 10:00:00,28.28,28.45,28.24,28.35,153400.0,22.7181,22.8546,22.6859,22.7743,153400.0
2014-12-16 10:30:00,28.35,28.4,28.16,28.27,139800.0,22.7743,22.8145,22.6217,22.71,139800.0
2014-12-16 11:00:00,28.26,28.52,28.25,28.49,172800.0,22.702,22.9109,22.694,22.8868,172800.0
2014-12-16 11:30:00,28.5,28.62,28.48,28.51,163400.0,22.8948,22.9912,22.8787,22.9028,163400.0
2014-12-16 12:00:00,28.52,28.54,28.39,28.4,167300.0,22.9109,22.9269,22.8064,22.8145,167300.0
2014-12-16 12:30:00,28.41,28.51,28.4,28.49,130100.0,22.8225,22.9028,22.8145,22.8868,130100.0
2014-12-16 13:00:00,28.5,28.54,28.46,28.5,49700.0,22.8948,22.9269,22.8627,22.8948,49700.0
2014-12-16 13:30:00,28.51,28.55,28.45,28.47,148300.0,22.9028,22.935,22.8546,22.8707,148300.0
2014-12-16 14:00:00,28.48,28.54,28.46,28.48,63300.0,22.8787,22.9269,22.8627,22.8787,63300.0
2014-12-16 14:30:00,28.48,28.51,28.45,28.5,67800.0,22.8787,22.9028,22.8546,22.8948,67800.0
2014-12-16 15:00:00,28.49,28.55,28.41,28.46,125200.0,22.8868,22.935,22.8225,22.8627,125200.0
2014-12-16 15:30:00,28.46,28.51,28.4,28.44,535700.0,22.8627,22.9028,22.8145,22.8466,535700.0
2014-12-17 09:30:00,28.52,28.69,28.32,28.69,15600.0,22.9109,23.0474,22.7502,23.0474,15600.0
2014-12-17 10:00:00,28.69,28.72,28.6,28.69,119300.0,23.0474,23.0715,22.9751,23.0474,119300.0
2014-12-17 10:30:00,28.69,28.89,28.69,28.84,68600.0,23.0474,23.2081,23.0474,23.1679,68600.0
2014-12-17 11:00:00,28.86,28.96,28.83,28.9,101600.0,23.184,23.2643,23.1599,23.2161,101600.0
2014-12-17 11:30:00,28.89,28.93,28.81,28.86,95700.0,23.2081,23.2402,23.1438,23.184,95700.0
2014-12-17 12:00:00,28.87,28.99,28.86,28.94,44500.0,23.192,23.2884,23.184,23.2483,44500.0
2014-12-17 12:30:00,28.94,28.96,28.9,28.91,51700.0,23.2483,23.2643,23.2161,23.2242,51700.0
2014-12-17 13:00:00,28.91,28.94,28.76,28.79,54300.0,23.2242,23.2483,23.1037,23.1278,54300.0
2014-12-17 13:30:00,28.8,28.92,28.8,28.9,31300.0,23.1358,23.2322,23.1358,23.2161,31300.0
2014-12-17 14:00:00,28.89,28.93,28.76,28.87,144500.0,23.2081,23.2402,23.1037,23.192,144500.0
2014-12-17 14:30:00,28.88,28.91,28.78,28.83,39000.0,23.2001,23.2242,23.1197,23.1599,39000.0
2014-12-17 15:00:00,28.83,28.87,28.73,28.84,162300.0,23.1599,23.192,23.0796,23.1679,162300.0
2014-12-17 15:30:00,28.85,28.95,28.83,28.89,260600.0,23.176,23.2563,23.1599,23.2081,260600.0
2014-12-18 09:30:00,29.38,29.53,28.94,29.44,71200.0,23.6017,23.7222,23.2483,23.6499,71200.0
2014-12-18 10:00:00,29.42,29.69,29.42,29.59,47600.0,23.6339,23.8508,23.6339,23.7704,47600.0
2014-12-18 10:30:00,29.58,29.66,29.48,29.53,50700.0,23.7624,23.8267,23.6821,23.7222,50700.0
2014-12-18 11:00:00,29.5,29.7,29.5,29.7,43400.0,23.6981,23.8588,23.6981,23.8588,43400.0
2014-12-18 11:30:00,29.69,29.88,29.66,29.83,97200.0,23.8508,24.0034,23.8267,23.9632,97200.0
2014-12-18 12:00:00,29.83,29.85,29.72,29.73,55000.0,23.9632,23.9793,23.8749,23.8829,55000.0
2014-12-18 12:30:00,29.73,29.8,29.67,29.74,50100.0,23.8829,23.9391,23.8347,23.8909,50100.0
2014-12-18 13:00:00,29.74,29.8,29.7,29.79,87200.0,23.8909,23.9391,23.8588,23.9311,87200.0
2014-12-18 13:30:00,29.79,29.79,29.6,29.66,55000.0,23.9311,23.9311,23.7785,23.8267,55000.0
2014-12-18 14:00:00,29.66,29.75,29.65,29.7,18500.0,23.8267,23.899,23.8186,23.8588,18500.0
2014-12-18 14:30:00,29.7,29.79,29.69,29.79,50200.0,23.8588,23.9311,23.8508,23.9311,50200.0
2014-12-18 15:00:00,29.79,29.82,29.72,29.8,49800.0,23.9311,23.9552,23.8749,23.9391,49800.0
2014-12-18 15:30:00,29.8,29.8,29.74,29.75,193200.0,23.9391,23.9391,23.8909,23.899,193200.0
2014-12-19 09:30:00,29.82,29.97,29.79,29.97,148300.0,23.9552,24.0757,23.9311,24.0757,148300.0
2014-12-19 10:00:00,29.97,29.97,29.87,29.95,75400.0,24.0757,24.0757,23.9954,24.0596,75400.0
2014-12-19 10:30:00,29.96,29.97,29.94,29.95,42700.0,24.0677,24.0757,24.0516,24.0596,42700.0
2014-12-19 11:00:00,29.95,29.97,29.92,29.96,45500.0,24.0596,24.0757,24.0355,24.0677,45500.0
2014-12-19 11:30:00,29.96,29.97,29.92,29.95,51700.0,24.0677,24.0757,24.0355,24.0596,51700.0
2014-12-19 12:00:00,29.95,29.96,29.87,29.9,51500.0,24.0596,24.0677,23.9954,24.0195,51500.0
2014-12-19 12:30:00,29.9,29.99,29.88,29.9,24100.0,24.0195,24.0918,24.0034,24.0195,24100.0
2014-12-19 13:00:00,29.89,29.97,29.88,29.94,18700.0,24.0114,24.0757,24.0034,24.0516,18700.0
2014-12-19 13:30:00,29.93,29.96,29.92,29.93,25000.0,24.0436,24.0677,24.0355,24.0436,25000.0
2014-12-19 14:00:00,29.94,29.96,29.91,29.94,50000.0,24.0516,24.0677,24.0275,24.0516,50000.0
2014-12-19 14:30:00,29.94,29.98,29.93,29.96,45200.0,24.0516,24.0837,24.0436,24.0677,45200.0
2014-12-19 15:00:00,29.95,30.02,29.94,30.01,132700.0,24.0596,24.1159,24.0516,24.1078,132700.0
2014-12-19 15:30:00,30.02,30.05,29.96,29.98,355000.0,24.1159,24.14,24.0677,24.0837,355000.0
2014-12-22 09:30:00,29.61,29.75,29.5,29.73,46100.0,23.7865,23.899,23.6981,23.8829,46100.0
2014-12-22 10:00:00,29.7,29.8,29.64,29.76,25300.0,23.8588,23.9391,23.8106,23.907,25300.0
2014-12-22 10:30:00,29.75,29.83,29.72,29.76,25000.0,23.899,23.9632,23.8749,23.907,25000.0
2014-12-22 11:00:00,29.77,29.86,29.77,29.86,74000.0,23.915,23.9873,23.915,23.9873,74000.0
2014-12-22 11:30:00,29.85,29.91,29.83,29.88,38000.0,23.9793,24.0275,23.9632,24.0034,38000.0
2014-12-22 12:00:00,29.88,29.97,29.86,29.9,28400.0,24.0034,24.0757,23.9873,24.0195,28400.0
2014-12-22 12:30:00,29.89,29.92,29.86,29.89,52800.0,24.0114,24.0355,23.9873,24.0114,52800.0
2014-12-22 13:00:00,29.89,29.95,29.82,29.84,29700.0,24.0114,24.0596,23.9552,23.9713,29700.0
2014-12-22 13:30:00,29.85,29.89,29.83,29.89,16900.0,23.9793,24.0114,23.9632,24.0114,16900.0
2014-12-22 14:00:00,29.88,29.88,29.66,29.73,69300.0,24.0034,24.0034,23.8267,23.8829,69300.0
2014-12-22 14:30:00,29.74,29.91,29.71,29.85,51100.0,23.8909,24.0275,23.8668,23.9793,51100.0
2014-12-22 15:00:00,29.85,29.91,29.8,29.85,52800.0,23.9793,24.0275,23.9391,23.9793,52800.0
2014-12-22 15:30:00,29.86,29.92,29.79,29.85,179900.0,23.9873,24.0355,23.9311,23.9793,179900.0
2014-12-23 09:30:00,30.04,30.25,29.82,30.25,57400.0,24.1319,24.3006,23.9552,24.3006,57400.0
2014-12-23 10:00:00,30.23,30.3,30.01,30.02,30700.0,24.2846,24.3408,24.1078,24.1159,30700.0
2014-12-23 10:30:00,30.01,30.01,29.72,29.8,50600.0,24.1078,24.1078,23.8749,23.9391,50600.0
2014-12-23 11:00:00,29.81,30.0,29.75,29.9,21900.0,23.9472,24.0998,23.899,24.0195,21900.0
2014-12-23 11:30:00,29.87,30.0,29.83,29.98,11300.0,23.9954,24.0998,23.9632,24.0837,11300.0
2014-12-23 12:00:00,29.94,29.98,29.87,29.9,8100.0,24.0516,24.0837,23.9954,24.0195,8100.0
2014-12-23 12:30:00,29.88,30.0,29.86,29.95,7100.0,24.0034,24.0998,23.9873,24.0596,7100.0
2014-12-23 13:00:00,29.96,30.0,29.95,29.97,5000.0,24.0677,24.0998,24.0596,24.0757,5000.0
2014-12-23 13:30:00,29.97,30.0,29.94,29.97,8100.0,24.0757,24.0998,24.0516,24.0757,8100.0
2014-12-23 14:00:00,29.96,30.0,29.92,29.98,7100.0,24.0677,24.0998,24.0355,24.0837,7100.0
2014-12-23 14:30:00,29.98,30.01,29.88,29.88,17300.0,24.0837,24.1078,24.0034,24.0034,17300.0
2014-12-23 15:00:00,29.88,29.95,29.84,29.94,37200.0,24.0034,24.0596,23.9713,24.0516,37200.0
2014-12-23 15:30:00,29.94,30.01,29.93,30.0,180600.0,24.0516,24.1078,24.0436,24.0998,180600.0
2014-12-24 09:30:00,30.11,30.11,29.97,30.04,5900.0,24.1882,24.1882,24.0757,24.1319,5900.0
2014-12-24 10:00:00,30.03,30.15,30.03,30.14,7300.0,24.1239,24.2203,24.1239,24.2123,7300.0
2014-12-24 10:30:00,30.16,30.17,30.12,30.16,5500.0,24.2283,24.2364,24.1962,24.2283,5500.0
2014-12-24 11:00:00,30.17,30.17,30.12,30.13,4700.0,24.2364,24.2364,24.1962,24.2042,4700.0
2014-12-24 11:30:00,30.14,30.14,30.08,30.08,7100.0,24.2123,24.2123,24.1641,24.1641,7100.0
2014-12-24 12:00:00,30.09,30.15,30.08,30.12,3900.0,24.1721,24.2203,24.1641,24.1962,3900.0
2014-12-24 12:30:00,30.13,30.15,30.08,30.1,16400.0,24.2042,24.2203,24.1641,24.1801,16400.0
2014-12-26 09:30:00,30.17,30.3,30.06,30.22,3600.0,24.2364,24.3408,24.148,24.2765,3600.0
2014-12-26 10:00:00,30.2,30.26,30.19,30.26,7000.0,24.2605,24.3087,24.2524,24.3087,7000.0
2014-12-26 10:30:00,30.25,30.35,30.25,30.34,3600.0,24.3006,24.381,24.3006,24.3729,3600.0
2014-12-26 11:00:00,30.34,30.45,30.34,30.43,21400.0,24.3729,24.4613,24.3729,24.4452,21400.0
2014-12-26 11:30:00,30.44,30.54,30.44,30.5,18700.0,24.4533,24.5336,24.4533,24.5015,18700.0
2014-12-26 12:00:00,30.53,30.53,30.46,30.5,10200.0,24.5256,24.5256,24.4693,24.5015,10200.0
2014-12-26 12:30:00,30.48,30.55,30.46,30.54,9800.0,24.4854,24.5416,24.4693,24.5336,9800.0
2014-12-26 13:00:00,30.54,30.62,30.54,30.55,18400.0,24.5336,24.5979,24.5336,24.5416,18400.0
2014-12-26 13:30:00,30.55,30.55,30.47,30.49,25400.0,24.5416,24.5416,24.4774,24.4934,25400.0
2014-12-26 14:00:00,30.5,30.5,30.45,30.46,8500.0,24.5015,24.5015,24.4613,24.4693,8500.0
2014-12-26 14:30:00,30.48,30.49,30.45,30.47,6600.0,24.4854,24.4934,24.4613,24.4774,6600.0
2014-12-26 15:00:00,30.46,30.51,30.46,30.5,9600.0,24.4693,24.5095,24.4693,24.5015,9600.0
2014-12-26 15:30:00,30.49,30.55,30.46,30.51,152900.0,24.4934,24.5416,24.4693,24.5095,152900.0
2014-12-29 09:30:00,30.45,30.56,30.27,30.56,19600.0,24.4613,24.5497,24.3167,24.5497,19600.0
2014-12-29 10:00:00,30.56,30.64,30.45,30.5,12600.0,24.5497,24.6139,24.4613,24.5015,12600.0
2014-12-29 10:30:00,30.5,30.58,30.44,30.44,11400.0,24.5015,24.5657,24.4533,24.4533,11400.0
2014-12-29 11:00:00,30.44,30.46,30.39,30.41,11300.0,24.4533,24.4693,24.4131,24.4292,11300.0
2014-12-29 11:30:00,30.42,30.44,30.37,30.37,16100.0,24.4372,24.4533,24.397,24.397,16100.0
2014-12-29 12:00:00,30.37,30.42,30.36,30.38,9200.0,24.397,24.4372,24.389,24.4051,9200.0
2014-12-29 12:30:00,30.38,30.44,30.38,30.43,8800.0,24.4051,24.4533,24.4051,24.4452,8800.0
2014-12-29 13:00:00,30.44,30.44,30.4,30.42,8400.0,24.4533,24.4533,24.4211,24.4372,8400.0
2014-12-29 13:30:00,30.41,30.45,30.41,30.45,11900.0,24.4292,24.4613,24.4292,24.4613,11900.0
2014-12-29 14:00:00,30.43,30.47,30.42,30.47,11500.0,24.4452,24.4774,24.4372,24.4774,11500.0
2014-12-29 14:30:00,30.46,30.47,30.44,30.44,14500.0,24.4693,24.4774,24.4533,24.4533,14500.0
2014-12-29 15:00:00,30.44,30.46,30.39,30.43,22200.0,24.4533,24.4693,24.4131,24.4452,22200.0
2014-12-29 15:30:00,30.43,30.46,30.41,30.45,64100.0,24.4452,24.4693,24.4292,24.4613,64100.0
2014-12-30 09:30:00,30.49,30.5,30.29,30.3,34700.0,24.4934,24.5015,24.3328,24.3408,34700.0
2014-12-30 10:00:00,30.31,30.31,30.26,30.3,27400.0,24.3488,24.3488,24.3087,24.3408,27400.0
2014-12-30 10:30:00,30.29,30.3,30.2,30.21,30700.0,24.3328,24.3408,24.2605,24.2685,30700.0
2014-12-30 11:00:00,30.21,30.24,30.19,30.24,41500.0,24.2685,24.2926,24.2524,24.2926,41500.0
2014-12-30 11:30:00,30.23,30.25,30.21,30.23,20200.0,24.2846,24.3006,24.2685,24.2846,20200.0
2014-12-30 12:00:00,30.23,30.26,30.22,30.23,16700.0,24.2846,24.3087,24.2765,24.2846,16700.0
2014-12-30 12:30:00,30.23,30.23,30.2,30.2,24700.0,24.2846,24.2846,24.2605,24.2605,24700.0
2014-12-30 13:00:00,30.2,30.21,30.17,30.18,29400.0,24.2605,24.2685,24.2364,24.2444,29400.0
2014-12-30 13:30:00,30.17,30.18,30.01,30.01,41500.0,24.2364,24.2444,24.1078,24.1078,41500.0
2014-12-30 14:00:00,30.01,30.06,29.91,30.05,54800.0,24.1078,24.148,24.0275,24.14,54800.0
2014-12-30 14:30:00,30.06,30.08,30.04,30.04,19100.0,24.148,24.1641,24.1319,24.1319,19100.0
2014-12-30 15:00:00,30.03,30.04,29.89,29.91,37900.0,24.1239,24.1319,24.0114,24.0275,37900.0
2014-12-30 15:30:00,29.91,30.03,29.9,30.02,84800.0,24.0275,24.1239,24.0195,24.1159,84800.0
2014-12-31 09:30:00,30.11,30.13,29.8,30.06,71500.0,24.1882,24.2042,23.9391,24.148,71500.0
2014-12-31 10:00:00,30.05,30.05,29.9,29.92,13500.0,24.14,24.14,24.0195,24.0355,13500.0
2014-12-31 10:30:00,29.93,29.99,29.92,29.96,13300.0,24.0436,24.0918,24.0355,24.0677,13300.0
2014-12-31 11:00:00,29.96,29.97,29.92,29.94,14000.0,24.0677,24.0757,24.0355,24.0516,14000.0
2014-12-31 11:30:00,29.94,29.94,29.79,29.82,16500.0,24.0516,24.0516,23.9311,23.9552,16500.0
2014-12-31 12:00:00,29.81,29.87,29.74,29.86,29100.0,23.9472,23.9954,23.8909,23.9873,29100.0
2014-12-31 12:30:00,29.84,29.85,29.8,29.81,13000.0,23.9713,23.9793,23.9391,23.9472,13000.0
2014-12-31 13:00:00,29.8,29.86,29.79,29.83,20600.0,23.9391,23.9873,23.9311,23.9632,20600.0
2014-12-31 13:30:00,29.83,29.83,29.74,29.8,31900.0,23.9632,23.9632,23.8909,23.9391,31900.0
2014-12-31 14:00:00,29.83,29.83,29.78,29.82,18100.0,23.9632,23.9632,23.9231,23.9552,18100.0
2014-12-31 14:30:00,29.82,29.82,29.78,29.8,25600.0,23.9552,23.9552,23.9231,23.9391,25600.0
2014-12-31 15:00:00,29.8,29.81,29.75,29.76,13900.0,23.9391,23.9472,23.899,23.907,13900.0
2014-12-31 15:30:00,29.76,29.76,29.68,29.72,85900.0,23.907,23.907,23.8427,23.8749,85900.0
2015-01-02 09:30:00,29.79,29.8,29.53,29.66,42100.0,23.9311,23.9391,23.7222,23.8267,42100.0
2015-01-02 10:00:00,29.67,29.75,29.64,29.69,144200.0,23.8347,23.899,23.8106,23.8508,144200.0
2015-01-02 10:30:00,29.68,29.68,29.36,29.52,27100.0,23.8427,23.8427,23.5857,23.7142,27100.0
2015-01-02 11:00:00,29.52,29.52,29.35,29.39,23500.0,23.7142,23.7142,23.5776,23.6098,23500.0
2015-01-02 11:30:00,29.39,29.44,29.35,29.39,30100.0,23.6098,23.6499,23.5776,23.6098,30100.0
2015-01-02 12:00:00,29.38,29.45,29.37,29.41,12900.0,23.6017,23.658,23.5937,23.6258,12900.0
2015-01-02 12:30:00,29.41,29.45,29.38,29.41,18100.0,23.6258,23.658,23.6017,23.6258,18100.0
2015-01-02 13:00:00,29.41,29.45,29.4,29.41,15300.0,23.6258,23.658,23.6178,23.6258,15300.0
2015-01-02 13:30:00,29.39,29.41,29.35,29.4,32700.0,23.6098,23.6258,23.5776,23.6178,32700.0
2015-01-02 14:00:00,29.41,29.53,29.41,29.49,24000.0,23.6258,23.7222,23.6258,23.6901,24000.0
2015-01-02 14:30:00,29.49,29.5,29.38,29.43,42900.0,23.6901,23.6981,23.6017,23.6419,42900.0
2015-01-02 15:00:00,29.42,29.5,29.39,29.46,29600.0,23.6339,23.6981,23.6098,23.666,29600.0
2015-01-02 15:30:00,29.47,29.52,29.43,29.46,75500.0,23.674,23.7142,23.6419,23.666,75500.0
2015-01-05 09:30:00,29.38,29.62,29.24,29.25,142900.0,23.6017,23.7945,23.4893,23.4973,142900.0
2015-01-05 10:00:00,29.24,29.24,28.92,29.0,48900.0,23.4893,23.4893,23.2322,23.2965,48900.0
2015-01-05 10:30:00,29.01,29.05,28.87,29.0,51300.0,23.3045,23.3366,23.192,23.2965,51300.0
2015-01-05 11:00:00,29.0,29.03,28.86,28.87,51000.0,23.2965,23.3206,23.184,23.192,51000.0
2015-01-05 11:30:00,28.87,28.92,28.68,28.84,103700.0,23.192,23.2322,23.0394,23.1679,103700.0
2015-01-05 12:00:00,28.83,28.95,28.78,28.93,182900.0,23.1599,23.2563,23.1197,23.2402,182900.0
2015-01-05 12:30:00,28.92,29.0,28.9,28.99,69400.0,23.2322,23.2965,23.2161,23.2884,69400.0
2015-01-05 13:00:00,28.98,29.06,28.95,29.05,46400.0,23.2804,23.3447,23.2563,23.3366,46400.0
2015-01-05 13:30:00,29.05,29.26,29.03,29.24,70300.0,23.3366,23.5053,23.3206,23.4893,70300.0
2015-01-05 14:00:00,29.23,29.24,29.13,29.16,97100.0,23.4812,23.4893,23.4009,23.425,97100.0
2015-01-05 14:30:00,29.16,29.27,29.11,29.14,147800.0,23.425,23.5134,23.3848,23.4089,147800.0
2015-01-05 15:00:00,29.14,29.23,29.13,29.22,142800.0,23.4089,23.4812,23.4009,23.4732,142800.0
2015-01-05 15:30:00,29.23,29.31,29.16,29.27,303700.0,23.4812,23.5455,23.425,23.5134,303700.0
2015-01-06 09:30:00,29.4,29.43,28.97,29.2,42200.0,23.6178,23.6419,23.2724,23.4571,42200.0
2015-01-06 10:00:00,29.2,29.33,28.9,29.1,65900.0,23.4571,23.5616,23.2161,23.3768,65900.0
2015-01-06 10:30:00,29.09,29.17,29.04,29.13,103000.0,23.3688,23.433,23.3286,23.4009,103000.0
2015-01-06 11:00:00,29.13,29.14,29.0,29.05,81500.0,23.4009,23.4089,23.2965,23.3366,81500.0
2015-01-06 11:30:00,29.06,29.11,29.03,29.06,261500.0,23.3447,23.3848,23.3206,23.3447,261500.0
2015-01-06 12:00:00,29.01,29.08,28.55,28.71,105700.0,23.3045,23.3607,22.935,23.0635,105700.0
2015-01-06 12:30:00,28.7,28.78,28.45,28.72,78500.0,23.0555,23.1197,22.8546,23.0715,78500.0
2015-01-06 13:00:00,28.74,28.82,28.47,28.49,136700.0,23.0876,23.1519,22.8707,22.8868,136700.0
2015-01-06 13:30:00,28.47,28.72,28.47,28.68,68400.0,22.8707,23.0715,22.8707,23.0394,68400.0
2015-01-06 14:00:00,28.67,28.74,28.62,28.69,91000.0,23.0314,23.0876,22.9912,23.0474,91000.0
2015-01-06 14:30:00,28.69,28.77,28.67,28.74,157600.0,23.0474,23.1117,23.0314,23.0876,157600.0
2015-01-06 15:00:00,28.74,28.84,28.7,28.83,106300.0,23.0876,23.1679,23.0555,23.1599,106300.0
2015-01-06 15:30:00,28.83,28.9,28.68,28.83,456100.0,23.1599,23.2161,23.0394,23.1599,456100.0
2015-01-07 09:30:00,29.52,29.68,29.12,29.33,67500.0,23.7142,23.8427,23.3929,23.5616,67500.0
2015-01-07 10:00:00,29.38,29.38,28.96,29.14,65400.0,23.6017,23.6017,23.2643,23.4089,65400.0
2015-01-07 10:30:00,29.16,29.18,28.99,29.06,46400.0,23.425,23.4411,23.2884,23.3447,46400.0
2015-01-07 11:00:00,29.05,29.1,28.91,29.09,58000.0,23.3366,23.3768,23.2242,23.3688,58000.0
2015-01-07 11:30:00,29.08,29.12,29.02,29.05,49300.0,23.3607,23.3929,23.3125,23.3366,49300.0
2015-01-07 12:00:00,29.05,29.14,28.99,29.06,52400.0,23.3366,23.4089,23.2884,23.3447,52400.0
2015-01-07 12:30:00,29.09,29.2,29.05,29.2,55500.0,23.3688,23.4571,23.3366,23.4571,55500.0
2015-01-07 13:00:00,29.2,29.27,29.07,29.1,52200.0,23.4571,23.5134,23.3527,23.3768,52200.0
2015-01-07 13:30:00,29.1,29.19,29.09,29.14,35900.0,23.3768,23.4491,23.3688,23.4089,35900.0
2015-01-07 14:00:00,29.12,29.2,28.98,29.18,94200.0,23.3929,23.4571,23.2804,23.4411,94200.0
2015-01-07 14:30:00,29.16,29.18,29.06,29.12,91100.0,23.425,23.4411,23.3447,23.3929,91100.0
2015-01-07 15:00:00,29.11,29.19,29.1,29.14,66900.0,23.3848,23.4491,23.3768,23.4089,66900.0
2015-01-07 15:30:00,29.14,29.27,29.11,29.2,222500.0,23.4089,23.5134,23.3848,23.4571,222500.0
2015-01-08 09:30:00,29.53,29.67,29.49,29.6,47300.0,23.7222,23.8347,23.6901,23.7785,47300.0
2015-01-08 10:00:00,29.56,29.85,29.56,29.8,77600.0,23.7463,23.9793,23.7463,23.9391,77600.0
2015-01-08 10:30:00,29.79,29.94,29.71,29.94,46800.0,23.9311,24.0516,23.8668,24.0516,46800.0
2015-01-08 11:00:00,29.93,30.0,29.88,29.95,51600.0,24.0436,24.0998,24.0034,24.0596,51600.0
2015-01-08 11:30:00,29.94,30.02,29.92,29.93,39600.0,24.0516,24.1159,24.0355,24.0436,39600.0
2015-01-08 12:00:00,29.93,29.98,29.83,29.92,31400.0,24.0436,24.0837,23.9632,24.0355,31400.0
2015-01-08 12:30:00,29.93,30.1,29.92,30.01,103800.0,24.0436,24.1801,24.0355,24.1078,103800.0
2015-01-08 13:00:00,30.01,30.04,29.84,29.84,40000.0,24.1078,24.1319,23.9713,23.9713,40000.0
2015-01-08 13:30:00,29.86,29.92,29.81,29.84,35300.0,23.9873,24.0355,23.9472,23.9713,35300.0
2015-01-08 14:00:00,29.84,29.89,29.81,29.86,28000.0,23.9713,24.0114,23.9472,23.9873,28000.0
2015-01-08 14:30:00,29.84,29.91,29.78,29.9,33500.0,23.9713,24.0275,23.9231,24.0195,33500.0
2015-01-08 15:00:00,29.9,29.98,29.83,29.95,38400.0,24.0195,24.0837,23.9632,24.0596,38400.0
2015-01-08 15:30:00,29.96,29.99,29.88,29.95,135000.0,24.0677,24.0918,24.0034,24.0596,135000.0
2015-01-09 09:30:00,30.07,30.07,29.79,29.89,13900.0,24.156,24.156,23.9311,24.0114,13900.0
2015-01-09 10:00:00,29.87,29.92,29.76,29.77,14300.0,23.9954,24.0355,23.907,23.915,14300.0
2015-01-09 10:30:00,29.77,29.81,29.73,29.73,18200.0,23.915,23.9472,23.8829,23.8829,18200.0
2015-01-09 11:00:00,29.72,29.72,29.49,29.61,34900.0,23.8749,23.8749,23.6901,23.7865,34900.0
2015-01-09 11:30:00,29.59,29.66,29.56,29.62,16100.0,23.7704,23.8267,23.7463,23.7945,16100.0
2015-01-09 12:00:00,29.61,29.66,29.6,29.66,13900.0,23.7865,23.8267,23.7785,23.8267,13900.0
2015-01-09 12:30:00,29.66,29.68,29.6,29.61,16300.0,23.8267,23.8427,23.7785,23.7865,16300.0
2015-01-09 13:00:00,29.61,29.73,29.6,29.68,18200.0,23.7865,23.8829,23.7785,23.8427,18200.0
2015-01-09 13:30:00,29.68,29.74,29.65,29.65,23600.0,23.8427,23.8909,23.8186,23.8186,23600.0
2015-01-09 14:00:00,29.66,29.67,29.58,29.66,51200.0,23.8267,23.8347,23.7624,23.8267,51200.0
2015-01-09 14:30:00,29.65,29.72,29.61,29.69,28800.0,23.8186,23.8749,23.7865,23.8508,28800.0
2015-01-09 15:00:00,29.7,29.72,29.63,29.65,24400.0,23.8588,23.8749,23.8026,23.8186,24400.0
2015-01-09 15:30:00,29.64,29.73,29.6,29.7,133300.0,23.8106,23.8829,23.7785,23.8588,133300.0
2015-01-12 09:30:00,29.76,29.8,29.56,29.73,66800.0,23.907,23.9391,23.7463,23.8829,66800.0
2015-01-12 10:00:00,29.7,29.78,29.64,29.72,41300.0,23.8588,23.9231,23.8106,23.8749,41300.0
2015-01-12 10:30:00,29.7,29.72,29.64,29.68,32700.0,23.8588,23.8749,23.8106,23.8427,32700.0
2015-01-12 11:00:00,29.68,29.7,29.64,29.68,34100.0,23.8427,23.8588,23.8106,23.8427,34100.0
2015-01-12 11:30:00,29.66,29.78,29.66,29.78,51400.0,23.8267,23.9231,23.8267,23.9231,51400.0
2015-01-12 12:00:00,29.77,29.8,29.7,29.72,31400.0,23.915,23.9391,23.8588,23.8749,31400.0
2015-01-12 12:30:00,29.7,29.74,29.68,29.7,45200.0,23.8588,23.8909,23.8427,23.8588,45200.0
2015-01-12 13:00:00,29.7,29.75,29.67,29.7,61800.0,23.8588,23.899,23.8347,23.8588,61800.0
2015-01-12 13:30:00,29.7,29.72,29.69,29.7,36800.0,23.8588,23.8749,23.8508,23.8588,36800.0
2015-01-12 14:00:00,29.7,29.74,29.69,29.7,62300.0,23.8588,23.8909,23.8508,23.8588,62300.0
2015-01-12 14:30:00,29.7,29.72,29.59,29.6,48900.0,23.8588,23.8749,23.7704,23.7785,48900.0
2015-01-12 15:00:00,29.59,29.65,29.56,29.58,60900.0,23.7704,23.8186,23.7463,23.7624,60900.0
2015-01-12 15:30:00,29.59,29.62,29.53,29.56,109400.0,23.7704,23.7945,23.7222,23.7463,109400.0
2015-01-13 09:30:00,29.77,29.88,29.65,29.82,39000.0,23.915,24.0034,23.8186,23.9552,39000.0
2015-01-13 10:00:00,29.77,29.97,29.77,29.94,37000.0,23.915,24.0757,23.915,24.0516,37000.0
2015-01-13 10:30:00,29.93,30.0,29.85,29.97,28400.0,24.0436,24.0998,23.9793,24.0757,28400.0
2015-01-13 11:00:00,29.98,29.98,29.85,29.87,14700.0,24.0837,24.0837,23.9793,23.9954,14700.0
2015-01-13 11:30:00,29.87,29.94,29.83,29.91,38100.0,23.9954,24.0516,23.9632,24.0275,38100.0
2015-01-13 12:00:00,29.92,29.93,29.84,29.9,37000.0,24.0355,24.0436,23.9713,24.0195,37000.0
2015-01-13 12:30:00,29.91,29.95,29.89,29.91,22900.0,24.0275,24.0596,24.0114,24.0275,22900.0
2015-01-13 13:00:00,29.93,29.93,29.73,29.78,19200.0,24.0436,24.0436,23.8829,23.9231,19200.0
2015-01-13 13:30:00,29.75,29.76,29.46,29.57,35100.0,23.899,23.907,23.666,23.7544,35100.0
2015-01-13 14:00:00,29.58,29.69,29.5,29.6,47600.0,23.7624,23.8508,23.6981,23.7785,47600.0
2015-01-13 14:30:00,29.6,29.61,29.54,29.56,72500.0,23.7785,23.7865,23.7303,23.7463,72500.0
2015-01-13 15:00:00,29.56,29.61,29.52,29.58,40800.0,23.7463,23.7865,23.7142,23.7624,40800.0
2015-01-13 15:30:00,29.58,29.74,29.57,29.69,114600.0,23.7624,23.8909,23.7544,23.8508,114600.0
2015-01-14 09:30:00,29.39,29.44,29.2,29.35,26800.0,23.6098,23.6499,23.4571,23.5776,26800.0
2015-01-14 10:00:00,29.41,29.6,29.37,29.54,31700.0,23.6258,23.7785,23.5937,23.7303,31700.0
2015-01-14 10:30:00,29.53,29.59,29.43,29.57,22500.0,23.7222,23.7704,23.6419,23.7544,22500.0
2015-01-14 11:00:00,29.55,29.59,29.44,29.55,40400.0,23.7383,23.7704,23.6499,23.7383,40400.0
2015-01-14 11:30:00,29.52,29.55,29.21,29.23,58100.0,23.7142,23.7383,23.4652,23.4812,58100.0
2015-01-14 12:00:00,29.25,29.27,29.12,29.13,46900.0,23.4973,23.5134,23.3929,23.4009,46900.0
2015-01-14 12:30:00,29.13,29.35,29.07,29.33,41900.0,23.4009,23.5776,23.3527,23.5616,41900.0
2015-01-14 13:00:00,29.33,29.35,29.21,29.35,52300.0,23.5616,23.5776,23.4652,23.5776,52300.0
2015-01-14 13:30:00,29.34,29.39,29.17,29.2,59900.0,23.5696,23.6098,23.433,23.4571,59900.0
2015-01-14 14:00:00,29.19,29.45,29.18,29.42,35500.0,23.4491,23.658,23.4411,23.6339,35500.0
2015-01-14 14:30:00,29.42,29.45,29.34,29.4,53000.0,23.6339,23.658,23.5696,23.6178,53000.0
2015-01-14 15:00:00,29.4,29.42,29.17,29.24,180400.0,23.6178,23.6339,23.433,23.4893,180400.0
2015-01-14 15:30:00,29.25,29.31,29.13,29.15,122500.0,23.4973,23.5455,23.4009,23.417,122500.0
2015-01-15 09:30:00,29.19,29.25,28.81,28.84,35400.0,23.4491,23.4973,23.1438,23.1679,35400.0
2015-01-15 10:00:00,28.81,28.83,27.92,28.46,329500.0,23.1438,23.1599,22.4289,22.8627,329500.0
2015-01-15 10:30:00,28.49,28.59,28.4,28.49,62700.0,22.8868,22.9671,22.8145,22.8868,62700.0
2015-01-15 11:00:00,28.49,28.54,28.41,28.43,45800.0,22.8868,22.9269,22.8225,22.8386,45800.0
2015-01-15 11:30:00,28.43,28.51,28.32,28.45,42800.0,22.8386,22.9028,22.7502,22.8546,42800.0
2015-01-15 12:00:00,28.45,28.6,28.44,28.52,31700.0,22.8546,22.9751,22.8466,22.9109,31700.0
2015-01-15 12:30:00,28.49,28.49,28.38,28.4,38700.0,22.8868,22.8868,22.7984,22.8145,38700.0
2015-01-15 13:00:00,28.39,28.42,28.16,28.17,54900.0,22.8064,22.8305,22.6217,22.6297,54900.0
2015-01-15 13:30:00,28.21,28.38,28.13,28.31,49500.0,22.6618,22.7984,22.5976,22.7422,49500.0
2015-01-15 14:00:00,28.29,28.43,28.26,28.4,33000.0,22.7261,22.8386,22.702,22.8145,33000.0
2015-01-15 14:30:00,28.39,28.56,28.37,28.54,60400.0,22.8064,22.943,22.7904,22.9269,60400.0
2015-01-15 15:00:00,28.54,28.58,28.46,28.52,59800.0,22.9269,22.9591,22.8627,22.9109,59800.0
2015-01-15 15:30:00,28.5,28.56,28.43,28.49,120400.0,22.8948,22.943,22.8386,22.8868,120400.0
2015-01-16 09:30:00,28.34,28.58,28.2,28.45,22700.0,22.7663,22.9591,22.6538,22.8546,22700.0
2015-01-16 10:00:00,28.47,28.5,28.34,28.48,33800.0,22.8707,22.8948,22.7663,22.8787,33800.0
2015-01-16 10:30:00,28.48,28.7,28.48,28.7,22100.0,22.8787,23.0555,22.8787,23.0555,22100.0
2015-01-16 11:00:00,28.69,28.75,28.61,28.63,21600.0,23.0474,23.0956,22.9832,22.9992,21600.0
2015-01-16 11:30:00,28.62,28.68,28.58,28.6,22000.0,22.9912,23.0394,22.9591,22.9751,22000.0
2015-01-16 12:00:00,28.6,28.74,28.59,28.74,19900.0,22.9751,23.0876,22.9671,23.0876,19900.0
2015-01-16 12:30:00,28.75,28.89,28.74,28.79,18600.0,23.0956,23.2081,23.0876,23.1278,18600.0
2015-01-16 13:00:00,28.81,28.84,28.68,28.72,19300.0,23.1438,23.1679,23.0394,23.0715,19300.0
2015-01-16 13:30:00,28.72,28.83,28.72,28.81,16100.0,23.0715,23.1599,23.0715,23.1438,16100.0
2015-01-16 14:00:00,28.8,28.84,28.76,28.76,16400.0,23.1358,23.1679,23.1037,23.1037,16400.0
2015-01-16 14:30:00,28.76,28.82,28.72,28.81,17400.0,23.1037,23.1519,23.0715,23.1438,17400.0
2015-01-16 15:00:00,28.81,28.88,28.74,28.85,27400.0,23.1438,23.2001,23.0876,23.176,27400.0
2015-01-16 15:30:00,28.83,29.05,28.78,29.02,93400.0,23.1599,23.3366,23.1197,23.3125,93400.0
2015-01-20 09:30:00,28.99,29.1,28.61,28.68,24100.0,23.2884,23.3768,22.9832,23.0394,24100.0
2015-01-20 10:00:00,28.69,28.92,28.68,28.92,22000.0,23.0474,23.2322,23.0394,23.2322,22000.0
2015-01-20 10:30:00,28.91,28.91,28.77,28.8,21200.0,23.2242,23.2242,23.1117,23.1358,21200.0
2015-01-20 11:00:00,28.8,28.84,28.78,28.84,18100.0,23.1358,23.1679,23.1197,23.1679,18100.0
2015-01-20 11:30:00,28.85,28.86,28.79,28.8,16700.0,23.176,23.184,23.1278,23.1358,16700.0
2015-01-20 12:00:00,28.8,28.83,28.78,28.81,20600.0,23.1358,23.1599,23.1197,23.1438,20600.0
2015-01-20 12:30:00,28.81,28.82,28.78,28.8,12500.0,23.1438,23.1519,23.1197,23.1358,12500.0
2015-01-20 13:00:00,28.8,28.85,28.79,28.8,17500.0,23.1358,23.176,23.1278,23.1358,17500.0
2015-01-20 13:30:00,28.82,28.91,28.82,28.91,17500.0,23.1519,23.2242,23.1519,23.2242,17500.0
2015-01-20 14:00:00,28.9,29.02,28.9,29.01,27700.0,23.2161,23.3125,23.2161,23.3045,27700.0
2015-01-20 14:30:00,29.01,29.04,28.97,29.02,73000.0,23.3045,23.3286,23.2724,23.3125,73000.0
2015-01-20 15:00:00,29.04,29.2,28.98,29.0,347700.0,23.3286,23.4571,23.2804,23.2965,347700.0
2015-01-20 15:30:00,28.99,29.16,28.99,29.09,204900.0,23.2884,23.425,23.2884,23.3688,204900.0
2015-01-21 09:30:00,29.1,29.29,29.02,29.03,36000.0,23.3768,23.5294,23.3125,23.3206,36000.0
2015-01-21 10:00:00,29.03,29.2,28.97,29.12,124900.0,23.3206,23.4571,23.2724,23.3929,124900.0
2015-01-21 10:30:00,29.12,29.16,29.05,29.12,35900.0,23.3929,23.425,23.3366,23.3929,35900.0
2015-01-21 11:00:00,29.12,29.14,29.05,29.06,22200.0,23.3929,23.4089,23.3366,23.3447,22200.0
2015-01-21 11:30:00,29.08,29.12,29.07,29.07,21500.0,23.3607,23.3929,23.3527,23.3527,21500.0
2015-01-21 12:00:00,29.07,29.12,29.07,29.1,16400.0,23.3527,23.3929,23.3527,23.3768,16400.0
2015-01-21 12:30:00,29.11,29.13,29.07,29.1,73100.0,23.3848,23.4009,23.3527,23.3768,73100.0
2015-01-21 13:00:00,29.12,29.12,29.02,29.05,20300.0,23.3929,23.3929,23.3125,23.3366,20300.0
2015-01-21 13:30:00,29.05,29.11,29.04,29.05,27200.0,23.3366,23.3848,23.3286,23.3366,27200.0
2015-01-21 14:00:00,29.06,29.1,29.01,29.03,183000.0,23.3447,23.3768,23.3045,23.3206,183000.0
2015-01-21 14:30:00,29.04,29.11,29.02,29.06,19700.0,23.3286,23.3848,23.3125,23.3447,19700.0
2015-01-21 15:00:00,29.06,29.11,29.05,29.09,21000.0,23.3447,23.3848,23.3366,23.3688,21000.0
2015-01-21 15:30:00,29.09,29.28,29.08,29.1,217600.0,23.3688,23.5214,23.3607,23.3768,217600.0
2015-01-22 09:30:00,29.22,29.22,28.43,28.62,281000.0,23.4732,23.4732,22.8386,22.9912,281000.0
2015-01-22 10:00:00,28.64,29.08,28.59,28.81,172200.0,23.0073,23.3607,22.9671,23.1438,172200.0
2015-01-22 10:30:00,28.81,29.44,28.81,29.25,259100.0,23.1438,23.6499,23.1438,23.4973,259100.0
2015-01-22 11:00:00,29.26,29.31,29.16,29.29,111100.0,23.5053,23.5455,23.425,23.5294,111100.0
2015-01-22 11:30:00,29.3,29.3,29.24,29.27,58300.0,23.5375,23.5375,23.4893,23.5134,58300.0
2015-01-22 12:00:00,29.27,29.35,29.22,29.22,85200.0,23.5134,23.5776,23.4732,23.4732,85200.0
2015-01-22 12:30:00,29.23,29.23,29.13,29.14,106800.0,23.4812,23.4812,23.4009,23.4089,106800.0
2015-01-22 13:00:00,29.14,29.16,29.14,29.15,68700.0,23.4089,23.425,23.4089,23.417,68700.0
2015-01-22 13:30:00,29.15,29.16,29.08,29.1,112700.0,23.417,23.425,23.3607,23.3768,112700.0
2015-01-22 14:00:00,29.11,29.32,29.09,29.31,221700.0,23.3848,23.5535,23.3688,23.5455,221700.0
2015-01-22 14:30:00,29.3,29.32,29.21,29.22,285100.0,23.5375,23.5535,23.4652,23.4732,285100.0
2015-01-22 15:00:00,29.22,29.33,29.22,29.33,113900.0,23.4732,23.5616,23.4732,23.5616,113900.0
2015-01-22 15:30:00,29.33,29.5,29.01,29.01,482600.0,23.5616,23.6981,23.3045,23.3045,482600.0
2015-01-23 09:30:00,29.99,32.0,29.0,29.49,742800.0,24.0918,25.7065,23.2965,23.6901,742800.0
2015-01-23 10:00:00,29.53,29.67,29.41,29.54,347300.0,23.7222,23.8347,23.6258,23.7303,347300.0
2015-01-23 10:30:00,29.55,30.04,29.55,29.72,134700.0,23.7383,24.1319,23.7383,23.8749,134700.0
2015-01-23 11:00:00,29.69,30.04,29.67,29.9,228500.0,23.8508,24.1319,23.8347,24.0195,228500.0
2015-01-23 11:30:00,29.91,30.25,29.89,30.2,339000.0,24.0275,24.3006,24.0114,24.2605,339000.0
2015-01-23 12:00:00,30.21,30.38,30.06,30.26,112600.0,24.2685,24.4051,24.148,24.3087,112600.0
2015-01-23 12:30:00,30.27,30.39,30.24,30.35,73000.0,24.3167,24.4131,24.2926,24.381,73000.0
2015-01-23 13:00:00,30.34,30.74,30.34,30.68,155300.0,24.3729,24.6943,24.3729,24.6461,155300.0
2015-01-23 13:30:00,30.68,30.95,30.65,30.83,115300.0,24.6461,24.863,24.622,24.7666,115300.0
2015-01-23 14:00:00,30.82,30.95,30.75,30.92,101000.0,24.7585,24.863,24.7023,24.8389,101000.0
2015-01-23 14:30:00,30.91,31.07,30.87,30.91,125000.0,24.8308,24.9594,24.7987,24.8308,125000.0
2015-01-23 15:00:00,30.9,31.0,30.44,30.81,178800.0,24.8228,24.9031,24.4533,24.7505,178800.0
2015-01-23 15:30:00,30.81,31.05,30.77,30.97,342800.0,24.7505,24.9433,24.7184,24.879,342800.0
2015-01-26 09:30:00,30.8,31.46,30.72,31.22,175800.0,24.7425,25.2727,24.6782,25.0799,175800.0
2015-01-26 10:00:00,31.22,31.26,31.12,31.26,358300.0,25.0799,25.112,24.9995,25.112,358300.0
2015-01-26 10:30:00,31.24,31.39,31.21,31.34,123300.0,25.0959,25.2164,25.0718,25.1763,123300.0
2015-01-26 11:00:00,31.33,31.34,31.17,31.18,120300.0,25.1682,25.1763,25.0397,25.0477,120300.0
2015-01-26 11:30:00,31.18,31.26,31.13,31.2,103900.0,25.0477,25.112,25.0076,25.0638,103900.0
2015-01-26 12:00:00,31.2,31.25,31.17,31.22,80600.0,25.0638,25.104,25.0397,25.0799,80600.0
2015-01-26 12:30:00,31.23,31.28,31.21,31.23,67400.0,25.0879,25.1281,25.0718,25.0879,67400.0
2015-01-26 13:00:00,31.24,31.26,31.21,31.25,60100.0,25.0959,25.112,25.0718,25.104,60100.0
2015-01-26 13:30:00,31.24,31.25,31.15,31.16,71200.0,25.0959,25.104,25.0236,25.0317,71200.0
2015-01-26 14:00:00,31.16,31.27,31.15,31.24,196000.0,25.0317,25.12,25.0236,25.0959,196000.0
2015-01-26 14:30:00,31.24,31.36,31.17,31.23,153900.0,25.0959,25.1923,25.0397,25.0879,153900.0
2015-01-26 15:00:00,31.24,31.31,31.18,31.27,168500.0,25.0959,25.1522,25.0477,25.12,168500.0
2015-01-26 15:30:00,31.26,31.34,31.22,31.31,269300.0,25.112,25.1763,25.0799,25.1522,269300.0
2015-01-27 09:30:00,31.19,31.5,31.0,31.4,134400.0,25.0558,25.3048,24.9031,25.2245,134400.0
2015-01-27 10:00:00,31.4,31.49,31.18,31.21,98600.0,25.2245,25.2968,25.0477,25.0718,98600.0
2015-01-27 10:30:00,31.19,31.2,30.89,30.96,94000.0,25.0558,25.0638,24.8148,24.871,94000.0
2015-01-27 11:00:00,30.93,31.19,30.93,31.13,85700.0,24.8469,25.0558,24.8469,25.0076,85700.0
2015-01-27 11:30:00,31.15,31.2,31.08,31.14,51400.0,25.0236,25.0638,24.9674,25.0156,51400.0
2015-01-27 12:00:00,31.14,31.16,31.12,31.15,63300.0,25.0156,25.0317,24.9995,25.0236,63300.0
2015-01-27 12:30:00,31.16,31.31,31.14,31.3,80100.0,25.0317,25.1522,25.0156,25.1441,80100.0
2015-01-27 13:00:00,31.31,31.39,31.25,31.37,91300.0,25.1522,25.2164,25.104,25.2004,91300.0
2015-01-27 13:30:00,31.37,31.41,31.25,31.3,90000.0,25.2004,25.2325,25.104,25.1441,90000.0
2015-01-27 14:00:00,31.3,31.34,31.26,31.28,60200.0,25.1441,25.1763,25.112,25.1281,60200.0
2015-01-27 14:30:00,31.28,31.3,31.2,31.2,64000.0,25.1281,25.1441,25.0638,25.0638,64000.0
2015-01-27 15:00:00,31.2,31.36,31.2,31.31,81600.0,25.0638,25.1923,25.0638,25.1522,81600.0
2015-01-27 15:30:00,31.31,31.36,31.2,31.31,282400.0,25.1522,25.1923,25.0638,25.1522,282400.0
2015-01-28 09:30:00,31.76,31.76,31.28,31.3,41000.0,25.5137,25.5137,25.1281,25.1441,41000.0
2015-01-28 10:00:00,31.3,31.61,31.3,31.39,61600.0,25.1441,25.3932,25.1441,25.2164,61600.0
2015-01-28 10:30:00,31.37,31.58,31.36,31.43,115500.0,25.2004,25.3691,25.1923,25.2486,115500.0
2015-01-28 11:00:00,31.42,31.6,31.41,31.45,97200.0,25.2405,25.3851,25.2325,25.2646,97200.0
2015-01-28 11:30:00,31.45,31.53,31.45,31.49,71500.0,25.2646,25.3289,25.2646,25.2968,71500.0
2015-01-28 12:00:00,31.49,31.6,31.48,31.5,25400.0,25.2968,25.3851,25.2887,25.3048,25400.0
2015-01-28 12:30:00,31.51,31.57,31.47,31.52,44200.0,25.3128,25.361,25.2807,25.3209,44200.0
2015-01-28 13:00:00,31.51,31.53,31.37,31.37,78400.0,25.3128,25.3289,25.2004,25.2004,78400.0
2015-01-28 13:30:00,31.37,31.45,31.35,31.36,27200.0,25.2004,25.2646,25.1843,25.1923,27200.0
2015-01-28 14:00:00,31.34,31.43,31.23,31.26,42500.0,25.1763,25.2486,25.0879,25.112,42500.0
2015-01-28 14:30:00,31.26,31.38,31.22,31.34,38600.0,25.112,25.2084,25.0799,25.1763,38600.0
2015-01-28 15:00:00,31.33,31.39,31.17,31.17,62600.0,25.1682,25.2164,25.0397,25.0397,62600.0
2015-01-28 15:30:00,31.17,31.32,31.1,31.23,243200.0,25.0397,25.1602,24.9835,25.0879,243200.0
2015-01-29 09:30:00,31.22,31.28,31.03,31.08,37100.0,25.0799,25.1281,24.9272,24.9674,37100.0
2015-01-29 10:00:00,31.03,31.14,31.0,31.1,36600.0,24.9272,25.0156,24.9031,24.9835,36600.0
2015-01-29 10:30:00,31.1,31.25,31.09,31.25,69500.0,24.9835,25.104,24.9754,25.104,69500.0
2015-01-29 11:00:00,31.25,31.28,31.11,31.21,45200.0,25.104,25.1281,24.9915,25.0718,45200.0
2015-01-29 11:30:00,31.22,31.49,31.22,31.41,104300.0,25.0799,25.2968,25.0799,25.2325,104300.0
2015-01-29 12:00:00,31.42,31.46,31.34,31.35,56200.0,25.2405,25.2727,25.1763,25.1843,56200.0
2015-01-29 12:30:00,31.35,31.38,31.09,31.14,51000.0,25.1843,25.2084,24.9754,25.0156,51000.0
2015-01-29 13:00:00,31.14,31.32,31.03,31.3,87600.0,25.0156,25.1602,24.9272,25.1441,87600.0
2015-01-29 13:30:00,31.31,31.38,31.2,31.3,36800.0,25.1522,25.2084,25.0638,25.1441,36800.0
2015-01-29 14:00:00,31.29,31.35,31.19,31.28,49200.0,25.1361,25.1843,25.0558,25.1281,49200.0
2015-01-29 14:30:00,31.28,31.37,31.27,31.34,66800.0,25.1281,25.2004,25.12,25.1763,66800.0
2015-01-29 15:00:00,31.33,31.36,31.24,31.29,107700.0,25.1682,25.1923,25.0959,25.1361,107700.0
2015-01-29 15:30:00,31.29,31.34,31.17,31.25,347100.0,25.1361,25.1763,25.0397,25.104,347100.0
2015-01-30 09:30:00,31.11,31.2,31.09,31.09,9700.0,24.9915,25.0638,24.9754,24.9754,9700.0
2015-01-30 10:00:00,31.1,31.27,30.98,31.27,32900.0,24.9835,25.12,24.8871,25.12,32900.0
2015-01-30 10:30:00,31.26,31.33,31.05,31.09,143900.0,25.112,25.1682,24.9433,24.9754,143900.0
2015-01-30 11:00:00,31.09,31.11,30.96,31.11,60300.0,24.9754,24.9915,24.871,24.9915,60300.0
2015-01-30 11:30:00,31.11,31.17,31.08,31.16,58200.0,24.9915,25.0397,24.9674,25.0317,58200.0
2015-01-30 12:00:00,31.16,31.3,31.15,31.24,60700.0,25.0317,25.1441,25.0236,25.0959,60700.0
2015-01-30 12:30:00,31.21,31.22,31.12,31.13,29200.0,25.0718,25.0799,24.9995,25.0076,29200.0
2015-01-30 13:00:00,31.13,31.18,31.07,31.12,41500.0,25.0076,25.0477,24.9594,24.9995,41500.0
2015-01-30 13:30:00,31.13,31.16,31.09,31.16,53700.0,25.0076,25.0317,24.9754,25.0317,53700.0
2015-01-30 14:00:00,31.16,31.2,31.09,31.19,31200.0,25.0317,25.0638,24.9754,25.0558,31200.0
2015-01-30 14:30:00,31.18,31.19,30.83,30.83,70000.0,25.0477,25.0558,24.7666,24.7666,70000.0
2015-01-30 15:00:00,30.84,31.05,30.84,31.05,161100.0,24.7746,24.9433,24.7746,24.9433,161100.0
2015-01-30 15:30:00,31.04,31.04,30.77,30.85,320400.0,24.9353,24.9353,24.7184,24.7826,320400.0
2015-02-02 09:30:00,30.84,30.89,30.76,30.83,65400.0,24.7746,24.8148,24.7103,24.7666,65400.0
2015-02-02 10:00:00,30.84,30.85,30.69,30.8,40400.0,24.7746,24.7826,24.6541,24.7425,40400.0
2015-02-02 10:30:00,30.8,30.9,30.73,30.89,39200.0,24.7425,24.8228,24.6862,24.8148,39200.0
2015-02-02 11:00:00,30.89,31.02,30.85,30.97,34700.0,24.8148,24.9192,24.7826,24.879,34700.0
2015-02-02 11:30:00,30.96,31.03,30.9,30.9,27800.0,24.871,24.9272,24.8228,24.8228,27800.0
2015-02-02 12:00:00,30.91,30.94,30.73,30.83,27600.0,24.8308,24.8549,24.6862,24.7666,27600.0
2015-02-02 12:30:00,30.83,30.86,30.78,30.81,25400.0,24.7666,24.7907,24.7264,24.7505,25400.0
2015-02-02 13:00:00,30.81,30.85,30.72,30.84,20600.0,24.7505,24.7826,24.6782,24.7746,20600.0
2015-02-02 13:30:00,30.86,30.86,30.7,30.71,28000.0,24.7907,24.7907,24.6621,24.6702,28000.0
2015-02-02 14:00:00,30.71,30.89,30.71,30.89,24500.0,24.6702,24.8148,24.6702,24.8148,24500.0
2015-02-02 14:30:00,30.89,30.96,30.79,30.88,39500.0,24.8148,24.871,24.7344,24.8067,39500.0
2015-02-02 15:00:00,30.88,30.93,30.84,30.93,46800.0,24.8067,24.8469,24.7746,24.8469,46800.0
2015-02-02 15:30:00,30.93,31.19,30.89,31.16,227700.0,24.8469,25.0558,24.8148,25.0317,227700.0
2015-02-03 09:30:00,31.3,31.5,31.18,31.46,24600.0,25.1441,25.3048,25.0477,25.2727,24600.0
2015-02-03 10:00:00,31.5,31.5,31.22,31.23,39100.0,25.3048,25.3048,25.0799,25.0879,39100.0
2015-02-03 10:30:00,31.23,31.23,31.11,31.12,34600.0,25.0879,25.0879,24.9915,24.9995,34600.0
2015-02-03 11:00:00,31.11,31.18,31.02,31.14,60900.0,24.9915,25.0477,24.9192,25.0156,60900.0
2015-02-03 11:30:00,31.13,31.2,31.05,31.07,53500.0,25.0076,25.0638,24.9433,24.9594,53500.0
2015-02-03 12:00:00,31.08,31.09,30.97,31.0,56000.0,24.9674,24.9754,24.879,24.9031,56000.0
2015-02-03 12:30:00,30.99,31.08,30.96,31.04,40700.0,24.8951,24.9674,24.871,24.9353,40700.0
2015-02-03 13:00:00,31.03,31.15,30.99,31.13,44300.0,24.9272,25.0236,24.8951,25.0076,44300.0
2015-02-03 13:30:00,31.13,31.15,31.05,31.07,51900.0,25.0076,25.0236,24.9433,24.9594,51900.0
2015-02-03 14:00:00,31.07,31.09,30.98,31.0,41200.0,24.9594,24.9754,24.8871,24.9031,41200.0
2015-02-03 14:30:00,31.01,31.1,30.99,31.07,80800.0,24.9112,24.9835,24.8951,24.9594,80800.0
2015-02-03 15:00:00,31.07,31.17,31.03,31.12,95500.0,24.9594,25.0397,24.9272,24.9995,95500.0
2015-02-03 15:30:00,31.11,31.16,31.05,31.12,217900.0,24.9915,25.0317,24.9433,24.9995,217900.0
2015-02-04 09:30:00,31.11,31.2,30.98,31.12,38300.0,24.9915,25.0638,24.8871,24.9995,38300.0
2015-02-04 10:00:00,31.13,31.18,31.05,31.16,88200.0,25.0076,25.0477,24.9433,25.0317,88200.0
2015-02-04 10:30:00,31.16,31.24,31.1,31.19,59200.0,25.0317,25.0959,24.9835,25.0558,59200.0
2015-02-04 11:00:00,31.17,31.21,31.09,31.2,69100.0,25.0397,25.0718,24.9754,25.0638,69100.0
2015-02-04 11:30:00,31.2,31.26,31.15,31.23,86200.0,25.0638,25.112,25.0236,25.0879,86200.0
2015-02-04 12:00:00,31.23,31.3,31.22,31.26,74400.0,25.0879,25.1441,25.0799,25.112,74400.0
2015-02-04 12:30:00,31.25,31.29,31.24,31.29,64800.0,25.104,25.1361,25.0959,25.1361,64800.0
2015-02-04 13:00:00,31.29,31.29,31.24,31.26,55300.0,25.1361,25.1361,25.0959,25.112,55300.0
2015-02-04 13:30:00,31.26,31.28,31.24,31.27,61000.0,25.112,25.1281,25.0959,25.12,61000.0
2015-02-04 14:00:00,31.26,31.3,31.24,31.28,90000.0,25.112,25.1441,25.0959,25.1281,90000.0
2015-02-04 14:30:00,31.28,31.38,31.26,31.34,88400.0,25.1281,25.2084,25.112,25.1763,88400.0
2015-02-04 15:00:00,31.33,31.35,31.25,31.32,136400.0,25.1682,25.1843,25.104,25.1602,136400.0
2015-02-04 15:30:00,31.33,31.36,31.11,31.25,237200.0,25.1682,25.1923,24.9915,25.104,237200.0
2015-02-05 09:30:00,31.27,31.75,31.13,31.66,42300.0,25.12,25.5056,25.0076,25.4333,42300.0
2015-02-05 10:00:00,31.67,31.69,31.52,31.58,37700.0,25.4414,25.4574,25.3209,25.3691,37700.0
2015-02-05 10:30:00,31.55,31.7,31.54,31.67,40700.0,25.345,25.4655,25.3369,25.4414,40700.0
2015-02-05 11:00:00,31.67,31.87,31.66,31.87,58900.0,25.4414,25.602,25.4333,25.602,58900.0
2015-02-05 11:30:00,31.87,31.94,31.84,31.9,59800.0,25.602,25.6583,25.5779,25.6261,59800.0
2015-02-05 12:00:00,31.9,32.0,31.85,31.92,76200.0,25.6261,25.7065,25.586,25.6422,76200.0
2015-02-05 12:30:00,31.92,32.0,31.85,31.9,46900.0,25.6422,25.7065,25.586,25.6261,46900.0
2015-02-05 13:00:00,31.9,31.99,31.88,31.97,91300.0,25.6261,25.6984,25.6101,25.6824,91300.0
2015-02-05 13:30:00,31.97,32.04,31.94,31.99,87500.0,25.6824,25.7386,25.6583,25.6984,87500.0
2015-02-05 14:00:00,31.99,32.08,31.98,32.01,53700.0,25.6984,25.7707,25.6904,25.7145,53700.0
2015-02-05 14:30:00,32.01,32.02,31.97,31.98,49100.0,25.7145,25.7225,25.6824,25.6904,49100.0
2015-02-05 15:00:00,31.99,32.01,31.97,32.0,113200.0,25.6984,25.7145,25.6824,25.7065,113200.0
2015-02-05 15:30:00,32.01,32.05,31.99,32.01,210800.0,25.7145,25.7466,25.6984,25.7145,210800.0
2015-02-06 09:30:00,32.07,32.65,31.96,32.64,141500.0,25.7627,26.2286,25.6743,26.2206,141500.0
2015-02-06 10:00:00,32.61,32.64,32.42,32.52,110700.0,26.1965,26.2206,26.0439,26.1242,110700.0
2015-02-06 10:30:00,32.51,32.6,32.46,32.57,48100.0,26.1162,26.1885,26.076,26.1644,48100.0
2015-02-06 11:00:00,32.56,32.68,32.54,32.6,101700.0,26.1563,26.2527,26.1403,26.1885,101700.0
2015-02-06 11:30:00,32.6,32.68,32.57,32.59,63000.0,26.1885,26.2527,26.1644,26.1804,63000.0
2015-02-06 12:00:00,32.59,32.6,32.36,32.36,49500.0,26.1804,26.1885,25.9957,25.9957,49500.0
2015-02-06 12:30:00,32.34,32.41,32.28,32.4,29000.0,25.9796,26.0358,25.9314,26.0278,29000.0
2015-02-06 13:00:00,32.39,32.48,32.18,32.24,38300.0,26.0198,26.0921,25.8511,25.8993,38300.0
2015-02-06 13:30:00,32.24,32.34,32.14,32.15,26800.0,25.8993,25.9796,25.8189,25.827,26800.0
2015-02-06 14:00:00,32.15,32.15,32.05,32.12,82900.0,25.827,25.827,25.7466,25.8029,82900.0
2015-02-06 14:30:00,32.12,32.14,32.08,32.1,36100.0,25.8029,25.8189,25.7707,25.7868,36100.0
2015-02-06 15:00:00,32.1,32.18,32.08,32.1,62400.0,25.7868,25.8511,25.7707,25.7868,62400.0
2015-02-06 15:30:00,32.11,32.18,32.09,32.16,228400.0,25.7948,25.8511,25.7788,25.835,228400.0
2015-02-09 09:30:00,32.12,32.26,32.01,32.1,87600.0,25.8029,25.9153,25.7145,25.7868,87600.0
2015-02-09 10:00:00,32.1,32.21,32.07,32.2,68400.0,25.7868,25.8752,25.7627,25.8671,68400.0
2015-02-09 10:30:00,32.19,32.2,32.12,32.2,67800.0,25.8591,25.8671,25.8029,25.8671,67800.0
2015-02-09 11:00:00,32.19,32.24,32.16,32.23,50500.0,25.8591,25.8993,25.835,25.8912,50500.0
2015-02-09 11:30:00,32.22,32.23,32.11,32.13,27300.0,25.8832,25.8912,25.7948,25.8109,27300.0
2015-02-09 12:00:00,32.14,32.25,32.12,32.23,32800.0,25.8189,25.9073,25.8029,25.8912,32800.0
2015-02-09 12:30:00,32.23,32.25,32.19,32.23,64100.0,25.8912,25.9073,25.8591,25.8912,64100.0
2015-02-09 13:00:00,32.23,32.25,32.19,32.2,43400.0,25.8912,25.9073,25.8591,25.8671,43400.0
2015-02-09 13:30:00,32.2,32.29,32.17,32.29,65900.0,25.8671,25.9394,25.843,25.9394,65900.0
2015-02-09 14:00:00,32.29,32.29,32.2,32.23,57100.0,25.9394,25.9394,25.8671,25.8912,57100.0
2015-02-09 14:30:00,32.23,32.27,32.2,32.24,125300.0,25.8912,25.9234,25.8671,25.8993,125300.0
2015-02-09 15:00:00,32.23,32.27,32.21,32.27,74200.0,25.8912,25.9234,25.8752,25.9234,74200.0
2015-02-09 15:30:00,32.27,32.41,32.19,32.39,264400.0,25.9234,26.0358,25.8591,26.0198,264400.0
2015-02-10 09:30:00,32.62,32.83,32.37,32.71,255400.0,26.2045,26.3732,26.0037,26.2768,255400.0
2015-02-10 10:00:00,32.74,32.79,32.68,32.74,53500.0,26.3009,26.3411,26.2527,26.3009,53500.0
2015-02-10 10:30:00,32.72,32.81,32.68,32.8,60700.0,26.2849,26.3572,26.2527,26.3491,60700.0
2015-02-10 11:00:00,32.79,32.99,32.76,32.79,159100.0,26.3411,26.5017,26.317,26.3411,159100.0
2015-02-10 11:30:00,32.79,32.91,32.78,32.86,178000.0,26.3411,26.4375,26.3331,26.3973,178000.0
2015-02-10 12:00:00,32.86,32.95,32.83,32.91,52300.0,26.3973,26.4696,26.3732,26.4375,52300.0
2015-02-10 12:30:00,32.91,32.97,32.8,32.8,97200.0,26.4375,26.4857,26.3491,26.3491,97200.0
2015-02-10 13:00:00,32.8,32.87,32.79,32.82,47100.0,26.3491,26.4054,26.3411,26.3652,47100.0
2015-02-10 13:30:00,32.82,32.9,32.82,32.86,87200.0,26.3652,26.4295,26.3652,26.3973,87200.0
2015-02-10 14:00:00,32.86,32.92,32.82,32.9,54500.0,26.3973,26.4455,26.3652,26.4295,54500.0
2015-02-10 14:30:00,32.89,33.03,32.88,33.0,185700.0,26.4214,26.5339,26.4134,26.5098,185700.0
2015-02-10 15:00:00,33.01,33.05,32.95,33.03,220100.0,26.5178,26.5499,26.4696,26.5339,220100.0
2015-02-10 15:30:00,33.02,33.13,32.99,33.11,768200.0,26.5258,26.6142,26.5017,26.5981,768200.0
2015-02-11 09:30:00,33.25,33.47,33.01,33.25,110500.0,26.7106,26.8873,26.5178,26.7106,110500.0
2015-02-11 10:00:00,33.23,33.37,33.2,33.29,167800.0,26.6945,26.807,26.6704,26.7427,167800.0
2015-02-11 10:30:00,33.29,33.4,33.25,33.4,490400.0,26.7427,26.8311,26.7106,26.8311,490400.0
2015-02-11 11:00:00,33.4,33.45,33.34,33.4,270800.0,26.8311,26.8713,26.7829,26.8311,270800.0
2015-02-11 11:30:00,33.4,33.44,33.36,33.4,35700.0,26.8311,26.8632,26.799,26.8311,35700.0
2015-02-11 12:00:00,33.4,33.45,33.39,33.45,27000.0,26.8311,26.8713,26.8231,26.8713,27000.0
2015-02-11 12:30:00,33.45,33.45,33.34,33.4,35800.0,26.8713,26.8713,26.7829,26.8311,35800.0
2015-02-11 13:00:00,33.41,33.54,33.4,33.44,124400.0,26.8391,26.9436,26.8311,26.8632,124400.0
2015-02-11 13:30:00,33.45,33.49,33.37,33.44,44600.0,26.8713,26.9034,26.807,26.8632,44600.0
2015-02-11 14:00:00,33.43,33.46,33.34,33.37,26900.0,26.8552,26.8793,26.7829,26.807,26900.0
2015-02-11 14:30:00,33.37,33.45,33.37,33.38,71000.0,26.807,26.8713,26.807,26.815,71000.0
2015-02-11 15:00:00,33.39,33.52,33.38,33.48,124100.0,26.8231,26.9275,26.815,26.8954,124100.0
2015-02-11 15:30:00,33.49,33.61,33.37,33.57,497500.0,26.9034,26.9998,26.807,26.9677,497500.0
2015-02-12 09:30:00,33.74,33.95,33.55,33.73,70500.0,27.1042,27.2729,26.9516,27.0962,70500.0
2015-02-12 10:00:00,33.7,33.76,33.68,33.72,82100.0,27.0721,27.1203,27.056,27.0882,82100.0
2015-02-12 10:30:00,33.72,33.83,33.69,33.81,172700.0,27.0882,27.1765,27.0641,27.1605,172700.0
2015-02-12 11:00:00,33.79,33.89,33.78,33.87,95600.0,27.1444,27.2247,27.1364,27.2087,95600.0
2015-02-12 11:30:00,33.87,33.88,33.82,33.86,42900.0,27.2087,27.2167,27.1685,27.2006,42900.0
2015-02-12 12:00:00,33.87,33.87,33.82,33.85,329600.0,27.2087,27.2087,27.1685,27.1926,329600.0
2015-02-12 12:30:00,33.86,33.87,33.82,33.84,105600.0,27.2006,27.2087,27.1685,27.1846,105600.0
2015-02-12 13:00:00,33.84,33.87,33.84,33.85,39800.0,27.1846,27.2087,27.1846,27.1926,39800.0
2015-02-12 13:30:00,33.85,33.86,33.82,33.85,60400.0,27.1926,27.2006,27.1685,27.1926,60400.0
2015-02-12 14:00:00,33.85,33.88,33.84,33.87,120100.0,27.1926,27.2167,27.1846,27.2087,120100.0
2015-02-12 14:30:00,33.87,33.92,33.84,33.9,88900.0,27.2087,27.2488,27.1846,27.2328,88900.0
2015-02-12 15:00:00,33.91,33.96,33.86,33.89,567600.0,27.2408,27.281,27.2006,27.2247,567600.0
2015-02-12 15:30:00,33.89,33.92,33.53,33.61,460100.0,27.2247,27.2488,26.9355,26.9998,460100.0
2015-02-13 09:30:00,33.39,33.57,33.26,33.38,112900.0,26.8231,26.9677,26.7186,26.815,112900.0
2015-02-13 10:00:00,33.36,33.45,33.06,33.39,77100.0,26.799,26.8713,26.558,26.8231,77100.0
2015-02-13 10:30:00,33.4,33.41,33.28,33.33,38000.0,26.8311,26.8391,26.7347,26.7749,38000.0
2015-02-13 11:00:00,33.35,33.39,33.32,33.37,25300.0,26.7909,26.8231,26.7668,26.807,25300.0
2015-02-13 11:30:00,33.38,33.38,33.15,33.16,34500.0,26.815,26.815,26.6303,26.6383,34500.0
2015-02-13 12:00:00,33.15,33.19,33.06,33.16,33000.0,26.6303,26.6624,26.558,26.6383,33000.0
2015-02-13 12:30:00,33.15,33.16,33.06,33.08,23600.0,26.6303,26.6383,26.558,26.574,23600.0
2015-02-13 13:00:00,33.07,33.1,32.93,32.93,30200.0,26.566,26.5901,26.4535,26.4535,30200.0
2015-02-13 13:30:00,32.94,32.96,32.83,32.95,104900.0,26.4616,26.4776,26.3732,26.4696,104900.0
2015-02-13 14:00:00,32.94,32.95,32.9,32.91,90500.0,26.4616,26.4696,26.4295,26.4375,90500.0
2015-02-13 14:30:00,32.92,32.93,32.69,32.73,123400.0,26.4455,26.4535,26.2608,26.2929,123400.0
2015-02-13 15:00:00,32.74,32.85,32.62,32.81,141500.0,26.3009,26.3893,26.2045,26.3572,141500.0
2015-02-13 15:30:00,32.8,32.84,32.74,32.77,334600.0,26.3491,26.3813,26.3009,26.325,334600.0
2015-02-17 09:30:00,32.8,32.81,32.52,32.61,110400.0,26.3491,26.3572,26.1242,26.1965,110400.0
2015-02-17 10:00:00,32.61,32.63,32.47,32.52,79300.0,26.1965,26.2126,26.084,26.1242,79300.0
2015-02-17 10:30:00,32.52,32.55,32.35,32.38,91200.0,26.1242,26.1483,25.9876,26.0117,91200.0
2015-02-17 11:00:00,32.39,32.39,32.2,32.2,73700.0,26.0198,26.0198,25.8671,25.8671,73700.0
2015-02-17 11:30:00,32.21,32.21,31.94,31.97,116700.0,25.8752,25.8752,25.6583,25.6824,116700.0
2015-02-17 12:00:00,31.96,32.2,31.85,32.12,250700.0,25.6743,25.8671,25.586,25.8029,250700.0
2015-02-17 12:30:00,32.12,32.25,32.12,32.13,53800.0,25.8029,25.9073,25.8029,25.8109,53800.0
2015-02-17 13:00:00,32.14,32.21,31.98,32.02,170400.0,25.8189,25.8752,25.6904,25.7225,170400.0
2015-02-17 13:30:00,32.03,32.05,31.96,31.99,199800.0,25.7306,25.7466,25.6743,25.6984,199800.0
2015-02-17 14:00:00,32.0,32.0,31.95,31.99,104100.0,25.7065,25.7065,25.6663,25.6984,104100.0
2015-02-17 14:30:00,32.0,32.01,31.97,31.99,78200.0,25.7065,25.7145,25.6824,25.6984,78200.0
2015-02-17 15:00:00,32.0,32.02,31.96,31.97,55900.0,25.7065,25.7225,25.6743,25.6824,55900.0
2015-02-17 15:30:00,31.97,31.98,31.88,31.9,227200.0,25.6824,25.6904,25.6101,25.6261,227200.0
2015-02-18 09:30:00,31.8,32.03,31.8,32.0,90700.0,25.5458,25.7306,25.5458,25.7065,90700.0
2015-02-18 10:00:00,32.0,32.0,31.75,31.78,50000.0,25.7065,25.7065,25.5056,25.5297,50000.0
2015-02-18 10:30:00,31.78,32.02,31.77,31.99,152800.0,25.5297,25.7225,25.5217,25.6984,152800.0
2015-02-18 11:00:00,31.98,32.02,31.98,32.02,95500.0,25.6904,25.7225,25.6904,25.7225,95500.0
2015-02-18 11:30:00,32.02,32.11,32.01,32.1,34300.0,25.7225,25.7948,25.7145,25.7868,34300.0
2015-02-18 12:00:00,32.12,32.2,32.09,32.15,44900.0,25.8029,25.8671,25.7788,25.827,44900.0
2015-02-18 12:30:00,32.14,32.16,31.98,31.99,36200.0,25.8189,25.835,25.6904,25.6984,36200.0
2015-02-18 13:00:00,32.0,32.05,31.97,31.97,21200.0,25.7065,25.7466,25.6824,25.6824,21200.0
2015-02-18 13:30:00,31.98,32.02,31.95,32.0,33600.0,25.6904,25.7225,25.6663,25.7065,33600.0
2015-02-18 14:00:00,32.0,32.07,31.9,31.9,63000.0,25.7065,25.7627,25.6261,25.6261,63000.0
2015-02-18 14:30:00,31.91,31.95,31.84,31.91,62700.0,25.6342,25.6663,25.5779,25.6342,62700.0
2015-02-18 15:00:00,31.91,31.93,31.85,31.93,54800.0,25.6342,25.6502,25.586,25.6502,54800.0
2015-02-18 15:30:00,31.93,31.94,31.89,31.89,212200.0,25.6502,25.6583,25.6181,25.6181,212200.0
2015-02-19 09:30:00,31.94,32.08,31.85,31.91,26300.0,25.6583,25.7707,25.586,25.6342,26300.0
2015-02-19 10:00:00,31.91,31.99,31.84,31.85,27600.0,25.6342,25.6984,25.5779,25.586,27600.0
2015-02-19 10:30:00,31.83,31.87,31.79,31.83,24700.0,25.5699,25.602,25.5378,25.5699,24700.0
2015-02-19 11:00:00,31.84,31.94,31.81,31.83,73900.0,25.5779,25.6583,25.5538,25.5699,73900.0
2015-02-19 11:30:00,31.84,31.96,31.84,31.88,39800.0,25.5779,25.6743,25.5779,25.6101,39800.0
2015-02-19 12:00:00,31.88,31.91,31.87,31.87,15000.0,25.6101,25.6342,25.602,25.602,15000.0
2015-02-19 12:30:00,31.88,31.97,31.85,31.92,25500.0,25.6101,25.6824,25.586,25.6422,25500.0
2015-02-19 13:00:00,31.92,31.98,31.87,31.97,19600.0,25.6422,25.6904,25.602,25.6824,19600.0
2015-02-19 13:30:00,31.97,32.04,31.93,31.99,32900.0,25.6824,25.7386,25.6502,25.6984,32900.0
2015-02-19 14:00:00,32.0,32.02,31.93,31.93,37500.0,25.7065,25.7225,25.6502,25.6502,37500.0
2015-02-19 14:30:00,31.94,31.94,31.84,31.9,37100.0,25.6583,25.6583,25.5779,25.6261,37100.0
2015-02-19 15:00:00,31.9,31.91,31.85,31.9,45100.0,25.6261,25.6342,25.586,25.6261,45100.0
2015-02-19 15:30:00,31.9,31.92,31.84,31.87,102800.0,25.6261,25.6422,25.5779,25.602,102800.0
2015-02-20 09:30:00,31.96,32.03,31.67,31.81,18700.0,25.6743,25.7306,25.4414,25.5538,18700.0
2015-02-20 10:00:00,31.81,31.91,31.77,31.9,30000.0,25.5538,25.6342,25.5217,25.6261,30000.0
2015-02-20 10:30:00,31.9,31.92,31.77,31.83,111900.0,25.6261,25.6422,25.5217,25.5699,111900.0
2015-02-20 11:00:00,31.83,31.91,31.83,31.89,26300.0,25.5699,25.6342,25.5699,25.6181,26300.0
2015-02-20 11:30:00,31.9,31.91,31.81,31.85,124900.0,25.6261,25.6342,25.5538,25.586,124900.0
2015-02-20 12:00:00,31.86,31.9,31.76,31.88,66200.0,25.594,25.6261,25.5137,25.6101,66200.0
2015-02-20 12:30:00,31.89,31.92,31.86,31.86,52000.0,25.6181,25.6422,25.594,25.594,52000.0
2015-02-20 13:00:00,31.87,31.94,31.85,31.87,59600.0,25.602,25.6583,25.586,25.602,59600.0
2015-02-20 13:30:00,31.88,31.92,31.83,31.92,97500.0,25.6101,25.6422,25.5699,25.6422,97500.0
2015-02-20 14:00:00,31.92,32.0,31.91,31.98,87600.0,25.6422,25.7065,25.6342,25.6904,87600.0
2015-02-20 14:30:00,31.98,32.32,31.97,32.31,413500.0,25.6904,25.9635,25.6824,25.9555,413500.0
2015-02-20 15:00:00,32.31,32.46,32.2,32.42,192200.0,25.9555,26.076,25.8671,26.0439,192200.0
2015-02-20 15:30:00,32.43,32.77,32.42,32.56,668500.0,26.0519,26.325,26.0439,26.1563,668500.0
2015-02-23 09:30:00,32.56,32.72,32.41,32.55,58600.0,26.1563,26.2849,26.0358,26.1483,58600.0
2015-02-23 10:00:00,32.55,32.57,32.44,32.56,43200.0,26.1483,26.1644,26.0599,26.1563,43200.0
2015-02-23 10:30:00,32.57,32.57,32.37,32.38,96100.0,26.1644,26.1644,26.0037,26.0117,96100.0
2015-02-23 11:00:00,32.39,32.42,32.25,32.3,53600.0,26.0198,26.0439,25.9073,25.9475,53600.0
2015-02-23 11:30:00,32.3,32.4,32.27,32.33,49000.0,25.9475,26.0278,25.9234,25.9716,49000.0
2015-02-23 12:00:00,32.34,32.36,32.29,32.33,26400.0,25.9796,25.9957,25.9394,25.9716,26400.0
2015-02-23 12:30:00,32.33,32.41,32.28,32.38,26100.0,25.9716,26.0358,25.9314,26.0117,26100.0
2015-02-23 13:00:00,32.39,32.42,32.36,32.37,49200.0,26.0198,26.0439,25.9957,26.0037,49200.0
2015-02-23 13:30:00,32.38,32.51,32.37,32.48,58400.0,26.0117,26.1162,26.0037,26.0921,58400.0
2015-02-23 14:00:00,32.48,32.6,32.45,32.59,36900.0,26.0921,26.1885,26.068,26.1804,36900.0
2015-02-23 14:30:00,32.59,32.6,32.52,32.55,49900.0,26.1804,26.1885,26.1242,26.1483,49900.0
2015-02-23 15:00:00,32.55,32.56,32.5,32.54,50800.0,26.1483,26.1563,26.1081,26.1403,50800.0
2015-02-23 15:30:00,32.55,32.66,32.54,32.65,209900.0,26.1483,26.2367,26.1403,26.2286,209900.0
2015-02-24 09:30:00,32.46,32.93,32.42,32.86,85200.0,26.076,26.4535,26.0439,26.3973,85200.0
2015-02-24 10:00:00,32.85,33.0,32.51,32.66,229100.0,26.3893,26.5098,26.1162,26.2367,229100.0
2015-02-24 10:30:00,32.64,32.72,32.6,32.6,29600.0,26.2206,26.2849,26.1885,26.1885,29600.0
2015-02-24 11:00:00,32.6,32.76,31.99,32.09,119400.0,26.1885,26.317,25.6984,25.7788,119400.0
2015-02-24 11:30:00,32.07,32.59,31.91,32.55,105500.0,25.7627,26.1804,25.6342,26.1483,105500.0
2015-02-24 12:00:00,32.52,32.56,32.38,32.4,46900.0,26.1242,26.1563,26.0117,26.0278,46900.0
2015-02-24 12:30:00,32.42,32.45,32.38,32.43,9300.0,26.0439,26.068,26.0117,26.0519,9300.0
2015-02-24 13:00:00,32.44,32.51,32.42,32.46,26400.0,26.0599,26.1162,26.0439,26.076,26400.0
2015-02-24 13:30:00,32.47,32.57,32.47,32.48,27800.0,26.084,26.1644,26.084,26.0921,27800.0
2015-02-24 14:00:00,32.49,32.58,32.47,32.5,32800.0,26.1001,26.1724,26.084,26.1081,32800.0
2015-02-24 14:30:00,32.52,32.6,32.48,32.5,53500.0,26.1242,26.1885,26.0921,26.1081,53500.0
2015-02-24 15:00:00,32.5,32.62,32.5,32.57,65500.0,26.1081,26.2045,26.1081,26.1644,65500.0
2015-02-24 15:30:00,32.58,32.58,32.33,32.36,136000.0,26.1724,26.1724,25.9716,25.9957,136000.0
2015-02-25 09:30:00,32.33,32.5,32.29,32.39,24300.0,25.9716,26.1081,25.9394,26.0198,24300.0
2015-02-25 10:00:00,32.41,32.48,32.34,32.45,20300.0,26.0358,26.0921,25.9796,26.068,20300.0
2015-02-25 10:30:00,32.43,32.48,32.4,32.45,22000.0,26.0519,26.0921,26.0278,26.068,22000.0
2015-02-25 11:00:00,32.44,32.5,32.38,32.39,35000.0,26.0599,26.1081,26.0117,26.0198,35000.0
2015-02-25 11:30:00,32.39,32.46,32.37,32.43,17800.0,26.0198,26.076,26.0037,26.0519,17800.0
2015-02-25 12:00:00,32.43,32.44,32.38,32.38,7300.0,26.0519,26.0599,26.0117,26.0117,7300.0
2015-02-25 12:30:00,32.38,32.45,32.37,32.45,12000.0,26.0117,26.068,26.0037,26.068,12000.0
2015-02-25 13:00:00,32.45,32.59,32.41,32.47,114200.0,26.068,26.1804,26.0358,26.084,114200.0
2015-02-25 13:30:00,32.48,32.58,32.47,32.5,67300.0,26.0921,26.1724,26.084,26.1081,67300.0
2015-02-25 14:00:00,32.51,32.53,32.38,32.38,53700.0,26.1162,26.1322,26.0117,26.0117,53700.0
2015-02-25 14:30:00,32.37,32.42,32.13,32.15,72800.0,26.0037,26.0439,25.8109,25.827,72800.0
2015-02-25 15:00:00,32.14,32.26,32.1,32.23,56600.0,25.8189,25.9153,25.7868,25.8912,56600.0
2015-02-25 15:30:00,32.23,32.32,32.22,32.26,105500.0,25.8912,25.9635,25.8832,25.9153,105500.0
2015-02-26 09:30:00,32.53,32.71,32.42,32.51,35300.0,26.1322,26.2768,26.0439,26.1162,35300.0
2015-02-26 10:00:00,32.51,32.54,32.45,32.5,13200.0,26.1162,26.1403,26.068,26.1081,13200.0
2015-02-26 10:30:00,32.5,32.53,32.45,32.52,12000.0,26.1081,26.1322,26.068,26.1242,12000.0
2015-02-26 11:00:00,32.52,32.6,32.5,32.52,12800.0,26.1242,26.1885,26.1081,26.1242,12800.0
2015-02-26 11:30:00,32.53,32.55,32.5,32.55,7800.0,26.1322,26.1483,26.1081,26.1483,7800.0
2015-02-26 12:00:00,32.55,32.7,32.54,32.56,28000.0,26.1483,26.2688,26.1403,26.1563,28000.0
2015-02-26 12:30:00,32.55,32.57,32.51,32.51,6200.0,26.1483,26.1644,26.1162,26.1162,6200.0
2015-02-26 13:00:00,32.51,32.61,32.49,32.6,13900.0,26.1162,26.1965,26.1001,26.1885,13900.0
2015-02-26 13:30:00,32.59,32.64,32.56,32.58,15500.0,26.1804,26.2206,26.1563,26.1724,15500.0
2015-02-26 14:00:00,32.6,32.63,32.57,32.59,22100.0,26.1885,26.2126,26.1644,26.1804,22100.0
2015-02-26 14:30:00,32.6,32.61,32.4,32.41,25700.0,26.1885,26.1965,26.0278,26.0358,25700.0
2015-02-26 15:00:00,32.42,32.53,32.36,32.5,25900.0,26.0439,26.1322,25.9957,26.1081,25900.0
2015-02-26 15:30:00,32.5,32.54,32.44,32.45,72000.0,26.1081,26.1403,26.0599,26.068,72000.0
2015-02-27 09:30:00,32.37,32.55,32.13,32.3,38500.0,26.0037,26.1483,25.8109,25.9475,38500.0
2015-02-27 10:00:00,32.32,32.35,32.24,32.28,17100.0,25.9635,25.9876,25.8993,25.9314,17100.0
2015-02-27 10:30:00,32.3,32.31,32.21,32.22,12900.0,25.9475,25.9555,25.8752,25.8832,12900.0
2015-02-27 11:00:00,32.21,32.31,32.16,32.28,14500.0,25.8752,25.9555,25.835,25.9314,14500.0
2015-02-27 11:30:00,32.3,32.32,32.28,32.29,9800.0,25.9475,25.9635,25.9314,25.9394,9800.0
2015-02-27 12:00:00,32.28,32.31,32.25,32.27,9500.0,25.9314,25.9555,25.9073,25.9234,9500.0
2015-02-27 12:30:00,32.28,32.28,32.2,32.2,10500.0,25.9314,25.9314,25.8671,25.8671,10500.0
2015-02-27 13:00:00,32.2,32.27,32.18,32.25,9900.0,25.8671,25.9234,25.8511,25.9073,9900.0
2015-02-27 13:30:00,32.25,32.27,32.24,32.26,8300.0,25.9073,25.9234,25.8993,25.9153,8300.0
2015-02-27 14:00:00,32.26,32.27,32.23,32.23,9500.0,25.9153,25.9234,25.8912,25.8912,9500.0
2015-02-27 14:30:00,32.23,32.24,32.14,32.15,19300.0,25.8912,25.8993,25.8189,25.827,19300.0
2015-02-27 15:00:00,32.16,32.18,32.08,32.08,48400.0,25.835,25.8511,25.7707,25.7707,48400.0
2015-02-27 15:30:00,32.09,32.11,31.93,31.95,125600.0,25.7788,25.7948,25.6502,25.6663,125600.0
2015-03-02 09:30:00,31.67,31.72,31.22,31.35,124200.0,25.4414,25.4815,25.0799,25.1843,124200.0
2015-03-02 10:00:00,31.36,31.6,31.24,31.6,72500.0,25.1923,25.3851,25.0959,25.3851,72500.0
2015-03-02 10:30:00,31.6,31.62,31.53,31.6,65700.0,25.3851,25.4012,25.3289,25.3851,65700.0
2015-03-02 11:00:00,31.58,31.71,31.57,31.7,42600.0,25.3691,25.4735,25.361,25.4655,42600.0
2015-03-02 11:30:00,31.71,31.8,31.69,31.74,30200.0,25.4735,25.5458,25.4574,25.4976,30200.0
2015-03-02 12:00:00,31.75,31.87,31.74,31.81,67700.0,25.5056,25.602,25.4976,25.5538,67700.0
2015-03-02 12:30:00,31.81,32.0,31.81,32.0,20800.0,25.5538,25.7065,25.5538,25.7065,20800.0
2015-03-02 13:00:00,31.99,32.03,31.94,31.95,22500.0,25.6984,25.7306,25.6583,25.6663,22500.0
2015-03-02 13:30:00,31.97,31.97,31.9,31.92,33300.0,25.6824,25.6824,25.6261,25.6422,33300.0
2015-03-02 14:00:00,31.92,31.97,31.88,31.89,22400.0,25.6422,25.6824,25.6101,25.6181,22400.0
2015-03-02 14:30:00,31.89,32.03,31.89,32.02,19100.0,25.6181,25.7306,25.6181,25.7225,19100.0
2015-03-02 15:00:00,32.02,32.03,31.96,32.02,26400.0,25.7225,25.7306,25.6743,25.7225,26400.0
2015-03-02 15:30:00,32.02,32.04,31.92,31.99,94500.0,25.7225,25.7386,25.6422,25.6984,94500.0
2015-03-03 09:30:00,32.16,32.25,31.87,31.92,43900.0,25.835,25.9073,25.602,25.6422,43900.0
2015-03-03 10:00:00,31.93,32.08,31.89,31.9,41600.0,25.6502,25.7707,25.6181,25.6261,41600.0
2015-03-03 10:30:00,31.9,32.07,31.9,31.97,21100.0,25.6261,25.7627,25.6261,25.6824,21100.0
2015-03-03 11:00:00,31.96,32.01,31.87,31.89,17700.0,25.6743,25.7145,25.602,25.6181,17700.0
2015-03-03 11:30:00,31.88,31.9,31.85,31.9,40100.0,25.6101,25.6261,25.586,25.6261,40100.0
2015-03-03 12:00:00,31.9,31.96,31.88,31.89,15400.0,25.6261,25.6743,25.6101,25.6181,15400.0
2015-03-03 12:30:00,31.91,31.97,31.88,31.97,12100.0,25.6342,25.6824,25.6101,25.6824,12100.0
2015-03-03 13:00:00,32.0,32.04,31.94,31.98,27000.0,25.7065,25.7386,25.6583,25.6904,27000.0
2015-03-03 13:30:00,31.99,32.07,31.99,32.05,11100.0,25.6984,25.7627,25.6984,25.7466,11100.0
2015-03-03 14:00:00,32.05,32.13,32.05,32.08,13500.0,25.7466,25.8109,25.7466,25.7707,13500.0
2015-03-03 14:30:00,32.09,32.09,31.93,32.03,27600.0,25.7788,25.7788,25.6502,25.7306,27600.0
2015-03-03 15:00:00,32.03,32.11,32.01,32.1,27200.0,25.7306,25.7948,25.7145,25.7868,27200.0
2015-03-03 15:30:00,32.1,32.17,32.08,32.13,109400.0,25.7868,25.843,25.7707,25.8109,109400.0
2015-03-04 09:30:00,32.05,32.05,31.85,31.89,32900.0,25.7466,25.7466,25.586,25.6181,32900.0
2015-03-04 10:00:00,31.88,31.9,31.85,31.89,18700.0,25.6101,25.6261,25.586,25.6181,18700.0
2015-03-04 10:30:00,31.88,31.96,31.87,31.93,39000.0,25.6101,25.6743,25.602,25.6502,39000.0
2015-03-04 11:00:00,31.93,31.99,31.93,31.96,12000.0,25.6502,25.6984,25.6502,25.6743,12000.0
2015-03-04 11:30:00,31.96,31.97,31.9,31.92,20900.0,25.6743,25.6824,25.6261,25.6422,20900.0
2015-03-04 12:00:00,31.92,32.01,31.9,32.01,18700.0,25.6422,25.7145,25.6261,25.7145,18700.0
2015-03-04 12:30:00,32.01,32.05,32.01,32.05,14800.0,25.7145,25.7466,25.7145,25.7466,14800.0
2015-03-04 13:00:00,32.05,32.05,32.0,32.03,21600.0,25.7466,25.7466,25.7065,25.7306,21600.0
2015-03-04 13:30:00,32.03,32.05,31.95,31.98,31400.0,25.7306,25.7466,25.6663,25.6904,31400.0
2015-03-04 14:00:00,31.97,32.0,31.93,31.93,18400.0,25.6824,25.7065,25.6502,25.6502,18400.0
2015-03-04 14:30:00,31.94,31.96,31.89,31.94,30700.0,25.6583,25.6743,25.6181,25.6583,30700.0
2015-03-04 15:00:00,31.94,32.0,31.89,31.95,26100.0,25.6583,25.7065,25.6181,25.6663,26100.0
2015-03-04 15:30:00,31.93,31.98,31.82,31.88,71100.0,25.6502,25.6904,25.5619,25.6101,71100.0
2015-03-05 09:30:00,31.98,32.47,31.78,32.27,67200.0,25.6904,26.084,25.5297,25.9234,67200.0
2015-03-05 10:00:00,32.28,32.3,31.92,32.04,58800.0,25.9314,25.9475,25.6422,25.7386,58800.0
2015-03-05 10:30:00,32.05,32.07,31.86,32.01,44300.0,25.7466,25.7627,25.594,25.7145,44300.0
2015-03-05 11:00:00,32.02,32.05,31.95,32.04,22600.0,25.7225,25.7466,25.6663,25.7386,22600.0
2015-03-05 11:30:00,32.05,32.05,31.89,31.94,15600.0,25.7466,25.7466,25.6181,25.6583,15600.0
2015-03-05 12:00:00,31.93,31.97,31.88,31.93,16200.0,25.6502,25.6824,25.6101,25.6502,16200.0
2015-03-05 12:30:00,31.91,31.94,31.88,31.89,9200.0,25.6342,25.6583,25.6101,25.6181,9200.0
2015-03-05 13:00:00,31.89,31.96,31.88,31.95,17300.0,25.6181,25.6743,25.6101,25.6663,17300.0
2015-03-05 13:30:00,31.95,31.98,31.89,31.98,15300.0,25.6663,25.6904,25.6181,25.6904,15300.0
2015-03-05 14:00:00,31.98,31.99,31.93,31.96,21500.0,25.6904,25.6984,25.6502,25.6743,21500.0
2015-03-05 14:30:00,31.96,32.08,31.95,32.0,64200.0,25.6743,25.7707,25.6663,25.7065,64200.0
2015-03-05 15:00:00,31.99,32.01,31.96,32.0,22500.0,25.6984,25.7145,25.6743,25.7065,22500.0
2015-03-05 15:30:00,32.01,32.02,31.97,31.97,50000.0,25.7145,25.7225,25.6824,25.6824,50000.0
2015-03-06 09:30:00,31.94,32.0,31.75,31.83,24100.0,25.6583,25.7065,25.5056,25.5699,24100.0
2015-03-06 10:00:00,31.81,31.85,31.61,31.62,35800.0,25.5538,25.586,25.3932,25.4012,35800.0
2015-03-06 10:30:00,31.62,31.65,31.38,31.64,69300.0,25.4012,25.4253,25.2084,25.4173,69300.0
2015-03-06 11:00:00,31.64,31.64,31.57,31.61,22100.0,25.4173,25.4173,25.361,25.3932,22100.0
2015-03-06 11:30:00,31.59,31.61,31.48,31.52,50500.0,25.3771,25.3932,25.2887,25.3209,50500.0
2015-03-06 12:00:00,31.53,31.62,31.47,31.62,56200.0,25.3289,25.4012,25.2807,25.4012,56200.0
2015-03-06 12:30:00,31.63,31.81,31.62,31.7,55000.0,25.4092,25.5538,25.4012,25.4655,55000.0
2015-03-06 13:00:00,31.71,31.8,31.57,31.63,22300.0,25.4735,25.5458,25.361,25.4092,22300.0
2015-03-06 13:30:00,31.64,31.64,31.56,31.61,16900.0,25.4173,25.4173,25.353,25.3932,16900.0
2015-03-06 14:00:00,31.63,31.67,31.53,31.56,23700.0,25.4092,25.4414,25.3289,25.353,23700.0
2015-03-06 14:30:00,31.56,31.56,31.38,31.44,24300.0,25.353,25.353,25.2084,25.2566,24300.0
2015-03-06 15:00:00,31.44,31.55,31.41,31.44,49600.0,25.2566,25.345,25.2325,25.2566,49600.0
2015-03-06 15:30:00,31.44,31.44,31.19,31.2,171300.0,25.2566,25.2566,25.0558,25.0638,171300.0
2015-03-09 09:30:00,31.34,31.66,31.25,31.64,63000.0,25.1763,25.4333,25.104,25.4173,63000.0
2015-03-09 10:00:00,31.64,31.8,31.61,31.75,43700.0,25.4173,25.5458,25.3932,25.5056,43700.0
2015-03-09 10:30:00,31.74,31.81,31.65,31.71,31800.0,25.4976,25.5538,25.4253,25.4735,31800.0
2015-03-09 11:00:00,31.71,31.72,31.56,31.59,35200.0,25.4735,25.4815,25.353,25.3771,35200.0
2015-03-09 11:30:00,31.59,31.64,31.42,31.51,54100.0,25.3771,25.4173,25.2405,25.3128,54100.0
2015-03-09 12:00:00,31.51,31.65,31.5,31.61,30200.0,25.3128,25.4253,25.3048,25.3932,30200.0
2015-03-09 12:30:00,31.62,31.7,31.61,31.7,13200.0,25.4012,25.4655,25.3932,25.4655,13200.0
2015-03-09 13:00:00,31.7,31.71,31.64,31.71,31200.0,25.4655,25.4735,25.4173,25.4735,31200.0
2015-03-09 13:30:00,31.71,31.88,31.7,31.86,43000.0,25.4735,25.6101,25.4655,25.594,43000.0
2015-03-09 14:00:00,31.86,31.91,31.84,31.89,36300.0,25.594,25.6342,25.5779,25.6181,36300.0
2015-03-09 14:30:00,31.9,31.97,31.89,31.97,34600.0,25.6261,25.6824,25.6181,25.6824,34600.0
2015-03-09 15:00:00,31.97,32.16,31.83,31.99,147800.0,25.6824,25.835,25.5699,25.6984,147800.0
2015-03-09 15:30:00,31.99,32.03,31.94,31.96,144900.0,25.6984,25.7306,25.6583,25.6743,144900.0
2015-03-10 09:30:00,31.8,31.93,31.36,31.49,49800.0,25.5458,25.6502,25.1923,25.2968,49800.0
2015-03-10 10:00:00,31.52,31.52,31.32,31.41,52900.0,25.3209,25.3209,25.1602,25.2325,52900.0
2015-03-10 10:30:00,31.41,31.45,31.25,31.32,77900.0,25.2325,25.2646,25.104,25.1602,77900.0
2015-03-10 11:00:00,31.31,31.47,31.27,31.45,32700.0,25.1522,25.2807,25.12,25.2646,32700.0
2015-03-10 11:30:00,31.45,31.47,31.35,31.35,23100.0,25.2646,25.2807,25.1843,25.1843,23100.0
2015-03-10 12:00:00,31.33,31.33,31.18,31.29,44800.0,25.1682,25.1682,25.0477,25.1361,44800.0
2015-03-10 12:30:00,31.3,31.34,31.25,31.33,30300.0,25.1441,25.1763,25.104,25.1682,30300.0
2015-03-10 13:00:00,31.32,31.33,31.26,31.27,27900.0,25.1602,25.1682,25.112,25.12,27900.0
2015-03-10 13:30:00,31.26,31.28,31.22,31.26,36000.0,25.112,25.1281,25.0799,25.112,36000.0
2015-03-10 14:00:00,31.26,31.27,31.2,31.2,51800.0,25.112,25.12,25.0638,25.0638,51800.0
2015-03-10 14:30:00,31.21,31.25,31.16,31.23,37500.0,25.0718,25.104,25.0317,25.0879,37500.0
2015-03-10 15:00:00,31.22,31.26,31.08,31.25,122300.0,25.0799,25.112,24.9674,25.104,122300.0
2015-03-10 15:30:00,31.25,31.29,31.09,31.1,177800.0,25.104,25.1361,24.9754,24.9835,177800.0
2015-03-11 09:30:00,31.25,31.4,31.11,31.36,33600.0,25.104,25.2245,24.9915,25.1923,33600.0
2015-03-11 10:00:00,31.36,31.51,31.17,31.51,27000.0,25.1923,25.3128,25.0397,25.3128,27000.0
2015-03-11 10:30:00,31.49,31.5,31.25,31.35,29800.0,25.2968,25.3048,25.104,25.1843,29800.0
2015-03-11 11:00:00,31.34,31.41,31.28,31.4,17300.0,25.1763,25.2325,25.1281,25.2245,17300.0
2015-03-11 11:30:00,31.42,31.5,31.38,31.4,10600.0,25.2405,25.3048,25.2084,25.2245,10600.0
2015-03-11 12:00:00,31.39,31.49,31.38,31.49,11400.0,25.2164,25.2968,25.2084,25.2968,11400.0
2015-03-11 12:30:00,31.49,31.67,31.45,31.66,17400.0,25.2968,25.4414,25.2646,25.4333,17400.0
2015-03-11 13:00:00,31.65,31.72,31.61,31.7,69400.0,25.4253,25.4815,25.3932,25.4655,69400.0
2015-03-11 13:30:00,31.71,31.71,31.55,31.56,18200.0,25.4735,25.4735,25.345,25.353,18200.0
2015-03-11 14:00:00,31.55,31.65,31.53,31.65,12000.0,25.345,25.4253,25.3289,25.4253,12000.0
2015-03-11 14:30:00,31.65,31.69,31.63,31.66,20800.0,25.4253,25.4574,25.4092,25.4333,20800.0
2015-03-11 15:00:00,31.66,31.68,31.56,31.6,32100.0,25.4333,25.4494,25.353,25.3851,32100.0
2015-03-11 15:30:00,31.6,31.6,31.51,31.54,93300.0,25.3851,25.3851,25.3128,25.3369,93300.0
2015-03-12 09:30:00,31.78,32.02,31.56,31.77,22600.0,25.5297,25.7225,25.353,25.5217,22600.0
2015-03-12 10:00:00,31.72,31.77,31.66,31.71,22500.0,25.4815,25.5217,25.4333,25.4735,22500.0
2015-03-12 10:30:00,31.71,31.72,31.61,31.71,13200.0,25.4735,25.4815,25.3932,25.4735,13200.0
2015-03-12 11:00:00,31.7,31.87,31.66,31.76,20800.0,25.4655,25.602,25.4333,25.5137,20800.0
2015-03-12 11:30:00,31.76,31.77,31.7,31.71,9200.0,25.5137,25.5217,25.4655,25.4735,9200.0
2015-03-12 12:00:00,31.69,31.79,31.68,31.79,10200.0,25.4574,25.5378,25.4494,25.5378,10200.0
2015-03-12 12:30:00,31.79,31.94,31.78,31.88,32500.0,25.5378,25.6583,25.5297,25.6101,32500.0
2015-03-12 13:00:00,31.88,31.91,31.86,31.87,7100.0,25.6101,25.6342,25.594,25.602,7100.0
2015-03-12 13:30:00,31.87,31.88,31.82,31.82,8100.0,25.602,25.6101,25.5619,25.5619,8100.0
2015-03-12 14:00:00,31.82,31.92,31.8,31.89,14500.0,25.5619,25.6422,25.5458,25.6181,14500.0
2015-03-12 14:30:00,31.9,31.91,31.85,31.85,31400.0,25.6261,25.6342,25.586,25.586,31400.0
2015-03-12 15:00:00,31.86,31.95,31.86,31.91,73000.0,25.594,25.6663,25.594,25.6342,73000.0
2015-03-12 15:30:00,31.9,31.93,31.81,31.9,97300.0,25.6261,25.6502,25.5538,25.6261,97300.0
2015-03-13 09:30:00,31.87,31.94,31.78,31.84,11900.0,25.602,25.6583,25.5297,25.5779,11900.0
2015-03-13 10:00:00,31.83,31.83,31.65,31.65,9900.0,25.5699,25.5699,25.4253,25.4253,9900.0
2015-03-13 10:30:00,31.66,31.85,31.49,31.49,12400.0,25.4333,25.586,25.2968,25.2968,12400.0
2015-03-13 11:00:00,31.51,31.53,31.35,31.4,40800.0,25.3128,25.3289,25.1843,25.2245,40800.0
2015-03-13 11:30:00,31.42,31.42,31.3,31.38,19900.0,25.2405,25.2405,25.1441,25.2084,19900.0
2015-03-13 12:00:00,31.38,31.41,31.26,31.4,46000.0,25.2084,25.2325,25.112,25.2245,46000.0
2015-03-13 12:30:00,31.41,31.53,31.38,31.47,38100.0,25.2325,25.3289,25.2084,25.2807,38100.0
2015-03-13 13:00:00,31.47,31.51,31.39,31.45,24200.0,25.2807,25.3128,25.2164,25.2646,24200.0
2015-03-13 13:30:00,31.45,31.45,31.31,31.39,31100.0,25.2646,25.2646,25.1522,25.2164,31100.0
2015-03-13 14:00:00,31.41,31.41,31.34,31.41,15400.0,25.2325,25.2325,25.1763,25.2325,15400.0
2015-03-13 14:30:00,31.41,31.47,31.38,31.41,20900.0,25.2325,25.2807,25.2084,25.2325,20900.0
2015-03-13 15:00:00,31.39,31.52,31.39,31.51,28000.0,25.2164,25.3209,25.2164,25.3128,28000.0
2015-03-13 15:30:00,31.52,31.87,31.5,31.82,257200.0,25.3209,25.602,25.3048,25.5619,257200.0
2015-03-16 09:30:00,32.0,32.0,31.86,31.9,27200.0,25.7065,25.7065,25.594,25.6261,27200.0
2015-03-16 10:00:00,31.91,31.92,31.86,31.91,18800.0,25.6342,25.6422,25.594,25.6342,18800.0
2015-03-16 10:30:00,31.9,31.92,31.79,31.81,70200.0,25.6261,25.6422,25.5378,25.5538,70200.0
2015-03-16 11:00:00,31.81,31.92,31.79,31.91,53200.0,25.5538,25.6422,25.5378,25.6342,53200.0
2015-03-16 11:30:00,31.91,31.93,31.9,31.91,20900.0,25.6342,25.6502,25.6261,25.6342,20900.0
2015-03-16 12:00:00,31.91,31.91,31.85,31.87,26400.0,25.6342,25.6342,25.586,25.602,26400.0
2015-03-16 12:30:00,31.87,31.93,31.86,31.86,33500.0,25.602,25.6502,25.594,25.594,33500.0
2015-03-16 13:00:00,31.87,31.92,31.85,31.86,23200.0,25.602,25.6422,25.586,25.594,23200.0
2015-03-16 13:30:00,31.86,32.0,31.85,31.96,10800.0,25.594,25.7065,25.586,25.6743,10800.0
2015-03-16 14:00:00,31.95,31.99,31.92,31.95,51200.0,25.6663,25.6984,25.6422,25.6663,51200.0
2015-03-16 14:30:00,31.95,31.98,31.92,31.95,20700.0,25.6663,25.6904,25.6422,25.6663,20700.0
2015-03-16 15:00:00,31.95,31.98,31.93,31.95,37300.0,25.6663,25.6904,25.6502,25.6663,37300.0
2015-03-16 15:30:00,31.94,31.99,31.88,31.97,119600.0,25.6583,25.6984,25.6101,25.6824,119600.0
2015-03-17 09:30:00,31.68,31.95,31.58,31.71,56500.0,25.4494,25.6663,25.3691,25.4735,56500.0
2015-03-17 10:00:00,31.69,31.94,31.67,31.92,14600.0,25.4574,25.6583,25.4414,25.6422,14600.0
2015-03-17 10:30:00,31.92,31.95,31.79,31.8,37500.0,25.6422,25.6663,25.5378,25.5458,37500.0
2015-03-17 11:00:00,31.8,31.8,31.68,31.7,37300.0,25.5458,25.5458,25.4494,25.4655,37300.0
2015-03-17 11:30:00,31.7,31.96,31.67,31.96,71400.0,25.4655,25.6743,25.4414,25.6743,71400.0
2015-03-17 12:00:00,31.96,31.98,31.92,31.96,12800.0,25.6743,25.6904,25.6422,25.6743,12800.0
2015-03-17 12:30:00,31.96,31.99,31.92,31.92,39600.0,25.6743,25.6984,25.6422,25.6422,39600.0
2015-03-17 13:00:00,31.93,31.96,31.91,31.95,11500.0,25.6502,25.6743,25.6342,25.6663,11500.0
2015-03-17 13:30:00,31.95,31.98,31.94,31.95,18700.0,25.6663,25.6904,25.6583,25.6663,18700.0
2015-03-17 14:00:00,31.96,31.96,31.89,31.93,15700.0,25.6743,25.6743,25.6181,25.6502,15700.0
2015-03-17 14:30:00,31.93,31.97,31.89,31.96,22000.0,25.6502,25.6824,25.6181,25.6743,22000.0
2015-03-17 15:00:00,31.96,32.06,31.94,32.02,49800.0,25.6743,25.7547,25.6583,25.7225,49800.0
2015-03-17 15:30:00,32.03,32.44,32.03,32.23,283800.0,25.7306,26.0599,25.7306,25.8912,283800.0
2015-03-18 09:30:00,32.21,32.21,31.87,31.96,30600.0,25.8752,25.8752,25.602,25.6743,30600.0
2015-03-18 10:00:00,31.94,32.11,31.89,32.1,16000.0,25.6583,25.7948,25.6181,25.7868,16000.0
2015-03-18 10:30:00,32.08,32.19,32.02,32.03,54800.0,25.7707,25.8591,25.7225,25.7306,54800.0
2015-03-18 11:00:00,32.03,32.03,31.79,31.79,28300.0,25.7306,25.7306,25.5378,25.5378,28300.0
2015-03-18 11:30:00,31.79,31.81,31.74,31.76,24300.0,25.5378,25.5538,25.4976,25.5137,24300.0
2015-03-18 12:00:00,31.75,31.76,31.64,31.64,19900.0,25.5056,25.5137,25.4173,25.4173,19900.0
2015-03-18 12:30:00,31.65,31.71,31.63,31.71,29300.0,25.4253,25.4735,25.4092,25.4735,29300.0
2015-03-18 13:00:00,31.71,31.76,31.7,31.74,30200.0,25.4735,25.5137,25.4655,25.4976,30200.0
2015-03-18 13:30:00,31.74,31.78,31.71,31.76,32600.0,25.4976,25.5297,25.4735,25.5137,32600.0
2015-03-18 14:00:00,31.76,32.14,31.75,32.14,63300.0,25.5137,25.8189,25.5056,25.8189,63300.0
2015-03-18 14:30:00,32.14,32.15,32.0,32.03,31400.0,25.8189,25.827,25.7065,25.7306,31400.0
2015-03-18 15:00:00,32.03,32.09,31.99,32.0,53400.0,25.7306,25.7788,25.6984,25.7065,53400.0
2015-03-18 15:30:00,32.01,32.03,31.85,31.93,132700.0,25.7145,25.7306,25.586,25.6502,132700.0
2015-03-19 09:30:00,31.92,32.24,31.84,32.19,42000.0,25.6422,25.8993,25.5779,25.8591,42000.0
2015-03-19 10:00:00,32.19,32.25,32.11,32.13,91800.0,25.8591,25.9073,25.7948,25.8109,91800.0
2015-03-19 10:30:00,32.13,32.13,31.97,32.04,62600.0,25.8109,25.8109,25.6824,25.7386,62600.0
2015-03-19 11:00:00,32.04,32.3,32.04,32.21,42700.0,25.7386,25.9475,25.7386,25.8752,42700.0
2015-03-19 11:30:00,32.2,32.21,32.06,32.11,23700.0,25.8671,25.8752,25.7547,25.7948,23700.0
2015-03-19 12:00:00,32.11,32.15,32.08,32.13,15400.0,25.7948,25.827,25.7707,25.8109,15400.0
2015-03-19 12:30:00,32.13,32.15,32.08,32.08,39100.0,25.8109,25.827,25.7707,25.7707,39100.0
2015-03-19 13:00:00,32.09,32.17,32.09,32.13,39900.0,25.7788,25.843,25.7788,25.8109,39900.0
2015-03-19 13:30:00,32.13,32.19,32.11,32.19,12700.0,25.8109,25.8591,25.7948,25.8591,12700.0
2015-03-19 14:00:00,32.18,32.23,32.16,32.21,15300.0,25.8511,25.8912,25.835,25.8752,15300.0
2015-03-19 14:30:00,32.21,32.24,32.14,32.23,53000.0,25.8752,25.8993,25.8189,25.8912,53000.0
2015-03-19 15:00:00,32.23,32.33,32.21,32.32,53500.0,25.8912,25.9716,25.8752,25.9635,53500.0
2015-03-19 15:30:00,32.31,32.4,32.19,32.37,111500.0,25.9555,26.0278,25.8591,26.0037,111500.0
2015-03-20 09:30:00,32.5,32.59,32.3,32.59,42600.0,26.1081,26.1804,25.9475,26.1804,42600.0
2015-03-20 10:00:00,32.62,32.7,32.52,32.59,115000.0,26.2045,26.2688,26.1242,26.1804,115000.0
2015-03-20 10:30:00,32.59,32.82,32.59,32.74,39300.0,26.1804,26.3652,26.1804,26.3009,39300.0
2015-03-20 11:00:00,32.75,32.83,32.74,32.82,31500.0,26.309,26.3732,26.3009,26.3652,31500.0
2015-03-20 11:30:00,32.84,32.89,32.7,32.72,36100.0,26.3813,26.4214,26.2688,26.2849,36100.0
2015-03-20 12:00:00,32.72,32.75,32.64,32.7,18600.0,26.2849,26.309,26.2206,26.2688,18600.0
2015-03-20 12:30:00,32.71,32.78,32.69,32.7,14800.0,26.2768,26.3331,26.2608,26.2688,14800.0
2015-03-20 13:00:00,32.72,32.8,32.7,32.75,17100.0,26.2849,26.3491,26.2688,26.309,17100.0
2015-03-20 13:30:00,32.76,32.81,32.72,32.77,19600.0,26.317,26.3572,26.2849,26.325,19600.0
2015-03-20 14:00:00,32.78,32.79,32.7,32.78,17800.0,26.3331,26.3411,26.2688,26.3331,17800.0
2015-03-20 14:30:00,32.78,32.8,32.54,32.78,79400.0,26.3331,26.3491,26.1403,26.3331,79400.0
2015-03-20 15:00:00,32.76,32.76,32.66,32.67,18700.0,26.317,26.317,26.2367,26.2447,18700.0
2015-03-20 15:30:00,32.68,32.69,32.21,32.28,392000.0,26.2527,26.2608,25.8752,25.9314,392000.0
2015-03-23 09:30:00,32.19,32.53,32.19,32.25,25800.0,25.8591,26.1322,25.8591,25.9073,25800.0
2015-03-23 10:00:00,32.25,32.29,31.93,31.96,56700.0,25.9073,25.9394,25.6502,25.6743,56700.0
2015-03-23 10:30:00,31.94,32.02,31.91,32.01,33300.0,25.6583,25.7225,25.6342,25.7145,33300.0
2015-03-23 11:00:00,32.01,32.18,31.97,32.18,26300.0,25.7145,25.8511,25.6824,25.8511,26300.0
2015-03-23 11:30:00,32.17,32.17,31.92,31.99,26500.0,25.843,25.843,25.6422,25.6984,26500.0
2015-03-23 12:00:00,31.99,32.01,31.84,31.87,23000.0,25.6984,25.7145,25.5779,25.602,23000.0
2015-03-23 12:30:00,31.88,31.97,31.88,31.9,32200.0,25.6101,25.6824,25.6101,25.6261,32200.0
2015-03-23 13:00:00,31.91,31.95,31.82,31.82,38100.0,25.6342,25.6663,25.5619,25.5619,38100.0
2015-03-23 13:30:00,31.83,31.84,31.77,31.83,47500.0,25.5699,25.5779,25.5217,25.5699,47500.0
2015-03-23 14:00:00,31.83,31.98,31.81,31.94,20100.0,25.5699,25.6904,25.5538,25.6583,20100.0
2015-03-23 14:30:00,31.93,31.99,31.79,31.8,57400.0,25.6502,25.6984,25.5378,25.5458,57400.0
2015-03-23 15:00:00,31.79,32.08,31.79,31.87,57100.0,25.5378,25.7707,25.5378,25.602,57100.0
2015-03-23 15:30:00,31.86,31.87,31.79,31.81,134400.0,25.594,25.602,25.5378,25.5538,134400.0
2015-03-24 09:30:00,31.78,31.92,31.56,31.63,49700.0,25.5297,25.6422,25.353,25.4092,49700.0
2015-03-24 10:00:00,31.62,31.7,31.58,31.64,32400.0,25.4012,25.4655,25.3691,25.4173,32400.0
2015-03-24 10:30:00,31.65,31.69,31.58,31.68,18400.0,25.4253,25.4574,25.3691,25.4494,18400.0
2015-03-24 11:00:00,31.68,31.86,31.63,31.82,21200.0,25.4494,25.594,25.4092,25.5619,21200.0
2015-03-24 11:30:00,31.85,31.85,31.75,31.75,20400.0,25.586,25.586,25.5056,25.5056,20400.0
2015-03-24 12:00:00,31.75,31.78,31.71,31.75,14600.0,25.5056,25.5297,25.4735,25.5056,14600.0
2015-03-24 12:30:00,31.76,31.77,31.72,31.74,15100.0,25.5137,25.5217,25.4815,25.4976,15100.0
2015-03-24 13:00:00,31.74,31.75,31.72,31.73,7600.0,25.4976,25.5056,25.4815,25.4896,7600.0
2015-03-24 13:30:00,31.73,31.77,31.73,31.77,11200.0,25.4896,25.5217,25.4896,25.5217,11200.0
2015-03-24 14:00:00,31.77,31.8,31.73,31.74,58800.0,25.5217,25.5458,25.4896,25.4976,58800.0
2015-03-24 14:30:00,31.74,31.82,31.74,31.81,15000.0,25.4976,25.5619,25.4976,25.5538,15000.0
2015-03-24 15:00:00,31.81,31.83,31.61,31.62,79500.0,25.5538,25.5699,25.3932,25.4012,79500.0
2015-03-24 15:30:00,31.62,31.78,31.5,31.61,247500.0,25.4012,25.5297,25.3048,25.3932,247500.0
2015-03-25 09:30:00,31.38,31.48,31.14,31.38,80000.0,25.2084,25.2887,25.0156,25.2084,80000.0
2015-03-25 10:00:00,31.41,31.51,31.27,31.32,59400.0,25.2325,25.3128,25.12,25.1602,59400.0
2015-03-25 10:30:00,31.34,31.43,31.33,31.38,34900.0,25.1763,25.2486,25.1682,25.2084,34900.0
2015-03-25 11:00:00,31.39,31.41,31.28,31.35,50900.0,25.2164,25.2325,25.1281,25.1843,50900.0
2015-03-25 11:30:00,31.34,31.35,31.17,31.27,69600.0,25.1763,25.1843,25.0397,25.12,69600.0
2015-03-25 12:00:00,31.27,31.28,31.1,31.16,61800.0,25.12,25.1281,24.9835,25.0317,61800.0
2015-03-25 12:30:00,31.15,31.15,30.83,30.91,71500.0,25.0236,25.0236,24.7666,24.8308,71500.0
2015-03-25 13:00:00,30.92,31.09,30.9,31.09,30200.0,24.8389,24.9754,24.8228,24.9754,30200.0
2015-03-25 13:30:00,31.09,31.1,30.88,30.97,66500.0,24.9754,24.9835,24.8067,24.879,66500.0
2015-03-25 14:00:00,30.97,31.01,30.95,30.96,39800.0,24.879,24.9112,24.863,24.871,39800.0
2015-03-25 14:30:00,30.96,31.0,30.92,30.92,40900.0,24.871,24.9031,24.8389,24.8389,40900.0
2015-03-25 15:00:00,30.92,30.94,30.88,30.9,90700.0,24.8389,24.8549,24.8067,24.8228,90700.0
2015-03-25 15:30:00,30.88,30.98,30.88,30.92,244100.0,24.8067,24.8871,24.8067,24.8389,244100.0
2015-03-26 09:30:00,31.01,31.03,30.45,30.53,97600.0,24.9112,24.9272,24.4613,24.5256,97600.0
2015-03-26 10:00:00,30.52,30.63,30.37,30.47,71800.0,24.5175,24.6059,24.397,24.4774,71800.0
2015-03-26 10:30:00,30.47,30.5,30.44,30.47,43100.0,24.4774,24.5015,24.4533,24.4774,43100.0
2015-03-26 11:00:00,30.48,30.5,30.43,30.48,45100.0,24.4854,24.5015,24.4452,24.4854,45100.0
2015-03-26 11:30:00,30.49,30.5,30.44,30.48,34900.0,24.4934,24.5015,24.4533,24.4854,34900.0
2015-03-26 12:00:00,30.49,30.5,30.45,30.47,20000.0,24.4934,24.5015,24.4613,24.4774,20000.0
2015-03-26 12:30:00,30.48,30.62,30.48,30.58,54000.0,24.4854,24.5979,24.4854,24.5657,54000.0
2015-03-26 13:00:00,30.59,30.67,30.49,30.66,37400.0,24.5738,24.638,24.4934,24.63,37400.0
2015-03-26 13:30:00,30.66,30.73,30.59,30.71,30800.0,24.63,24.6862,24.5738,24.6702,30800.0
2015-03-26 14:00:00,30.72,30.72,30.54,30.57,85000.0,24.6782,24.6782,24.5336,24.5577,85000.0
2015-03-26 14:30:00,30.57,30.64,30.49,30.58,34200.0,24.5577,24.6139,24.4934,24.5657,34200.0
2015-03-26 15:00:00,30.58,30.63,30.55,30.57,40700.0,24.5657,24.6059,24.5416,24.5577,40700.0
2015-03-26 15:30:00,30.58,30.67,30.54,30.59,138000.0,24.5657,24.638,24.5336,24.5738,138000.0
2015-03-27 09:30:00,30.74,30.74,30.48,30.57,33900.0,24.6943,24.6943,24.4854,24.5577,33900.0
2015-03-27 10:00:00,30.58,30.59,30.36,30.37,44200.0,24.5657,24.5738,24.389,24.397,44200.0
2015-03-27 10:30:00,30.37,30.39,29.93,29.95,233900.0,24.397,24.4131,24.0436,24.0596,233900.0
2015-03-27 11:00:00,29.96,30.2,29.94,30.18,63500.0,24.0677,24.2605,24.0516,24.2444,63500.0
2015-03-27 11:30:00,30.18,30.23,30.04,30.06,43400.0,24.2444,24.2846,24.1319,24.148,43400.0
2015-03-27 12:00:00,30.06,30.09,30.0,30.04,29700.0,24.148,24.1721,24.0998,24.1319,29700.0
2015-03-27 12:30:00,30.03,30.12,30.03,30.07,32900.0,24.1239,24.1962,24.1239,24.156,32900.0
2015-03-27 13:00:00,30.09,30.09,30.03,30.04,25100.0,24.1721,24.1721,24.1239,24.1319,25100.0
2015-03-27 13:30:00,30.03,30.1,30.02,30.09,25200.0,24.1239,24.1801,24.1159,24.1721,25200.0
2015-03-27 14:00:00,30.09,30.12,30.05,30.07,31100.0,24.1721,24.1962,24.14,24.156,31100.0
2015-03-27 14:30:00,30.08,30.09,30.04,30.09,24000.0,24.1641,24.1721,24.1319,24.1721,24000.0
2015-03-27 15:00:00,30.09,30.14,30.09,30.11,40900.0,24.1721,24.2123,24.1721,24.1882,40900.0
2015-03-27 15:30:00,30.12,30.18,29.97,30.04,194900.0,24.1962,24.2444,24.0757,24.1319,194900.0
2015-03-30 09:30:00,30.16,30.28,30.06,30.23,26900.0,24.2283,24.3247,24.148,24.2846,26900.0
2015-03-30 10:00:00,30.32,30.33,30.21,30.21,27900.0,24.3569,24.3649,24.2685,24.2685,27900.0
2015-03-30 10:30:00,30.23,30.3,30.23,30.28,19100.0,24.2846,24.3408,24.2846,24.3247,19100.0
2015-03-30 11:00:00,30.28,30.3,30.25,30.28,12700.0,24.3247,24.3408,24.3006,24.3247,12700.0
2015-03-30 11:30:00,30.26,30.3,30.26,30.29,11900.0,24.3087,24.3408,24.3087,24.3328,11900.0
2015-03-30 12:00:00,30.29,30.32,30.24,30.25,29300.0,24.3328,24.3569,24.2926,24.3006,29300.0
2015-03-30 12:30:00,30.26,30.36,30.24,30.33,45200.0,24.3087,24.389,24.2926,24.3649,45200.0
2015-03-30 13:00:00,30.34,30.34,30.27,30.3,25400.0,24.3729,24.3729,24.3167,24.3408,25400.0
2015-03-30 13:30:00,30.29,30.3,30.25,30.28,20800.0,24.3328,24.3408,24.3006,24.3247,20800.0
2015-03-30 14:00:00,30.28,30.31,30.25,30.29,11700.0,24.3247,24.3488,24.3006,24.3328,11700.0
2015-03-30 14:30:00,30.32,30.39,30.29,30.37,67900.0,24.3569,24.4131,24.3328,24.397,67900.0
2015-03-30 15:00:00,30.39,30.41,30.28,30.29,130900.0,24.4131,24.4292,24.3247,24.3328,130900.0
2015-03-30 15:30:00,30.3,30.33,30.27,30.28,73700.0,24.3408,24.3649,24.3167,24.3247,73700.0
2015-03-31 09:30:00,30.24,30.43,30.07,30.14,44700.0,24.2926,24.4452,24.156,24.2123,44700.0
2015-03-31 10:00:00,30.15,30.22,29.97,30.14,295900.0,24.2203,24.2765,24.0757,24.2123,295900.0
2015-03-31 10:30:00,30.15,30.38,30.15,30.3,37700.0,24.2203,24.4051,24.2203,24.3408,37700.0
2015-03-31 11:00:00,30.3,30.32,30.19,30.21,41900.0,24.3408,24.3569,24.2524,24.2685,41900.0
2015-03-31 11:30:00,30.2,30.25,30.13,30.16,143800.0,24.2605,24.3006,24.2042,24.2283,143800.0
2015-03-31 12:00:00,30.17,30.47,30.14,30.44,60100.0,24.2364,24.4774,24.2123,24.4533,60100.0
2015-03-31 12:30:00,30.45,30.46,30.38,30.39,36900.0,24.4613,24.4693,24.4051,24.4131,36900.0
2015-03-31 13:00:00,30.4,30.41,30.36,30.4,39100.0,24.4211,24.4292,24.389,24.4211,39100.0
2015-03-31 13:30:00,30.4,30.49,30.39,30.4,57200.0,24.4211,24.4934,24.4131,24.4211,57200.0
2015-03-31 14:00:00,30.4,30.44,30.28,30.33,96800.0,24.4211,24.4533,24.3247,24.3649,96800.0
2015-03-31 14:30:00,30.33,30.34,30.29,30.34,44100.0,24.3649,24.3729,24.3328,24.3729,44100.0
2015-03-31 15:00:00,30.34,30.39,30.29,30.34,60400.0,24.3729,24.4131,24.3328,24.3729,60400.0
2015-03-31 15:30:00,30.34,30.43,30.3,30.32,231400.0,24.3729,24.4452,24.3408,24.3569,231400.0
2015-04-01 09:30:00,30.13,30.3,29.91,30.18,80700.0,24.2042,24.3408,24.0275,24.2444,80700.0
2015-04-01 10:00:00,30.16,30.49,30.16,30.43,35000.0,24.2283,24.4934,24.2283,24.4452,35000.0
2015-04-01 10:30:00,30.44,30.69,30.33,30.57,47400.0,24.4533,24.6541,24.3649,24.5577,47400.0
2015-04-01 11:00:00,30.57,30.57,30.39,30.44,34200.0,24.5577,24.5577,24.4131,24.4533,34200.0
2015-04-01 11:30:00,30.44,30.46,30.37,30.39,189500.0,24.4533,24.4693,24.397,24.4131,189500.0
2015-04-01 12:00:00,30.38,30.41,30.35,30.39,16300.0,24.4051,24.4292,24.381,24.4131,16300.0
2015-04-01 12:30:00,30.38,30.38,30.35,30.36,16500.0,24.4051,24.4051,24.381,24.389,16500.0
2015-04-01 13:00:00,30.36,30.37,30.33,30.36,14200.0,24.389,24.397,24.3649,24.389,14200.0
2015-04-01 13:30:00,30.36,30.49,30.35,30.47,109400.0,24.389,24.4934,24.381,24.4774,109400.0
2015-04-01 14:00:00,30.48,30.5,30.37,30.38,31000.0,24.4854,24.5015,24.397,24.4051,31000.0
2015-04-01 14:30:00,30.39,30.4,30.33,30.37,30300.0,24.4131,24.4211,24.3649,24.397,30300.0
2015-04-01 15:00:00,30.36,30.4,30.34,30.38,29900.0,24.389,24.4211,24.3729,24.4051,29900.0
2015-04-01 15:30:00,30.38,30.42,30.36,30.4,161500.0,24.4051,24.4372,24.389,24.4211,161500.0
2015-04-02 09:30:00,30.4,30.58,30.26,30.4,39400.0,24.4211,24.5657,24.3087,24.4211,39400.0
2015-04-02 10:00:00,30.42,30.43,30.26,30.31,38100.0,24.4372,24.4452,24.3087,24.3488,38100.0
2015-04-02 10:30:00,30.32,30.35,30.24,30.28,34600.0,24.3569,24.381,24.2926,24.3247,34600.0
2015-04-02 11:00:00,30.29,30.36,30.29,30.32,33200.0,24.3328,24.389,24.3328,24.3569,33200.0
2015-04-02 11:30:00,30.32,30.34,30.25,30.29,19700.0,24.3569,24.3729,24.3006,24.3328,19700.0
2015-04-02 12:00:00,30.29,30.32,30.24,30.3,24700.0,24.3328,24.3569,24.2926,24.3408,24700.0
2015-04-02 12:30:00,30.3,30.44,30.3,30.42,34900.0,24.3408,24.4533,24.3408,24.4372,34900.0
2015-04-02 13:00:00,30.42,30.45,30.36,30.37,124100.0,24.4372,24.4613,24.389,24.397,124100.0
2015-04-02 13:30:00,30.37,30.54,30.37,30.44,90300.0,24.397,24.5336,24.397,24.4533,90300.0
2015-04-02 14:00:00,30.46,30.65,30.44,30.65,38300.0,24.4693,24.622,24.4533,24.622,38300.0
2015-04-02 14:30:00,30.65,30.69,30.58,30.65,48800.0,24.622,24.6541,24.5657,24.622,48800.0
2015-04-02 15:00:00,30.64,30.71,30.61,30.69,44800.0,24.6139,24.6702,24.5898,24.6541,44800.0
2015-04-02 15:30:00,30.69,30.71,30.59,30.61,189800.0,24.6541,24.6702,24.5738,24.5898,189800.0
2015-04-06 09:30:00,30.5,30.7,30.36,30.66,54400.0,24.5015,24.6621,24.389,24.63,54400.0
2015-04-06 10:00:00,30.68,30.71,30.6,30.64,25300.0,24.6461,24.6702,24.5818,24.6139,25300.0
2015-04-06 10:30:00,30.64,30.83,30.64,30.78,33100.0,24.6139,24.7666,24.6139,24.7264,33100.0
2015-04-06 11:00:00,30.79,30.81,30.29,30.29,129700.0,24.7344,24.7505,24.3328,24.3328,129700.0
2015-04-06 11:30:00,30.28,30.29,30.04,30.13,63900.0,24.3247,24.3328,24.1319,24.2042,63900.0
2015-04-06 12:00:00,30.14,30.33,30.14,30.28,39200.0,24.2123,24.3649,24.2123,24.3247,39200.0
2015-04-06 12:30:00,30.29,30.35,30.28,30.29,26000.0,24.3328,24.381,24.3247,24.3328,26000.0
2015-04-06 13:00:00,30.3,30.31,30.23,30.28,33300.0,24.3408,24.3488,24.2846,24.3247,33300.0
2015-04-06 13:30:00,30.28,30.49,30.27,30.28,50900.0,24.3247,24.4934,24.3167,24.3247,50900.0
2015-04-06 14:00:00,30.28,30.29,29.91,29.98,140100.0,24.3247,24.3328,24.0275,24.0837,140100.0
2015-04-06 14:30:00,29.98,30.23,29.98,30.14,46000.0,24.0837,24.2846,24.0837,24.2123,46000.0
2015-04-06 15:00:00,30.15,30.18,29.98,30.03,50800.0,24.2203,24.2444,24.0837,24.1239,50800.0
2015-04-06 15:30:00,30.03,30.04,29.69,29.84,258500.0,24.1239,24.1319,23.8508,23.9713,258500.0
2015-04-07 09:30:00,30.13,30.72,29.95,30.08,138100.0,24.2042,24.6782,24.0596,24.1641,138100.0
2015-04-07 10:00:00,30.08,30.11,29.5,29.6,355500.0,24.1641,24.1882,23.6981,23.7785,355500.0
2015-04-07 10:30:00,29.6,30.06,29.59,29.85,84500.0,23.7785,24.148,23.7704,23.9793,84500.0
2015-04-07 11:00:00,29.85,29.91,29.68,29.69,80200.0,23.9793,24.0275,23.8427,23.8508,80200.0
2015-04-07 11:30:00,29.7,29.74,29.69,29.71,44900.0,23.8588,23.8909,23.8508,23.8668,44900.0
2015-04-07 12:00:00,29.7,29.81,29.67,29.76,98400.0,23.8588,23.9472,23.8347,23.907,98400.0
2015-04-07 12:30:00,29.76,29.83,29.75,29.8,35500.0,23.907,23.9632,23.899,23.9391,35500.0
2015-04-07 13:00:00,29.8,29.82,29.75,29.77,38500.0,23.9391,23.9552,23.899,23.915,38500.0
2015-04-07 13:30:00,29.77,29.8,29.76,29.78,72200.0,23.915,23.9391,23.907,23.9231,72200.0
2015-04-07 14:00:00,29.78,29.81,29.77,29.8,27700.0,23.9231,23.9472,23.915,23.9391,27700.0
2015-04-07 14:30:00,29.8,29.8,29.78,29.79,15800.0,23.9391,23.9391,23.9231,23.9311,15800.0
2015-04-07 15:00:00,29.79,29.8,29.77,29.8,66300.0,23.9311,23.9391,23.915,23.9391,66300.0
2015-04-07 15:30:00,29.79,29.87,29.77,29.78,238000.0,23.9311,23.9954,23.915,23.9231,238000.0
2015-04-08 09:30:00,29.8,30.01,29.72,29.8,64200.0,23.9391,24.1078,23.8749,23.9391,64200.0
2015-04-08 10:00:00,29.82,29.9,29.79,29.9,100600.0,23.9552,24.0195,23.9311,24.0195,100600.0
2015-04-08 10:30:00,29.9,29.96,29.89,29.96,21900.0,24.0195,24.0677,24.0114,24.0677,21900.0
2015-04-08 11:00:00,29.94,30.02,29.93,30.02,24400.0,24.0516,24.1159,24.0436,24.1159,24400.0
2015-04-08 11:30:00,30.0,30.06,30.0,30.05,22700.0,24.0998,24.148,24.0998,24.14,22700.0
2015-04-08 12:00:00,30.05,30.1,30.04,30.09,14200.0,24.14,24.1801,24.1319,24.1721,14200.0
2015-04-08 12:30:00,30.09,30.15,30.09,30.15,15200.0,24.1721,24.2203,24.1721,24.2203,15200.0
2015-04-08 13:00:00,30.14,30.15,30.02,30.04,26000.0,24.2123,24.2203,24.1159,24.1319,26000.0
2015-04-08 13:30:00,30.04,30.05,30.0,30.01,51200.0,24.1319,24.14,24.0998,24.1078,51200.0
2015-04-08 14:00:00,30.01,30.02,29.88,29.88,37100.0,24.1078,24.1159,24.0034,24.0034,37100.0
2015-04-08 14:30:00,29.88,29.92,29.85,29.89,56800.0,24.0034,24.0355,23.9793,24.0114,56800.0
2015-04-08 15:00:00,29.9,30.0,29.89,29.95,96500.0,24.0195,24.0998,24.0114,24.0596,96500.0
2015-04-08 15:30:00,29.95,29.97,29.89,29.97,107300.0,24.0596,24.0757,24.0114,24.0757,107300.0
2015-04-09 09:30:00,30.02,30.35,29.97,30.0,38900.0,24.1159,24.381,24.0757,24.0998,38900.0
2015-04-09 10:00:00,29.97,30.04,29.95,30.03,43900.0,24.0757,24.1319,24.0596,24.1239,43900.0
2015-04-09 10:30:00,30.02,30.04,29.94,29.99,67000.0,24.1159,24.1319,24.0516,24.0918,67000.0
2015-04-09 11:00:00,29.98,29.99,29.92,29.94,29800.0,24.0837,24.0918,24.0355,24.0516,29800.0
2015-04-09 11:30:00,29.92,30.05,29.9,30.04,165900.0,24.0355,24.14,24.0195,24.1319,165900.0
2015-04-09 12:00:00,30.04,30.08,30.02,30.02,26300.0,24.1319,24.1641,24.1159,24.1159,26300.0
2015-04-09 12:30:00,30.02,30.05,30.01,30.04,19000.0,24.1159,24.14,24.1078,24.1319,19000.0
2015-04-09 13:00:00,30.04,30.07,30.02,30.07,37500.0,24.1319,24.156,24.1159,24.156,37500.0
2015-04-09 13:30:00,30.06,30.06,30.02,30.04,12700.0,24.148,24.148,24.1159,24.1319,12700.0
2015-04-09 14:00:00,30.04,30.08,30.0,30.0,57300.0,24.1319,24.1641,24.0998,24.0998,57300.0
2015-04-09 14:30:00,30.0,30.1,29.98,30.09,92800.0,24.0998,24.1801,24.0837,24.1721,92800.0
2015-04-09 15:00:00,30.11,30.12,30.03,30.04,73800.0,24.1882,24.1962,24.1239,24.1319,73800.0
2015-04-09 15:30:00,30.05,30.22,30.04,30.12,113400.0,24.14,24.2765,24.1319,24.1962,113400.0
2015-04-10 09:30:00,30.24,30.39,30.15,30.19,31100.0,24.2926,24.4131,24.2203,24.2524,31100.0
2015-04-10 10:00:00,30.2,30.3,30.2,30.26,26200.0,24.2605,24.3408,24.2605,24.3087,26200.0
2015-04-10 10:30:00,30.27,30.29,30.21,30.25,40700.0,24.3167,24.3328,24.2685,24.3006,40700.0
2015-04-10 11:00:00,30.25,30.35,30.2,30.33,103000.0,24.3006,24.381,24.2605,24.3649,103000.0
2015-04-10 11:30:00,30.34,30.36,30.21,30.26,30100.0,24.3729,24.389,24.2685,24.3087,30100.0
2015-04-10 12:00:00,30.27,30.4,30.26,30.35,107400.0,24.3167,24.4211,24.3087,24.381,107400.0
2015-04-10 12:30:00,30.35,30.37,30.3,30.34,150600.0,24.381,24.397,24.3408,24.3729,150600.0
2015-04-10 13:00:00,30.36,30.36,30.3,30.36,184400.0,24.389,24.389,24.3408,24.389,184400.0
2015-04-10 13:30:00,30.36,30.47,30.35,30.46,58600.0,24.389,24.4774,24.381,24.4693,58600.0
2015-04-10 14:00:00,30.46,30.55,30.41,30.41,47800.0,24.4693,24.5416,24.4292,24.4292,47800.0
2015-04-10 14:30:00,30.43,30.43,30.35,30.38,38200.0,24.4452,24.4452,24.381,24.4051,38200.0
2015-04-10 15:00:00,30.39,30.64,30.39,30.6,79600.0,24.4131,24.6139,24.4131,24.5818,79600.0
2015-04-10 15:30:00,30.6,30.75,30.59,30.59,211400.0,24.5818,24.7023,24.5738,24.5738,211400.0
2015-04-13 09:30:00,30.51,30.63,30.4,30.56,42300.0,24.5095,24.6059,24.4211,24.5497,42300.0
2015-04-13 10:00:00,30.53,30.7,30.41,30.65,58600.0,24.5256,24.6621,24.4292,24.622,58600.0
2015-04-13 10:30:00,30.65,30.73,30.64,30.66,141500.0,24.622,24.6862,24.6139,24.63,141500.0
2015-04-13 11:00:00,30.65,30.66,30.58,30.61,16800.0,24.622,24.63,24.5657,24.5898,16800.0
2015-04-13 11:30:00,30.62,30.67,30.6,30.64,20700.0,24.5979,24.638,24.5818,24.6139,20700.0
2015-04-13 12:00:00,30.65,30.7,30.64,30.69,115200.0,24.622,24.6621,24.6139,24.6541,115200.0
2015-04-13 12:30:00,30.69,30.81,30.68,30.77,30600.0,24.6541,24.7505,24.6461,24.7184,30600.0
2015-04-13 13:00:00,30.78,30.79,30.74,30.75,44200.0,24.7264,24.7344,24.6943,24.7023,44200.0
2015-04-13 13:30:00,30.75,30.76,30.66,30.69,55100.0,24.7023,24.7103,24.63,24.6541,55100.0
2015-04-13 14:00:00,30.7,30.71,30.66,30.68,38700.0,24.6621,24.6702,24.63,24.6461,38700.0
2015-04-13 14:30:00,30.69,30.71,30.65,30.7,41000.0,24.6541,24.6702,24.622,24.6621,41000.0
2015-04-13 15:00:00,30.69,30.71,30.66,30.67,59200.0,24.6541,24.6702,24.63,24.638,59200.0
2015-04-13 15:30:00,30.68,30.77,30.59,30.65,184900.0,24.6461,24.7184,24.5738,24.622,184900.0
2015-04-14 09:30:00,30.67,30.84,30.55,30.56,25400.0,24.638,24.7746,24.5416,24.5497,25400.0
2015-04-14 10:00:00,30.55,30.59,30.51,30.59,49700.0,24.5416,24.5738,24.5095,24.5738,49700.0
2015-04-14 10:30:00,30.58,30.61,30.56,30.58,33900.0,24.5657,24.5898,24.5497,24.5657,33900.0
2015-04-14 11:00:00,30.58,30.69,30.56,30.68,12900.0,24.5657,24.6541,24.5497,24.6461,12900.0
2015-04-14 11:30:00,30.68,30.72,30.64,30.67,18700.0,24.6461,24.6782,24.6139,24.638,18700.0
2015-04-14 12:00:00,30.65,30.7,30.58,30.61,62900.0,24.622,24.6621,24.5657,24.5898,62900.0
2015-04-14 12:30:00,30.62,30.64,30.59,30.59,14600.0,24.5979,24.6139,24.5738,24.5738,14600.0
2015-04-14 13:00:00,30.58,30.59,30.53,30.56,25300.0,24.5657,24.5738,24.5256,24.5497,25300.0
2015-04-14 13:30:00,30.55,30.56,30.51,30.54,35400.0,24.5416,24.5497,24.5095,24.5336,35400.0
2015-04-14 14:00:00,30.53,30.58,30.52,30.58,23700.0,24.5256,24.5657,24.5175,24.5657,23700.0
2015-04-14 14:30:00,30.58,30.61,30.54,30.59,38000.0,24.5657,24.5898,24.5336,24.5738,38000.0
2015-04-14 15:00:00,30.59,30.61,30.56,30.58,28500.0,24.5738,24.5898,24.5497,24.5657,28500.0
2015-04-14 15:30:00,30.58,30.66,30.52,30.52,176700.0,24.5657,24.63,24.5175,24.5175,176700.0
2015-04-15 09:30:00,30.51,30.69,30.48,30.69,19100.0,24.5095,24.6541,24.4854,24.6541,19100.0
2015-04-15 10:00:00,30.64,30.64,30.49,30.55,15400.0,24.6139,24.6139,24.4934,24.5416,15400.0
2015-04-15 10:30:00,30.54,30.64,30.54,30.61,15300.0,24.5336,24.6139,24.5336,24.5898,15300.0
2015-04-15 11:00:00,30.63,30.64,30.59,30.6,9000.0,24.6059,24.6139,24.5738,24.5818,9000.0
2015-04-15 11:30:00,30.59,30.63,30.52,30.63,19000.0,24.5738,24.6059,24.5175,24.6059,19000.0
2015-04-15 12:00:00,30.63,30.66,30.59,30.59,9700.0,24.6059,24.63,24.5738,24.5738,9700.0
2015-04-15 12:30:00,30.59,30.65,30.58,30.61,9800.0,24.5738,24.622,24.5657,24.5898,9800.0
2015-04-15 13:00:00,30.6,30.65,30.58,30.65,44500.0,24.5818,24.622,24.5657,24.622,44500.0
2015-04-15 13:30:00,30.64,30.77,30.62,30.73,16200.0,24.6139,24.7184,24.5979,24.6862,16200.0
2015-04-15 14:00:00,30.74,30.74,30.62,30.66,19800.0,24.6943,24.6943,24.5979,24.63,19800.0
2015-04-15 14:30:00,30.66,30.69,30.63,30.69,15100.0,24.63,24.6541,24.6059,24.6541,15100.0
2015-04-15 15:00:00,30.68,30.81,30.67,30.76,37500.0,24.6461,24.7505,24.638,24.7103,37500.0
2015-04-15 15:30:00,30.75,30.76,30.62,30.66,88500.0,24.7023,24.7103,24.5979,24.63,88500.0
2015-04-16 09:30:00,30.7,30.8,30.47,30.49,32800.0,24.6621,24.7425,24.4774,24.4934,32800.0
2015-04-16 10:00:00,30.49,30.49,30.3,30.4,38000.0,24.4934,24.4934,24.3408,24.4211,38000.0
2015-04-16 10:30:00,30.42,30.57,30.41,30.52,55800.0,24.4372,24.5577,24.4292,24.5175,55800.0
2015-04-16 11:00:00,30.52,30.78,30.47,30.71,66900.0,24.5175,24.7264,24.4774,24.6702,66900.0
2015-04-16 11:30:00,30.69,30.72,30.62,30.69,38500.0,24.6541,24.6782,24.5979,24.6541,38500.0
2015-04-16 12:00:00,30.69,30.78,30.64,30.76,27600.0,24.6541,24.7264,24.6139,24.7103,27600.0
2015-04-16 12:30:00,30.75,30.75,30.62,30.64,36800.0,24.7023,24.7023,24.5979,24.6139,36800.0
2015-04-16 13:00:00,30.64,30.66,30.61,30.65,44200.0,24.6139,24.63,24.5898,24.622,44200.0
2015-04-16 13:30:00,30.64,30.74,30.63,30.69,53200.0,24.6139,24.6943,24.6059,24.6541,53200.0
2015-04-16 14:00:00,30.69,30.89,30.67,30.87,133600.0,24.6541,24.8148,24.638,24.7987,133600.0
2015-04-16 14:30:00,30.88,30.9,30.75,30.82,186400.0,24.8067,24.8228,24.7023,24.7585,186400.0
2015-04-16 15:00:00,30.83,30.94,30.82,30.84,185900.0,24.7666,24.8549,24.7585,24.7746,185900.0
2015-04-16 15:30:00,30.84,30.85,30.7,30.8,231100.0,24.7746,24.7826,24.6621,24.7425,231100.0
2015-04-17 09:30:00,31.0,31.0,30.22,30.39,268400.0,24.9031,24.9031,24.2765,24.4131,268400.0
2015-04-17 10:00:00,30.4,30.63,30.36,30.53,60400.0,24.4211,24.6059,24.389,24.5256,60400.0
2015-04-17 10:30:00,30.51,30.83,30.49,30.69,302600.0,24.5095,24.7666,24.4934,24.6541,302600.0
2015-04-17 11:00:00,30.68,30.71,30.5,30.63,85100.0,24.6461,24.6702,24.5015,24.6059,85100.0
2015-04-17 11:30:00,30.62,30.62,30.53,30.6,21000.0,24.5979,24.5979,24.5256,24.5818,21000.0
2015-04-17 12:00:00,30.59,30.59,30.38,30.52,38800.0,24.5738,24.5738,24.4051,24.5175,38800.0
2015-04-17 12:30:00,30.52,30.56,30.5,30.55,22700.0,24.5175,24.5497,24.5015,24.5416,22700.0
2015-04-17 13:00:00,30.55,30.65,30.55,30.61,26300.0,24.5416,24.622,24.5416,24.5898,26300.0
2015-04-17 13:30:00,30.6,30.63,30.55,30.55,40300.0,24.5818,24.6059,24.5416,24.5416,40300.0
2015-04-17 14:00:00,30.56,30.6,30.51,30.57,27100.0,24.5497,24.5818,24.5095,24.5577,27100.0
2015-04-17 14:30:00,30.56,30.66,30.52,30.62,40000.0,24.5497,24.63,24.5175,24.5979,40000.0
2015-04-17 15:00:00,30.6,30.64,30.5,30.58,61600.0,24.5818,24.6139,24.5015,24.5657,61600.0
2015-04-17 15:30:00,30.57,30.64,30.48,30.52,219200.0,24.5577,24.6139,24.4854,24.5175,219200.0
2015-04-20 09:30:00,31.1,31.28,30.71,30.73,474400.0,24.9835,25.1281,24.6702,24.6862,474400.0
2015-04-20 10:00:00,30.77,30.93,30.6,30.82,60200.0,24.7184,24.8469,24.5818,24.7585,60200.0
2015-04-20 10:30:00,30.82,30.96,30.73,30.9,87100.0,24.7585,24.871,24.6862,24.8228,87100.0
2015-04-20 11:00:00,30.9,30.99,30.84,30.89,213200.0,24.8228,24.8951,24.7746,24.8148,213200.0
2015-04-20 11:30:00,30.89,30.92,30.85,30.9,92900.0,24.8148,24.8389,24.7826,24.8228,92900.0
2015-04-20 12:00:00,30.9,30.92,30.86,30.88,105700.0,24.8228,24.8389,24.7907,24.8067,105700.0
2015-04-20 12:30:00,30.87,30.92,30.87,30.9,63200.0,24.7987,24.8389,24.7987,24.8228,63200.0
2015-04-20 13:00:00,30.91,30.95,30.88,30.9,84300.0,24.8308,24.863,24.8067,24.8228,84300.0
2015-04-20 13:30:00,30.9,30.91,30.86,30.9,66600.0,24.8228,24.8308,24.7907,24.8228,66600.0
2015-04-20 14:00:00,30.89,31.0,30.89,30.91,59400.0,24.8148,24.9031,24.8148,24.8308,59400.0
2015-04-20 14:30:00,30.92,30.99,30.89,30.9,59100.0,24.8389,24.8951,24.8148,24.8228,59100.0
2015-04-20 15:00:00,30.9,30.98,30.89,30.89,99700.0,24.8228,24.8871,24.8148,24.8148,99700.0
2015-04-20 15:30:00,30.89,31.0,30.89,30.91,346800.0,24.8148,24.9031,24.8148,24.8308,346800.0
2015-04-21 09:30:00,30.98,31.19,30.9,30.99,63800.0,24.8871,25.0558,24.8228,24.8951,63800.0
2015-04-21 10:00:00,31.0,31.28,30.99,31.12,343900.0,24.9031,25.1281,24.8951,24.9995,343900.0
2015-04-21 10:30:00,31.1,31.25,31.05,31.14,38300.0,24.9835,25.104,24.9433,25.0156,38300.0
2015-04-21 11:00:00,31.14,31.18,31.07,31.1,64900.0,25.0156,25.0477,24.9594,24.9835,64900.0
2015-04-21 11:30:00,31.11,31.19,31.08,31.18,45500.0,24.9915,25.0558,24.9674,25.0477,45500.0
2015-04-21 12:00:00,31.17,31.24,31.12,31.17,33100.0,25.0397,25.0959,24.9995,25.0397,33100.0
2015-04-21 12:30:00,31.18,31.29,31.18,31.27,49800.0,25.0477,25.1361,25.0477,25.12,49800.0
2015-04-21 13:00:00,31.28,31.3,31.23,31.25,56100.0,25.1281,25.1441,25.0879,25.104,56100.0
2015-04-21 13:30:00,31.24,31.3,31.23,31.27,77600.0,25.0959,25.1441,25.0879,25.12,77600.0
2015-04-21 14:00:00,31.26,31.3,31.24,31.29,53400.0,25.112,25.1441,25.0959,25.1361,53400.0
2015-04-21 14:30:00,31.29,31.34,31.26,31.3,117000.0,25.1361,25.1763,25.112,25.1441,117000.0
2015-04-21 15:00:00,31.31,31.35,31.3,31.31,76400.0,25.1522,25.1843,25.1441,25.1522,76400.0
2015-04-21 15:30:00,31.31,31.32,31.2,31.22,447000.0,25.1522,25.1602,25.0638,25.0799,447000.0
2015-04-22 09:30:00,31.8,32.04,31.35,31.8,264800.0,25.5458,25.7386,25.1843,25.5458,264800.0
2015-04-22 10:00:00,31.8,31.82,31.64,31.68,141800.0,25.5458,25.5619,25.4173,25.4494,141800.0
2015-04-22 10:30:00,31.68,31.92,31.62,31.75,211200.0,25.4494,25.6422,25.4012,25.5056,211200.0
2015-04-22 11:00:00,31.76,31.92,31.69,31.7,105100.0,25.5137,25.6422,25.4574,25.4655,105100.0
2015-04-22 11:30:00,31.68,31.72,31.45,31.54,165100.0,25.4494,25.4815,25.2646,25.3369,165100.0
2015-04-22 12:00:00,31.53,31.53,31.45,31.48,49300.0,25.3289,25.3289,25.2646,25.2887,49300.0
2015-04-22 12:30:00,31.48,31.59,31.47,31.56,53700.0,25.2887,25.3771,25.2807,25.353,53700.0
2015-04-22 13:00:00,31.55,31.66,31.49,31.57,52700.0,25.345,25.4333,25.2968,25.361,52700.0
2015-04-22 13:30:00,31.57,31.62,31.55,31.58,74800.0,25.361,25.4012,25.345,25.3691,74800.0
2015-04-22 14:00:00,31.58,31.6,31.24,31.25,89300.0,25.3691,25.3851,25.0959,25.104,89300.0
2015-04-22 14:30:00,31.26,31.32,31.2,31.26,88500.0,25.112,25.1602,25.0638,25.112,88500.0
2015-04-22 15:00:00,31.27,31.32,31.18,31.23,115400.0,25.12,25.1602,25.0477,25.0879,115400.0
2015-04-22 15:30:00,31.23,31.24,31.02,31.04,443800.0,25.0879,25.0959,24.9192,24.9353,443800.0
2015-04-23 09:30:00,31.52,31.55,31.22,31.29,65700.0,25.3209,25.345,25.0799,25.1361,65700.0
2015-04-23 10:00:00,31.29,31.32,30.9,31.07,77000.0,25.1361,25.1602,24.8228,24.9594,77000.0
2015-04-23 10:30:00,31.07,31.17,31.0,31.13,53100.0,24.9594,25.0397,24.9031,25.0076,53100.0
2015-04-23 11:00:00,31.12,31.13,30.94,31.01,89600.0,24.9995,25.0076,24.8549,24.9112,89600.0
2015-04-23 11:30:00,31.01,31.06,30.94,31.03,34400.0,24.9112,24.9513,24.8549,24.9272,34400.0
2015-04-23 12:00:00,31.03,31.04,30.86,30.91,37100.0,24.9272,24.9353,24.7907,24.8308,37100.0
2015-04-23 12:30:00,30.92,31.09,30.9,31.09,32600.0,24.8389,24.9754,24.8228,24.9754,32600.0
2015-04-23 13:00:00,31.08,31.21,31.04,31.17,109200.0,24.9674,25.0718,24.9353,25.0397,109200.0
2015-04-23 13:30:00,31.17,31.17,31.1,31.15,27500.0,25.0397,25.0397,24.9835,25.0236,27500.0
2015-04-23 14:00:00,31.14,31.15,30.99,30.99,57600.0,25.0156,25.0236,24.8951,24.8951,57600.0
2015-04-23 14:30:00,31.0,31.08,30.97,30.98,63000.0,24.9031,24.9674,24.879,24.8871,63000.0
2015-04-23 15:00:00,30.97,31.06,30.83,30.95,157200.0,24.879,24.9513,24.7666,24.863,157200.0
2015-04-23 15:30:00,30.95,31.22,30.93,30.97,251800.0,24.863,25.0799,24.8469,24.879,251800.0
2015-04-24 09:30:00,30.93,31.12,30.82,30.89,16300.0,24.8469,24.9995,24.7585,24.8148,16300.0
2015-04-24 10:00:00,30.91,30.92,30.74,30.87,30500.0,24.8308,24.8389,24.6943,24.7987,30500.0
2015-04-24 10:30:00,30.84,30.92,30.82,30.91,14000.0,24.7746,24.8389,24.7585,24.8308,14000.0
2015-04-24 11:00:00,30.9,30.91,30.86,30.89,12100.0,24.8228,24.8308,24.7907,24.8148,12100.0
2015-04-24 11:30:00,30.89,30.91,30.84,30.85,30800.0,24.8148,24.8308,24.7746,24.7826,30800.0
2015-04-24 12:00:00,30.85,30.9,30.82,30.84,19500.0,24.7826,24.8228,24.7585,24.7746,19500.0
2015-04-24 12:30:00,30.84,30.85,30.78,30.83,10000.0,24.7746,24.7826,24.7264,24.7666,10000.0
2015-04-24 13:00:00,30.83,30.83,30.73,30.75,68000.0,24.7666,24.7666,24.6862,24.7023,68000.0
2015-04-24 13:30:00,30.75,30.76,30.74,30.75,44900.0,24.7023,24.7103,24.6943,24.7023,44900.0
2015-04-24 14:00:00,30.75,30.75,30.68,30.69,15400.0,24.7023,24.7023,24.6461,24.6541,15400.0
2015-04-24 14:30:00,30.7,30.75,30.67,30.7,58100.0,24.6621,24.7023,24.638,24.6621,58100.0
2015-04-24 15:00:00,30.7,30.72,30.63,30.7,69900.0,24.6621,24.6782,24.6059,24.6621,69900.0
2015-04-24 15:30:00,30.7,30.84,30.66,30.82,181700.0,24.6621,24.7746,24.63,24.7585,181700.0
2015-04-27 09:30:00,30.83,31.01,30.72,30.72,22200.0,24.7666,24.9112,24.6782,24.6782,22200.0
2015-04-27 10:00:00,30.76,30.85,30.76,30.79,13600.0,24.7103,24.7826,24.7103,24.7344,13600.0
2015-04-27 10:30:00,30.78,30.83,30.63,30.73,46700.0,24.7264,24.7666,24.6059,24.6862,46700.0
2015-04-27 11:00:00,30.74,30.86,30.71,30.81,19400.0,24.6943,24.7907,24.6702,24.7505,19400.0
2015-04-27 11:30:00,30.81,30.83,30.73,30.75,15900.0,24.7505,24.7666,24.6862,24.7023,15900.0
2015-04-27 12:00:00,30.76,30.78,30.66,30.7,16600.0,24.7103,24.7264,24.63,24.6621,16600.0
2015-04-27 12:30:00,30.7,30.73,30.61,30.62,16500.0,24.6621,24.6862,24.5898,24.5979,16500.0
2015-04-27 13:00:00,30.63,30.7,30.62,30.67,32100.0,24.6059,24.6621,24.5979,24.638,32100.0
2015-04-27 13:30:00,30.68,30.69,30.65,30.68,24700.0,24.6461,24.6541,24.622,24.6461,24700.0
2015-04-27 14:00:00,30.67,30.67,30.6,30.6,21300.0,24.638,24.638,24.5818,24.5818,21300.0
2015-04-27 14:30:00,30.61,30.64,30.57,30.61,43700.0,24.5898,24.6139,24.5577,24.5898,43700.0
2015-04-27 15:00:00,30.61,30.63,30.56,30.61,74700.0,24.5898,24.6059,24.5497,24.5898,74700.0
2015-04-27 15:30:00,30.6,30.66,30.59,30.64,158100.0,24.5818,24.63,24.5738,24.6139,158100.0
2015-04-28 09:30:00,30.81,30.88,30.63,30.78,28000.0,24.7505,24.8067,24.6059,24.7264,28000.0
2015-04-28 10:00:00,30.79,30.79,30.52,30.56,46000.0,24.7344,24.7344,24.5175,24.5497,46000.0
2015-04-28 10:30:00,30.56,30.67,30.56,30.61,33000.0,24.5497,24.638,24.5497,24.5898,33000.0
2015-04-28 11:00:00,30.62,30.7,30.51,30.51,28100.0,24.5979,24.6621,24.5095,24.5095,28100.0
2015-04-28 11:30:00,30.51,30.61,30.5,30.61,22100.0,24.5095,24.5898,24.5015,24.5898,22100.0
2015-04-28 12:00:00,30.63,30.66,30.57,30.63,24500.0,24.6059,24.63,24.5577,24.6059,24500.0
2015-04-28 12:30:00,30.63,30.68,30.61,30.66,10000.0,24.6059,24.6461,24.5898,24.63,10000.0
2015-04-28 13:00:00,30.66,30.66,30.62,30.63,16900.0,24.63,24.63,24.5979,24.6059,16900.0
2015-04-28 13:30:00,30.63,30.65,30.61,30.61,32600.0,24.6059,24.622,24.5898,24.5898,32600.0
2015-04-28 14:00:00,30.6,30.61,30.55,30.57,30800.0,24.5818,24.5898,24.5416,24.5577,30800.0
2015-04-28 14:30:00,30.58,30.6,30.53,30.57,16600.0,24.5657,24.5818,24.5256,24.5577,16600.0
2015-04-28 15:00:00,30.58,30.58,30.54,30.54,27600.0,24.5657,24.5657,24.5336,24.5336,27600.0
2015-04-28 15:30:00,30.55,30.72,30.54,30.65,141500.0,24.5416,24.6782,24.5336,24.622,141500.0
2015-04-29 09:30:00,30.57,30.58,30.42,30.47,51900.0,24.5577,24.5657,24.4372,24.4774,51900.0
2015-04-29 10:00:00,30.48,30.49,30.27,30.34,38500.0,24.4854,24.4934,24.3167,24.3729,38500.0
2015-04-29 10:30:00,30.35,30.5,30.34,30.5,25900.0,24.381,24.5015,24.3729,24.5015,25900.0
2015-04-29 11:00:00,30.49,30.59,30.48,30.55,49200.0,24.4934,24.5738,24.4854,24.5416,49200.0
2015-04-29 11:30:00,30.56,30.72,30.52,30.71,73200.0,24.5497,24.6782,24.5175,24.6702,73200.0
2015-04-29 12:00:00,30.69,30.72,30.6,30.67,53700.0,24.6541,24.6782,24.5818,24.638,53700.0
2015-04-29 12:30:00,30.68,30.81,30.67,30.78,54200.0,24.6461,24.7505,24.638,24.7264,54200.0
2015-04-29 13:00:00,30.78,30.78,30.52,30.7,461400.0,24.7264,24.7264,24.5175,24.6621,461400.0
2015-04-29 13:30:00,30.7,30.92,30.7,30.84,49000.0,24.6621,24.8389,24.6621,24.7746,49000.0
2015-04-29 14:00:00,30.83,31.06,30.72,30.98,81400.0,24.7666,24.9513,24.6782,24.8871,81400.0
2015-04-29 14:30:00,30.97,31.01,30.92,30.95,33300.0,24.879,24.9112,24.8389,24.863,33300.0
2015-04-29 15:00:00,30.95,30.99,30.7,30.79,88800.0,24.863,24.8951,24.6621,24.7344,88800.0
2015-04-29 15:30:00,30.8,30.88,30.65,30.76,411800.0,24.7425,24.8067,24.622,24.7103,411800.0
2015-04-30 09:30:00,30.71,31.04,30.64,30.92,229100.0,24.6702,24.9353,24.6139,24.8389,229100.0
2015-04-30 10:00:00,30.92,31.13,30.88,31.07,168900.0,24.8389,25.0076,24.8067,24.9594,168900.0
2015-04-30 10:30:00,31.07,31.17,31.04,31.15,32700.0,24.9594,25.0397,24.9353,25.0236,32700.0
2015-04-30 11:00:00,31.15,31.29,31.15,31.29,26900.0,25.0236,25.1361,25.0236,25.1361,26900.0
2015-04-30 11:30:00,31.29,31.35,31.27,31.3,39500.0,25.1361,25.1843,25.12,25.1441,39500.0
2015-04-30 12:00:00,31.3,31.4,31.28,31.38,47800.0,25.1441,25.2245,25.1281,25.2084,47800.0
2015-04-30 12:30:00,31.38,31.38,31.34,31.37,42600.0,25.2084,25.2084,25.1763,25.2004,42600.0
2015-04-30 13:00:00,31.35,31.36,31.2,31.23,41500.0,25.1843,25.1923,25.0638,25.0879,41500.0
2015-04-30 13:30:00,31.23,31.24,31.11,31.22,48800.0,25.0879,25.0959,24.9915,25.0799,48800.0
2015-04-30 14:00:00,31.2,31.2,31.04,31.06,22500.0,25.0638,25.0638,24.9353,24.9513,22500.0
2015-04-30 14:30:00,31.07,31.1,31.03,31.1,65400.0,24.9594,24.9835,24.9272,24.9835,65400.0
2015-04-30 15:00:00,31.1,31.12,31.05,31.12,137200.0,24.9835,24.9995,24.9433,24.9995,137200.0
2015-04-30 15:30:00,31.11,31.19,31.09,31.14,123500.0,24.9915,25.0558,24.9754,25.0156,123500.0
2015-05-01 09:30:00,31.39,31.47,31.25,31.41,43000.0,25.2164,25.2807,25.104,25.2325,43000.0
2015-05-01 10:00:00,31.4,31.45,31.33,31.4,41500.0,25.2245,25.2646,25.1682,25.2245,41500.0
2015-05-01 10:30:00,31.4,31.41,31.24,31.35,30800.0,25.2245,25.2325,25.0959,25.1843,30800.0
2015-05-01 11:00:00,31.36,31.37,31.3,31.36,25900.0,25.1923,25.2004,25.1441,25.1923,25900.0
2015-05-01 11:30:00,31.37,31.39,31.29,31.39,19700.0,25.2004,25.2164,25.1361,25.2164,19700.0
2015-05-01 12:00:00,31.4,31.46,31.31,31.44,32700.0,25.2245,25.2727,25.1522,25.2566,32700.0
2015-05-01 12:30:00,31.43,31.47,31.42,31.47,54000.0,25.2486,25.2807,25.2405,25.2807,54000.0
2015-05-01 13:00:00,31.46,31.47,31.42,31.44,22900.0,25.2727,25.2807,25.2405,25.2566,22900.0
2015-05-01 13:30:00,31.45,31.53,31.42,31.49,28900.0,25.2646,25.3289,25.2405,25.2968,28900.0
2015-05-01 14:00:00,31.49,31.55,31.48,31.55,22000.0,25.2968,25.345,25.2887,25.345,22000.0
2015-05-01 14:30:00,31.55,31.55,31.5,31.52,25200.0,25.345,25.345,25.3048,25.3209,25200.0
2015-05-01 15:00:00,31.53,31.55,31.47,31.47,47200.0,25.3289,25.345,25.2807,25.2807,47200.0
2015-05-01 15:30:00,31.48,31.54,31.46,31.52,80300.0,25.2887,25.3369,25.2727,25.3209,80300.0
2015-05-04 09:30:00,31.55,31.7,31.45,31.69,32700.0,25.345,25.4655,25.2646,25.4574,32700.0
2015-05-04 10:00:00,31.64,31.66,31.58,31.6,26500.0,25.4173,25.4333,25.3691,25.3851,26500.0
2015-05-04 10:30:00,31.6,31.72,31.59,31.61,78800.0,25.3851,25.4815,25.3771,25.3932,78800.0
2015-05-04 11:00:00,31.6,31.62,31.57,31.57,19900.0,25.3851,25.4012,25.361,25.361,19900.0
2015-05-04 11:30:00,31.57,31.59,31.51,31.55,16500.0,25.361,25.3771,25.3128,25.345,16500.0
2015-05-04 12:00:00,31.54,31.59,31.53,31.56,17200.0,25.3369,25.3771,25.3289,25.353,17200.0
2015-05-04 12:30:00,31.56,31.62,31.56,31.61,18000.0,25.353,25.4012,25.353,25.3932,18000.0
2015-05-04 13:00:00,31.62,31.62,31.57,31.62,26100.0,25.4012,25.4012,25.361,25.4012,26100.0
2015-05-04 13:30:00,31.63,31.65,31.62,31.64,64100.0,25.4092,25.4253,25.4012,25.4173,64100.0
2015-05-04 14:00:00,31.64,31.68,31.62,31.64,19200.0,25.4173,25.4494,25.4012,25.4173,19200.0
2015-05-04 14:30:00,31.64,31.68,31.64,31.65,14500.0,25.4173,25.4494,25.4173,25.4253,14500.0
2015-05-04 15:00:00,31.65,31.66,31.6,31.66,23800.0,25.4253,25.4333,25.3851,25.4333,23800.0
2015-05-04 15:30:00,31.66,31.7,31.61,31.68,126300.0,25.4333,25.4655,25.3932,25.4494,126300.0
2015-05-05 09:30:00,31.9,32.25,31.74,32.13,101500.0,25.6261,25.9073,25.4976,25.8109,101500.0
2015-05-05 10:00:00,32.15,32.19,32.05,32.05,158300.0,25.827,25.8591,25.7466,25.7466,158300.0
2015-05-05 10:30:00,32.04,32.11,32.0,32.05,111500.0,25.7386,25.7948,25.7065,25.7466,111500.0
2015-05-05 11:00:00,32.06,32.09,31.99,31.99,86600.0,25.7547,25.7788,25.6984,25.6984,86600.0
2015-05-05 11:30:00,31.99,31.99,31.92,31.92,69500.0,25.6984,25.6984,25.6422,25.6422,69500.0
2015-05-05 12:00:00,31.93,31.94,31.86,31.91,45200.0,25.6502,25.6583,25.594,25.6342,45200.0
2015-05-05 12:30:00,31.9,32.01,31.9,32.01,42700.0,25.6261,25.7145,25.6261,25.7145,42700.0
2015-05-05 13:00:00,32.0,32.02,31.95,32.02,43400.0,25.7065,25.7225,25.6663,25.7225,43400.0
2015-05-05 13:30:00,32.02,32.04,31.98,32.02,39300.0,25.7225,25.7386,25.6904,25.7225,39300.0
2015-05-05 14:00:00,32.01,32.02,31.96,31.96,41800.0,25.7145,25.7225,25.6743,25.6743,41800.0
2015-05-05 14:30:00,31.97,32.0,31.94,31.96,44600.0,25.6824,25.7065,25.6583,25.6743,44600.0
2015-05-05 15:00:00,31.97,31.97,31.87,31.9,86500.0,25.6824,25.6824,25.602,25.6261,86500.0
2015-05-05 15:30:00,31.9,31.97,31.83,31.95,254600.0,25.6261,25.6824,25.5699,25.6663,254600.0
2015-05-06 09:30:00,32.17,32.22,31.9,32.11,148300.0,25.843,25.8832,25.6261,25.7948,148300.0
2015-05-06 10:00:00,32.1,32.23,31.85,31.94,122700.0,25.7868,25.8912,25.586,25.6583,122700.0
2015-05-06 10:30:00,31.95,32.01,31.81,32.0,41800.0,25.6663,25.7145,25.5538,25.7065,41800.0
2015-05-06 11:00:00,32.0,32.03,31.89,31.95,39600.0,25.7065,25.7306,25.6181,25.6663,39600.0
2015-05-06 11:30:00,31.96,32.04,31.93,31.96,33000.0,25.6743,25.7386,25.6502,25.6743,33000.0
2015-05-06 12:00:00,31.95,31.96,31.87,31.95,28000.0,25.6663,25.6743,25.602,25.6663,28000.0
2015-05-06 12:30:00,31.94,32.0,31.93,31.96,21900.0,25.6583,25.7065,25.6502,25.6743,21900.0
2015-05-06 13:00:00,31.96,32.0,31.93,31.93,23500.0,25.6743,25.7065,25.6502,25.6502,23500.0
2015-05-06 13:30:00,31.93,31.94,31.78,31.81,45400.0,25.6502,25.6583,25.5297,25.5538,45400.0
2015-05-06 14:00:00,31.82,31.95,31.81,31.9,42800.0,25.5619,25.6663,25.5538,25.6261,42800.0
2015-05-06 14:30:00,31.89,31.94,31.82,31.89,75800.0,25.6181,25.6583,25.5619,25.6181,75800.0
2015-05-06 15:00:00,31.89,31.93,31.84,31.9,51800.0,25.6181,25.6502,25.5779,25.6261,51800.0
2015-05-06 15:30:00,31.9,32.1,31.88,32.06,145100.0,25.6261,25.7868,25.6101,25.7547,145100.0
2015-05-07 09:30:00,32.06,32.29,31.81,32.26,82500.0,25.7547,25.9394,25.5538,25.9153,82500.0
2015-05-07 10:00:00,32.22,32.34,32.17,32.26,46800.0,25.8832,25.9796,25.843,25.9153,46800.0
2015-05-07 10:30:00,32.27,32.32,32.22,32.28,89600.0,25.9234,25.9635,25.8832,25.9314,89600.0
2015-05-07 11:00:00,32.28,32.34,32.24,32.32,30200.0,25.9314,25.9796,25.8993,25.9635,30200.0
2015-05-07 11:30:00,32.33,32.33,32.27,32.3,20200.0,25.9716,25.9716,25.9234,25.9475,20200.0
2015-05-07 12:00:00,32.29,32.36,32.28,32.35,22100.0,25.9394,25.9957,25.9314,25.9876,22100.0
2015-05-07 12:30:00,32.36,32.39,32.35,32.37,24400.0,25.9957,26.0198,25.9876,26.0037,24400.0
2015-05-07 13:00:00,32.37,32.49,32.35,32.49,47200.0,26.0037,26.1001,25.9876,26.1001,47200.0
2015-05-07 13:30:00,32.49,32.49,32.4,32.43,33200.0,26.1001,26.1001,26.0278,26.0519,33200.0
2015-05-07 14:00:00,32.44,32.47,32.4,32.47,39400.0,26.0599,26.084,26.0278,26.084,39400.0
2015-05-07 14:30:00,32.47,32.52,32.45,32.52,65500.0,26.084,26.1242,26.068,26.1242,65500.0
2015-05-07 15:00:00,32.52,32.6,32.51,32.59,92200.0,26.1242,26.1885,26.1162,26.1804,92200.0
2015-05-07 15:30:00,32.59,32.66,32.55,32.65,382200.0,26.1804,26.2367,26.1483,26.2286,382200.0
2015-05-08 09:30:00,32.73,32.92,32.64,32.75,42000.0,26.2929,26.4455,26.2206,26.309,42000.0
2015-05-08 10:00:00,32.75,32.98,32.73,32.97,116300.0,26.309,26.4937,26.2929,26.4857,116300.0
2015-05-08 10:30:00,32.97,32.97,32.84,32.89,73000.0,26.4857,26.4857,26.3813,26.4214,73000.0
2015-05-08 11:00:00,32.9,33.0,32.89,33.0,37700.0,26.4295,26.5098,26.4214,26.5098,37700.0
2015-05-08 11:30:00,32.99,33.05,32.95,33.03,147700.0,26.5017,26.5499,26.4696,26.5339,147700.0
2015-05-08 12:00:00,33.04,33.1,33.0,33.1,37500.0,26.5419,26.5901,26.5098,26.5901,37500.0
2015-05-08 12:30:00,33.1,33.12,33.07,33.09,30000.0,26.5901,26.6062,26.566,26.5821,30000.0
2015-05-08 13:00:00,33.09,33.11,33.03,33.05,57800.0,26.5821,26.5981,26.5339,26.5499,57800.0
2015-05-08 13:30:00,33.06,33.06,33.01,33.02,29400.0,26.558,26.558,26.5178,26.5258,29400.0
2015-05-08 14:00:00,33.03,33.05,33.01,33.04,26900.0,26.5339,26.5499,26.5178,26.5419,26900.0
2015-05-08 14:30:00,33.04,33.1,33.02,33.1,52800.0,26.5419,26.5901,26.5258,26.5901,52800.0
2015-05-08 15:00:00,33.1,33.13,33.07,33.09,35800.0,26.5901,26.6142,26.566,26.5821,35800.0
2015-05-08 15:30:00,33.09,33.21,33.08,33.19,159200.0,26.5821,26.6785,26.574,26.6624,159200.0
2015-05-11 09:30:00,33.17,33.31,33.06,33.18,12400.0,26.6463,26.7588,26.558,26.6544,12400.0
2015-05-11 10:00:00,33.13,33.15,32.94,32.94,23800.0,26.6142,26.6303,26.4616,26.4616,23800.0
2015-05-11 10:30:00,32.94,32.94,32.78,32.87,38900.0,26.4616,26.4616,26.3331,26.4054,38900.0
2015-05-11 11:00:00,32.87,32.95,32.83,32.89,49800.0,26.4054,26.4696,26.3732,26.4214,49800.0
2015-05-11 11:30:00,32.89,32.93,32.86,32.91,22600.0,26.4214,26.4535,26.3973,26.4375,22600.0
2015-05-11 12:00:00,32.91,32.91,32.85,32.88,19800.0,26.4375,26.4375,26.3893,26.4134,19800.0
2015-05-11 12:30:00,32.89,32.91,32.84,32.85,69200.0,26.4214,26.4375,26.3813,26.3893,69200.0
2015-05-11 13:00:00,32.84,32.91,32.79,32.89,29100.0,26.3813,26.4375,26.3411,26.4214,29100.0
2015-05-11 13:30:00,32.88,32.94,32.87,32.9,17700.0,26.4134,26.4616,26.4054,26.4295,17700.0
2015-05-11 14:00:00,32.9,32.93,32.9,32.93,26700.0,26.4295,26.4535,26.4295,26.4535,26700.0
2015-05-11 14:30:00,32.93,32.93,32.9,32.91,34900.0,26.4535,26.4535,26.4295,26.4375,34900.0
2015-05-11 15:00:00,32.91,32.92,32.9,32.9,32400.0,26.4375,26.4455,26.4295,26.4295,32400.0
2015-05-11 15:30:00,32.91,32.92,32.85,32.9,99600.0,26.4375,26.4455,26.3893,26.4295,99600.0
2015-05-12 09:30:00,32.34,32.44,32.04,32.39,149200.0,25.9796,26.0599,25.7386,26.0198,149200.0
2015-05-12 10:00:00,32.38,32.56,32.36,32.51,40500.0,26.0117,26.1563,25.9957,26.1162,40500.0
2015-05-12 10:30:00,32.51,32.8,32.5,32.77,50400.0,26.1162,26.3491,26.1081,26.325,50400.0
2015-05-12 11:00:00,32.77,32.9,32.75,32.82,46300.0,26.325,26.4295,26.309,26.3652,46300.0
2015-05-12 11:30:00,32.81,32.99,32.81,32.93,61800.0,26.3572,26.5017,26.3572,26.4535,61800.0
2015-05-12 12:00:00,32.94,32.95,32.9,32.92,27700.0,26.4616,26.4696,26.4295,26.4455,27700.0
2015-05-12 12:30:00,32.92,32.94,32.87,32.87,44500.0,26.4455,26.4616,26.4054,26.4054,44500.0
2015-05-12 13:00:00,32.88,32.93,32.87,32.88,36000.0,26.4134,26.4535,26.4054,26.4134,36000.0
2015-05-12 13:30:00,32.88,32.99,32.87,32.99,54700.0,26.4134,26.5017,26.4054,26.5017,54700.0
2015-05-12 14:00:00,32.99,33.02,32.93,32.98,45500.0,26.5017,26.5258,26.4535,26.4937,45500.0
2015-05-12 14:30:00,32.99,33.08,32.98,33.08,46400.0,26.5017,26.574,26.4937,26.574,46400.0
2015-05-12 15:00:00,33.08,33.08,32.99,33.0,69300.0,26.574,26.574,26.5017,26.5098,69300.0
2015-05-12 15:30:00,33.01,33.34,33.0,33.14,441800.0,26.5178,26.7829,26.5098,26.6222,441800.0
2015-05-13 09:30:00,33.12,33.42,33.0,33.0,66200.0,26.6062,26.8472,26.5098,26.5098,66200.0
2015-05-13 10:00:00,33.02,33.1,32.88,33.09,57200.0,26.5258,26.5901,26.4134,26.5821,57200.0
2015-05-13 10:30:00,33.09,33.11,32.74,32.95,63800.0,26.5821,26.5981,26.3009,26.4696,63800.0
2015-05-13 11:00:00,32.96,33.1,32.96,33.0,39500.0,26.4776,26.5901,26.4776,26.5098,39500.0
2015-05-13 11:30:00,32.99,33.02,32.94,32.99,30100.0,26.5017,26.5258,26.4616,26.5017,30100.0
2015-05-13 12:00:00,32.99,33.01,32.93,32.93,24700.0,26.5017,26.5178,26.4535,26.4535,24700.0
2015-05-13 12:30:00,32.94,32.95,32.9,32.92,32800.0,26.4616,26.4696,26.4295,26.4455,32800.0
2015-05-13 13:00:00,32.92,32.98,32.91,32.92,36500.0,26.4455,26.4937,26.4375,26.4455,36500.0
2015-05-13 13:30:00,32.91,32.99,32.9,32.91,48200.0,26.4375,26.5017,26.4295,26.4375,48200.0
2015-05-13 14:00:00,32.91,32.91,32.79,32.86,53600.0,26.4375,26.4375,26.3411,26.3973,53600.0
2015-05-13 14:30:00,32.87,32.89,32.75,32.87,71300.0,26.4054,26.4214,26.309,26.4054,71300.0
2015-05-13 15:00:00,32.88,32.96,32.84,32.89,69600.0,26.4134,26.4776,26.3813,26.4214,69600.0
2015-05-13 15:30:00,32.88,32.94,32.84,32.9,187800.0,26.4134,26.4616,26.3813,26.4295,187800.0
2015-05-14 09:30:00,32.98,33.13,32.68,32.68,47600.0,26.4937,26.6142,26.2527,26.2527,47600.0
2015-05-14 10:00:00,32.69,32.74,32.49,32.64,128900.0,26.2608,26.3009,26.1001,26.2206,128900.0
2015-05-14 10:30:00,32.65,32.72,32.52,32.53,86100.0,26.2286,26.2849,26.1242,26.1322,86100.0
2015-05-14 11:00:00,32.54,32.6,32.37,32.53,84400.0,26.1403,26.1885,26.0037,26.1322,84400.0
2015-05-14 11:30:00,32.52,32.88,32.5,32.72,48100.0,26.1242,26.4134,26.1081,26.2849,48100.0
2015-05-14 12:00:00,32.72,32.91,32.66,32.85,36700.0,26.2849,26.4375,26.2367,26.3893,36700.0
2015-05-14 12:30:00,32.87,32.87,32.75,32.77,25000.0,26.4054,26.4054,26.309,26.325,25000.0
2015-05-14 13:00:00,32.76,32.79,32.7,32.79,36800.0,26.317,26.3411,26.2688,26.3411,36800.0
2015-05-14 13:30:00,32.79,32.79,32.72,32.75,22400.0,26.3411,26.3411,26.2849,26.309,22400.0
2015-05-14 14:00:00,32.76,32.88,32.76,32.82,24500.0,26.317,26.4134,26.317,26.3652,24500.0
2015-05-14 14:30:00,32.81,32.82,32.76,32.8,36900.0,26.3572,26.3652,26.317,26.3491,36900.0
2015-05-14 15:00:00,32.8,32.81,32.76,32.79,40200.0,26.3491,26.3572,26.317,26.3411,40200.0
2015-05-14 15:30:00,32.79,32.98,32.77,32.78,304200.0,26.3411,26.4937,26.325,26.3331,304200.0
2015-05-15 09:30:00,32.86,32.91,32.5,32.54,59200.0,26.3973,26.4375,26.1081,26.1403,59200.0
2015-05-15 10:00:00,32.57,32.65,32.35,32.35,79900.0,26.1644,26.2286,25.9876,25.9876,79900.0
2015-05-15 10:30:00,32.34,32.36,32.09,32.1,79300.0,25.9796,25.9957,25.7788,25.7868,79300.0
2015-05-15 11:00:00,32.09,32.15,32.05,32.07,67900.0,25.7788,25.827,25.7466,25.7627,67900.0
2015-05-15 11:30:00,32.07,32.07,31.97,31.99,90600.0,25.7627,25.7627,25.6824,25.6984,90600.0
2015-05-15 12:00:00,32.0,32.0,31.98,31.99,63800.0,25.7065,25.7065,25.6904,25.6984,63800.0
2015-05-15 12:30:00,31.99,31.99,31.83,31.85,90000.0,25.6984,25.6984,25.5699,25.586,90000.0
2015-05-15 13:00:00,31.86,31.99,31.8,31.99,85800.0,25.594,25.6984,25.5458,25.6984,85800.0
2015-05-15 13:30:00,31.98,31.98,31.82,31.84,45900.0,25.6904,25.6904,25.5619,25.5779,45900.0
2015-05-15 14:00:00,31.85,31.95,31.83,31.84,95500.0,25.586,25.6663,25.5699,25.5779,95500.0
2015-05-15 14:30:00,31.85,31.85,31.79,31.8,99100.0,25.586,25.586,25.5378,25.5458,99100.0
2015-05-15 15:00:00,31.81,31.83,31.79,31.79,77600.0,25.5538,25.5699,25.5378,25.5378,77600.0
2015-05-15 15:30:00,31.8,31.84,31.76,31.81,285300.0,25.5458,25.5779,25.5137,25.5538,285300.0
2015-05-18 09:30:00,31.82,31.87,31.63,31.66,40600.0,25.5619,25.602,25.4092,25.4333,40600.0
2015-05-18 10:00:00,31.69,31.69,31.54,31.58,41700.0,25.4574,25.4574,25.3369,25.3691,41700.0
2015-05-18 10:30:00,31.57,31.59,31.52,31.53,22100.0,25.361,25.3771,25.3209,25.3289,22100.0
2015-05-18 11:00:00,31.53,31.56,31.52,31.54,35400.0,25.3289,25.353,25.3209,25.3369,35400.0
2015-05-18 11:30:00,31.54,31.56,31.51,31.53,44200.0,25.3369,25.353,25.3128,25.3289,44200.0
2015-05-18 12:00:00,31.54,31.56,31.5,31.53,43100.0,25.3369,25.353,25.3048,25.3289,43100.0
2015-05-18 12:30:00,31.54,31.57,31.53,31.57,31900.0,25.3369,25.361,25.3289,25.361,31900.0
2015-05-18 13:00:00,31.56,31.64,31.55,31.63,53400.0,25.353,25.4173,25.345,25.4092,53400.0
2015-05-18 13:30:00,31.63,31.66,31.54,31.56,82100.0,25.4092,25.4333,25.3369,25.353,82100.0
2015-05-18 14:00:00,31.56,31.59,31.55,31.55,56000.0,25.353,25.3771,25.345,25.345,56000.0
2015-05-18 14:30:00,31.56,31.66,31.54,31.64,40000.0,25.353,25.4333,25.3369,25.4173,40000.0
2015-05-18 15:00:00,31.65,31.82,31.64,31.82,38200.0,25.4253,25.5619,25.4173,25.5619,38200.0
2015-05-18 15:30:00,31.83,31.84,31.77,31.8,165600.0,25.5699,25.5779,25.5217,25.5458,165600.0
2015-05-19 09:30:00,31.84,32.01,31.8,32.01,20200.0,25.5779,25.7145,25.5458,25.7145,20200.0
2015-05-19 10:00:00,32.0,32.02,31.94,31.95,56800.0,25.7065,25.7225,25.6583,25.6663,56800.0
2015-05-19 10:30:00,31.96,32.01,31.9,32.0,44100.0,25.6743,25.7145,25.6261,25.7065,44100.0
2015-05-19 11:00:00,32.0,32.03,31.98,32.02,29300.0,25.7065,25.7306,25.6904,25.7225,29300.0
2015-05-19 11:30:00,32.0,32.01,31.98,32.0,63000.0,25.7065,25.7145,25.6904,25.7065,63000.0
2015-05-19 12:00:00,32.0,32.03,31.99,32.02,44200.0,25.7065,25.7306,25.6984,25.7225,44200.0
2015-05-19 12:30:00,32.02,32.04,32.0,32.0,32600.0,25.7225,25.7386,25.7065,25.7065,32600.0
2015-05-19 13:00:00,32.01,32.03,31.99,32.02,28100.0,25.7145,25.7306,25.6984,25.7225,28100.0
2015-05-19 13:30:00,32.02,32.05,32.0,32.01,51900.0,25.7225,25.7466,25.7065,25.7145,51900.0
2015-05-19 14:00:00,32.02,32.02,31.97,32.02,34700.0,25.7225,25.7225,25.6824,25.7225,34700.0
2015-05-19 14:30:00,32.02,32.02,32.0,32.02,41800.0,25.7225,25.7225,25.7065,25.7225,41800.0
2015-05-19 15:00:00,32.02,32.02,31.99,32.0,51400.0,25.7225,25.7225,25.6984,25.7065,51400.0
2015-05-19 15:30:00,32.01,32.06,31.99,32.04,164400.0,25.7145,25.7547,25.6984,25.7386,164400.0
2015-05-20 09:30:00,32.18,32.21,31.98,32.21,48700.0,25.8511,25.8752,25.6904,25.8752,48700.0
2015-05-20 10:00:00,32.22,32.42,32.21,32.36,27100.0,25.8832,26.0439,25.8752,25.9957,27100.0
2015-05-20 10:30:00,32.36,32.39,32.32,32.38,26400.0,25.9957,26.0198,25.9635,26.0117,26400.0
2015-05-20 11:00:00,32.38,32.4,32.36,32.39,19400.0,26.0117,26.0278,25.9957,26.0198,19400.0
2015-05-20 11:30:00,32.39,32.4,32.33,32.35,21400.0,26.0198,26.0278,25.9716,25.9876,21400.0
2015-05-20 12:00:00,32.35,32.38,32.33,32.35,22500.0,25.9876,26.0117,25.9716,25.9876,22500.0
2015-05-20 12:30:00,32.35,32.42,32.34,32.42,13900.0,25.9876,26.0439,25.9796,26.0439,13900.0
2015-05-20 13:00:00,32.42,32.42,32.39,32.42,16800.0,26.0439,26.0439,26.0198,26.0439,16800.0
2015-05-20 13:30:00,32.42,32.55,32.41,32.52,39400.0,26.0439,26.1483,26.0358,26.1242,39400.0
2015-05-20 14:00:00,32.52,32.59,32.51,32.59,25200.0,26.1242,26.1804,26.1162,26.1804,25200.0
2015-05-20 14:30:00,32.59,32.6,32.54,32.6,26500.0,26.1804,26.1885,26.1403,26.1885,26500.0
2015-05-20 15:00:00,32.59,32.63,32.56,32.63,61000.0,26.1804,26.2126,26.1563,26.2126,61000.0
2015-05-20 15:30:00,32.63,32.76,32.62,32.62,204500.0,26.2126,26.317,26.2045,26.2045,204500.0
2015-05-21 09:30:00,32.59,32.78,32.53,32.61,34000.0,26.1804,26.3331,26.1322,26.1965,34000.0
2015-05-21 10:00:00,32.62,32.62,32.47,32.51,44800.0,26.2045,26.2045,26.084,26.1162,44800.0
2015-05-21 10:30:00,32.51,32.51,32.42,32.46,16300.0,26.1162,26.1162,26.0439,26.076,16300.0
2015-05-21 11:00:00,32.46,32.5,32.41,32.47,18000.0,26.076,26.1081,26.0358,26.084,18000.0
2015-05-21 11:30:00,32.48,32.5,32.41,32.42,6500.0,26.0921,26.1081,26.0358,26.0439,6500.0
2015-05-21 12:00:00,32.41,32.43,32.39,32.42,8600.0,26.0358,26.0519,26.0198,26.0439,8600.0
2015-05-21 12:30:00,32.42,32.45,32.42,32.45,7900.0,26.0439,26.068,26.0439,26.068,7900.0
2015-05-21 13:00:00,32.45,32.46,32.4,32.41,9600.0,26.068,26.076,26.0278,26.0358,9600.0
2015-05-21 13:30:00,32.4,32.5,32.39,32.49,29900.0,26.0278,26.1081,26.0198,26.1001,29900.0
2015-05-21 14:00:00,32.5,32.54,32.49,32.52,11800.0,26.1081,26.1403,26.1001,26.1242,11800.0
2015-05-21 14:30:00,32.52,32.53,32.5,32.52,11700.0,26.1242,26.1322,26.1081,26.1242,11700.0
2015-05-21 15:00:00,32.52,32.52,32.45,32.52,29400.0,26.1242,26.1242,26.068,26.1242,29400.0
2015-05-21 15:30:00,32.52,32.53,32.46,32.48,135500.0,26.1242,26.1322,26.076,26.0921,135500.0
2015-05-22 09:30:00,32.41,32.55,32.33,32.39,12700.0,26.0358,26.1483,25.9716,26.0198,12700.0
2015-05-22 10:00:00,32.4,32.4,32.32,32.35,19900.0,26.0278,26.0278,25.9635,25.9876,19900.0
2015-05-22 10:30:00,32.34,32.34,32.17,32.31,37200.0,25.9796,25.9796,25.843,25.9555,37200.0
2015-05-22 11:00:00,32.34,32.35,32.29,32.31,18600.0,25.9796,25.9876,25.9394,25.9555,18600.0
2015-05-22 11:30:00,32.31,32.31,32.3,32.31,6900.0,25.9555,25.9555,25.9475,25.9555,6900.0
2015-05-22 12:00:00,32.31,32.4,32.3,32.39,9600.0,25.9555,26.0278,25.9475,26.0198,9600.0
2015-05-22 12:30:00,32.4,32.48,32.4,32.48,6500.0,26.0278,26.0921,26.0278,26.0921,6500.0
2015-05-22 13:00:00,32.48,32.55,32.47,32.51,14300.0,26.0921,26.1483,26.084,26.1162,14300.0
2015-05-22 13:30:00,32.51,32.53,32.5,32.52,8600.0,26.1162,26.1322,26.1081,26.1242,8600.0
2015-05-22 14:00:00,32.51,32.51,32.48,32.5,8700.0,26.1162,26.1162,26.0921,26.1081,8700.0
2015-05-22 14:30:00,32.5,32.57,32.5,32.51,24500.0,26.1081,26.1644,26.1081,26.1162,24500.0
2015-05-22 15:00:00,32.51,32.62,32.51,32.62,46200.0,26.1162,26.2045,26.1162,26.2045,46200.0
2015-05-22 15:30:00,32.61,32.7,32.49,32.49,100100.0,26.1965,26.2688,26.1001,26.1001,100100.0
2015-05-26 09:30:00,32.46,32.5,32.05,32.17,57500.0,26.076,26.1081,25.7466,25.843,57500.0
2015-05-26 10:00:00,32.2,32.24,32.01,32.02,22800.0,25.8671,25.8993,25.7145,25.7225,22800.0
2015-05-26 10:30:00,32.03,32.04,31.87,31.97,70800.0,25.7306,25.7386,25.602,25.6824,70800.0
2015-05-26 11:00:00,31.98,31.98,31.91,31.97,17800.0,25.6904,25.6904,25.6342,25.6824,17800.0
2015-05-26 11:30:00,31.98,32.13,31.96,32.13,20100.0,25.6904,25.8109,25.6743,25.8109,20100.0
2015-05-26 12:00:00,32.13,32.15,32.08,32.12,20900.0,25.8109,25.827,25.7707,25.8029,20900.0
2015-05-26 12:30:00,32.11,32.12,32.02,32.04,13300.0,25.7948,25.8029,25.7225,25.7386,13300.0
2015-05-26 13:00:00,32.05,32.14,31.99,32.14,24500.0,25.7466,25.8189,25.6984,25.8189,24500.0
2015-05-26 13:30:00,32.13,32.15,32.04,32.05,54700.0,25.8109,25.827,25.7386,25.7466,54700.0
2015-05-26 14:00:00,32.06,32.12,31.99,32.1,30500.0,25.7547,25.8029,25.6984,25.7868,30500.0
2015-05-26 14:30:00,32.11,32.19,32.06,32.1,52500.0,25.7948,25.8591,25.7547,25.7868,52500.0
2015-05-26 15:00:00,32.11,32.18,32.08,32.1,31800.0,25.7948,25.8511,25.7707,25.7868,31800.0
2015-05-26 15:30:00,32.1,32.18,32.07,32.11,80200.0,25.7868,25.8511,25.7627,25.7948,80200.0
2015-05-27 09:30:00,32.13,32.39,32.1,32.1,17400.0,25.8109,26.0198,25.7868,25.7868,17400.0
2015-05-27 10:00:00,32.11,32.17,32.1,32.13,23000.0,25.7948,25.843,25.7868,25.8109,23000.0
2015-05-27 10:30:00,32.14,32.36,32.14,32.36,14900.0,25.8189,25.9957,25.8189,25.9957,14900.0
2015-05-27 11:00:00,32.38,32.48,32.31,32.33,19300.0,26.0117,26.0921,25.9555,25.9716,19300.0
2015-05-27 11:30:00,32.34,32.53,32.34,32.5,12900.0,25.9796,26.1322,25.9796,26.1081,12900.0
2015-05-27 12:00:00,32.51,32.54,32.5,32.51,12000.0,26.1162,26.1403,26.1081,26.1162,12000.0
2015-05-27 12:30:00,32.51,32.53,32.43,32.45,11100.0,26.1162,26.1322,26.0519,26.068,11100.0
2015-05-27 13:00:00,32.45,32.52,32.43,32.47,8300.0,26.068,26.1242,26.0519,26.084,8300.0
2015-05-27 13:30:00,32.46,32.54,32.46,32.54,11500.0,26.076,26.1403,26.076,26.1403,11500.0
2015-05-27 14:00:00,32.54,32.6,32.37,32.37,31900.0,26.1403,26.1885,26.0037,26.0037,31900.0
2015-05-27 14:30:00,32.38,32.55,32.38,32.4,46800.0,26.0117,26.1483,26.0117,26.0278,46800.0
2015-05-27 15:00:00,32.41,32.45,32.39,32.45,15400.0,26.0358,26.068,26.0198,26.068,15400.0
2015-05-27 15:30:00,32.45,32.49,32.4,32.45,62400.0,26.068,26.1001,26.0278,26.068,62400.0
2015-05-28 09:30:00,32.33,32.58,32.25,32.3,24300.0,25.9716,26.1724,25.9073,25.9475,24300.0
2015-05-28 10:00:00,32.3,32.45,32.29,32.43,14700.0,25.9475,26.068,25.9394,26.0519,14700.0
2015-05-28 10:30:00,32.42,32.49,32.39,32.47,13800.0,26.0439,26.1001,26.0198,26.084,13800.0
2015-05-28 11:00:00,32.47,32.56,32.47,32.52,13500.0,26.084,26.1563,26.084,26.1242,13500.0
2015-05-28 11:30:00,32.51,32.52,32.35,32.37,11900.0,26.1162,26.1242,25.9876,26.0037,11900.0
2015-05-28 12:00:00,32.36,32.36,32.32,32.34,12300.0,25.9957,25.9957,25.9635,25.9796,12300.0
2015-05-28 12:30:00,32.35,32.43,32.3,32.43,14800.0,25.9876,26.0519,25.9475,26.0519,14800.0
2015-05-28 13:00:00,32.42,32.55,32.42,32.55,18700.0,26.0439,26.1483,26.0439,26.1483,18700.0
2015-05-28 13:30:00,32.55,32.62,32.54,32.58,32400.0,26.1483,26.2045,26.1403,26.1724,32400.0
2015-05-28 14:00:00,32.57,32.63,32.56,32.63,17100.0,26.1644,26.2126,26.1563,26.2126,17100.0
2015-05-28 14:30:00,32.63,32.66,32.52,32.54,24900.0,26.2126,26.2367,26.1242,26.1403,24900.0
2015-05-28 15:00:00,32.54,32.63,32.52,32.55,30200.0,26.1403,26.2126,26.1242,26.1483,30200.0
2015-05-28 15:30:00,32.55,32.6,32.47,32.51,71500.0,26.1483,26.1885,26.084,26.1162,71500.0
2015-05-29 09:30:00,32.56,32.59,32.46,32.48,25300.0,26.1563,26.1804,26.076,26.0921,25300.0
2015-05-29 10:00:00,32.5,32.51,32.25,32.33,28900.0,26.1081,26.1162,25.9073,25.9716,28900.0
2015-05-29 10:30:00,32.36,32.39,32.31,32.36,30700.0,25.9957,26.0198,25.9555,25.9957,30700.0
2015-05-29 11:00:00,32.35,32.4,32.33,32.37,19700.0,25.9876,26.0278,25.9716,26.0037,19700.0
2015-05-29 11:30:00,32.36,32.53,32.36,32.52,29900.0,25.9957,26.1322,25.9957,26.1242,29900.0
2015-05-29 12:00:00,32.52,32.58,32.51,32.56,23600.0,26.1242,26.1724,26.1162,26.1563,23600.0
2015-05-29 12:30:00,32.55,32.57,32.45,32.46,15200.0,26.1483,26.1644,26.068,26.076,15200.0
2015-05-29 13:00:00,32.45,32.51,32.42,32.43,62100.0,26.068,26.1162,26.0439,26.0519,62100.0
2015-05-29 13:30:00,32.43,32.47,32.31,32.31,22600.0,26.0519,26.084,25.9555,25.9555,22600.0
2015-05-29 14:00:00,32.32,32.32,32.12,32.19,46200.0,25.9635,25.9635,25.8029,25.8591,46200.0
2015-05-29 14:30:00,32.18,32.28,32.13,32.25,33300.0,25.8511,25.9314,25.8109,25.9073,33300.0
2015-05-29 15:00:00,32.24,32.36,32.22,32.35,45400.0,25.8993,25.9957,25.8832,25.9876,45400.0
2015-05-29 15:30:00,32.35,32.38,32.23,32.29,195300.0,25.9876,26.0117,25.8912,25.9394,195300.0
2015-06-01 09:30:00,32.36,32.36,31.9,31.97,49798.0,25.9957,25.9957,25.6261,25.6824,49798.0
2015-06-01 10:00:00,32.01,32.15,31.98,32.03,21149.0,25.7145,25.827,25.6904,25.7306,21149.0
2015-06-01 10:30:00,32.01,32.06,32.0,32.05,12214.0,25.7145,25.7547,25.7065,25.7466,12214.0
2015-06-01 11:00:00,32.06,32.36,32.06,32.28,19782.0,25.7547,25.9957,25.7547,25.9314,19782.0
2015-06-01 11:30:00,32.29,32.46,32.26,32.45,29006.0,25.9394,26.076,25.9153,26.068,29006.0
2015-06-01 12:00:00,32.45,32.56,32.39,32.5,35659.0,26.068,26.1563,26.0198,26.1081,35659.0
2015-06-01 12:30:00,32.5,32.62,32.47,32.53,29276.0,26.1081,26.2045,26.084,26.1322,29276.0
2015-06-01 13:00:00,32.52,32.53,32.37,32.52,28063.0,26.1242,26.1322,26.0037,26.1242,28063.0
2015-06-01 13:30:00,32.52,32.52,32.4,32.41,13230.0,26.1242,26.1242,26.0278,26.0358,13230.0
2015-06-01 14:00:00,32.41,32.41,32.29,32.3,39121.0,26.0358,26.0358,25.9394,25.9475,39121.0
2015-06-01 14:30:00,32.29,32.36,32.23,32.28,27586.0,25.9394,25.9957,25.8912,25.9314,27586.0
2015-06-01 15:00:00,32.29,32.39,32.29,32.38,21324.0,25.9394,26.0198,25.9394,26.0117,21324.0
2015-06-01 15:30:00,32.37,32.42,32.27,32.41,83981.0,26.0037,26.0439,25.9234,26.0358,83981.0
2015-06-02 09:30:00,32.28,32.5,32.26,32.5,35165.0,25.9314,26.1081,25.9153,26.1081,35165.0
2015-06-02 10:00:00,32.52,32.56,32.43,32.52,23239.0,26.1242,26.1563,26.0519,26.1242,23239.0
2015-06-02 10:30:00,32.54,32.56,32.44,32.45,20270.0,26.1403,26.1563,26.0599,26.068,20270.0
2015-06-02 11:00:00,32.46,32.57,32.43,32.5,19270.0,26.076,26.1644,26.0519,26.1081,19270.0
2015-06-02 11:30:00,32.5,32.56,32.46,32.55,25484.0,26.1081,26.1563,26.076,26.1483,25484.0
2015-06-02 12:00:00,32.55,32.67,32.54,32.62,21181.0,26.1483,26.2447,26.1403,26.2045,21181.0
2015-06-02 12:30:00,32.62,32.74,32.62,32.73,20983.0,26.2045,26.3009,26.2045,26.2929,20983.0
2015-06-02 13:00:00,32.73,32.77,32.66,32.66,15773.0,26.2929,26.325,26.2367,26.2367,15773.0
2015-06-02 13:30:00,32.67,32.69,32.65,32.66,10943.0,26.2447,26.2608,26.2286,26.2367,10943.0
2015-06-02 14:00:00,32.67,32.71,32.65,32.68,20158.0,26.2447,26.2768,26.2286,26.2527,20158.0
2015-06-02 14:30:00,32.67,32.72,32.65,32.7,45018.0,26.2447,26.2849,26.2286,26.2688,45018.0
2015-06-02 15:00:00,32.7,32.75,32.68,32.75,42997.0,26.2688,26.309,26.2527,26.309,42997.0
2015-06-02 15:30:00,32.74,32.75,32.62,32.65,100503.0,26.3009,26.309,26.2045,26.2286,100503.0
2015-06-03 09:30:00,32.69,32.71,32.51,32.71,34679.0,26.2608,26.2768,26.1162,26.2768,34679.0
2015-06-03 10:00:00,32.67,32.96,32.67,32.89,17980.0,26.2447,26.4776,26.2447,26.4214,17980.0
2015-06-03 10:30:00,32.89,32.91,32.62,32.91,59125.0,26.4214,26.4375,26.2045,26.4375,59125.0
2015-06-03 11:00:00,32.91,32.92,32.56,32.67,180109.0,26.4375,26.4455,26.1563,26.2447,180109.0
2015-06-03 11:30:00,32.67,32.97,32.67,32.95,64029.0,26.2447,26.4857,26.2447,26.4696,64029.0
2015-06-03 12:00:00,32.95,33.07,32.92,32.98,95432.0,26.4696,26.566,26.4455,26.4937,95432.0
2015-06-03 12:30:00,32.99,33.1,32.98,33.1,57334.0,26.5017,26.5901,26.4937,26.5901,57334.0
2015-06-03 13:00:00,33.1,33.62,33.08,33.23,351635.0,26.5901,27.0078,26.574,26.6945,351635.0
2015-06-03 13:30:00,33.26,33.51,33.07,33.11,120412.0,26.7186,26.9195,26.566,26.5981,120412.0
2015-06-03 14:00:00,33.1,33.27,33.08,33.22,127011.0,26.5901,26.7267,26.574,26.6865,127011.0
2015-06-03 14:30:00,33.22,33.22,33.05,33.06,175378.0,26.6865,26.6865,26.5499,26.558,175378.0
2015-06-03 15:00:00,33.07,33.18,33.07,33.17,123550.0,26.566,26.6544,26.566,26.6463,123550.0
2015-06-03 15:30:00,33.16,33.27,33.13,33.17,294654.0,26.6383,26.7267,26.6142,26.6463,294654.0
2015-06-04 09:30:00,33.04,33.1,32.77,33.03,57708.0,26.5419,26.5901,26.325,26.5339,57708.0
2015-06-04 10:00:00,33.02,33.07,32.79,32.94,55327.0,26.5258,26.566,26.3411,26.4616,55327.0
2015-06-04 10:30:00,32.97,32.97,32.78,32.8,55932.0,26.4857,26.4857,26.3331,26.3491,55932.0
2015-06-04 11:00:00,32.78,32.95,32.74,32.93,76265.0,26.3331,26.4696,26.3009,26.4535,76265.0
2015-06-04 11:30:00,32.93,32.99,32.82,32.85,53937.0,26.4535,26.5017,26.3652,26.3893,53937.0
2015-06-04 12:00:00,32.84,32.85,32.67,32.82,44676.0,26.3813,26.3893,26.2447,26.3652,44676.0
2015-06-04 12:30:00,32.82,33.11,32.8,33.02,58013.0,26.3652,26.5981,26.3491,26.5258,58013.0
2015-06-04 13:00:00,33.01,33.01,32.79,32.85,40864.0,26.5178,26.5178,26.3411,26.3893,40864.0
2015-06-04 13:30:00,32.84,32.92,32.79,32.84,34034.0,26.3813,26.4455,26.3411,26.3813,34034.0
2015-06-04 14:00:00,32.85,32.88,32.82,32.85,24797.0,26.3893,26.4134,26.3652,26.3893,24797.0
2015-06-04 14:30:00,32.84,32.85,32.78,32.84,31650.0,26.3813,26.3893,26.3331,26.3813,31650.0
2015-06-04 15:00:00,32.84,32.87,32.73,32.77,43341.0,26.3813,26.4054,26.2929,26.325,43341.0
2015-06-04 15:30:00,32.77,32.82,32.74,32.75,109967.0,26.325,26.3652,26.3009,26.309,109967.0
2015-06-05 09:30:00,32.85,32.88,32.51,32.65,19077.0,26.3893,26.4134,26.1162,26.2286,19077.0
2015-06-05 10:00:00,32.67,32.83,32.66,32.76,23715.0,26.2447,26.3732,26.2367,26.317,23715.0
2015-06-05 10:30:00,32.79,32.82,32.74,32.78,18350.0,26.3411,26.3652,26.3009,26.3331,18350.0
2015-06-05 11:00:00,32.79,32.89,32.76,32.88,16101.0,26.3411,26.4214,26.317,26.4134,16101.0
2015-06-05 11:30:00,32.89,32.89,32.8,32.8,16254.0,26.4214,26.4214,26.3491,26.3491,16254.0
2015-06-05 12:00:00,32.8,32.84,32.79,32.8,14419.0,26.3491,26.3813,26.3411,26.3491,14419.0
2015-06-05 12:30:00,32.79,32.83,32.75,32.82,14613.0,26.3411,26.3732,26.309,26.3652,14613.0
2015-06-05 13:00:00,32.82,32.87,32.74,32.77,16521.0,26.3652,26.4054,26.3009,26.325,16521.0
2015-06-05 13:30:00,32.76,32.79,32.76,32.79,19517.0,26.317,26.3411,26.317,26.3411,19517.0
2015-06-05 14:00:00,32.78,32.8,32.77,32.8,13724.0,26.3331,26.3491,26.325,26.3491,13724.0
2015-06-05 14:30:00,32.79,32.84,32.77,32.83,20886.0,26.3411,26.3813,26.325,26.3732,20886.0
2015-06-05 15:00:00,32.82,32.88,32.78,32.8,23338.0,26.3652,26.4134,26.3331,26.3491,23338.0
2015-06-05 15:30:00,32.8,32.85,32.76,32.81,55630.0,26.3491,26.3893,26.317,26.3572,55630.0
2015-06-08 09:30:00,32.79,32.8,32.6,32.65,24792.0,26.3411,26.3491,26.1885,26.2286,24792.0
2015-06-08 10:00:00,32.65,32.78,32.58,32.74,25811.0,26.2286,26.3331,26.1724,26.3009,25811.0
2015-06-08 10:30:00,32.75,32.77,32.67,32.73,23132.0,26.309,26.325,26.2447,26.2929,23132.0
2015-06-08 11:00:00,32.74,32.77,32.7,32.75,23205.0,26.3009,26.325,26.2688,26.309,23205.0
2015-06-08 11:30:00,32.74,32.77,32.71,32.73,25864.0,26.3009,26.325,26.2768,26.2929,25864.0
2015-06-08 12:00:00,32.73,32.76,32.72,32.74,16159.0,26.2929,26.317,26.2849,26.3009,16159.0
2015-06-08 12:30:00,32.74,32.75,32.72,32.74,18880.0,26.3009,26.309,26.2849,26.3009,18880.0
2015-06-08 13:00:00,32.73,32.76,32.73,32.74,24073.0,26.2929,26.317,26.2929,26.3009,24073.0
2015-06-08 13:30:00,32.74,32.76,32.68,32.75,34784.0,26.3009,26.317,26.2527,26.309,34784.0
2015-06-08 14:00:00,32.74,32.76,32.72,32.73,35385.0,26.3009,26.317,26.2849,26.2929,35385.0
2015-06-08 14:30:00,32.73,32.76,32.73,32.76,16111.0,26.2929,26.317,26.2929,26.317,16111.0
2015-06-08 15:00:00,32.76,32.77,32.72,32.73,25686.0,26.317,26.325,26.2849,26.2929,25686.0
2015-06-08 15:30:00,32.73,32.75,32.64,32.66,132073.0,26.2929,26.309,26.2206,26.2367,132073.0
2015-06-09 09:30:00,32.62,32.7,32.5,32.59,83316.0,26.2045,26.2688,26.1081,26.1804,83316.0
2015-06-09 10:00:00,32.58,32.68,32.53,32.56,44852.0,26.1724,26.2527,26.1322,26.1563,44852.0
2015-06-09 10:30:00,32.55,32.72,32.51,32.7,53823.0,26.1483,26.2849,26.1162,26.2688,53823.0
2015-06-09 11:00:00,32.7,32.78,32.63,32.78,26130.0,26.2688,26.3331,26.2126,26.3331,26130.0
2015-06-09 11:30:00,32.79,32.81,32.64,32.69,24865.0,26.3411,26.3572,26.2206,26.2608,24865.0
2015-06-09 12:00:00,32.69,32.72,32.64,32.68,27177.0,26.2608,26.2849,26.2206,26.2527,27177.0
2015-06-09 12:30:00,32.67,32.73,32.63,32.66,37647.0,26.2447,26.2929,26.2126,26.2367,37647.0
2015-06-09 13:00:00,32.65,32.67,32.63,32.66,21194.0,26.2286,26.2447,26.2126,26.2367,21194.0
2015-06-09 13:30:00,32.65,32.71,32.64,32.66,21291.0,26.2286,26.2768,26.2206,26.2367,21291.0
2015-06-09 14:00:00,32.66,32.84,32.65,32.81,68775.0,26.2367,26.3813,26.2286,26.3572,68775.0
2015-06-09 14:30:00,32.8,32.9,32.8,32.86,49143.0,26.3491,26.4295,26.3491,26.3973,49143.0
2015-06-09 15:00:00,32.85,32.86,32.79,32.81,35507.0,26.3893,26.3973,26.3411,26.3572,35507.0
2015-06-09 15:30:00,32.8,32.92,32.8,32.84,105876.0,26.3491,26.4455,26.3491,26.3813,105876.0
2015-06-10 09:30:00,32.97,33.12,32.92,33.08,31321.0,26.4857,26.6062,26.4455,26.574,31321.0
2015-06-10 10:00:00,33.09,33.1,32.82,32.88,136168.0,26.5821,26.5901,26.3652,26.4134,136168.0
2015-06-10 10:30:00,32.91,33.05,32.91,32.98,25001.0,26.4375,26.5499,26.4375,26.4937,25001.0
2015-06-10 11:00:00,32.97,33.06,32.95,33.05,25836.0,26.4857,26.558,26.4696,26.5499,25836.0
2015-06-10 11:30:00,33.04,33.07,32.93,33.01,87314.0,26.5419,26.566,26.4535,26.5178,87314.0
2015-06-10 12:00:00,33.0,33.15,32.98,33.14,66896.0,26.5098,26.6303,26.4937,26.6222,66896.0
2015-06-10 12:30:00,33.13,33.13,33.03,33.04,78103.0,26.6142,26.6142,26.5339,26.5419,78103.0
2015-06-10 13:00:00,33.03,33.1,33.03,33.09,27202.0,26.5339,26.5901,26.5339,26.5821,27202.0
2015-06-10 13:30:00,33.08,33.25,33.07,33.23,20305.0,26.574,26.7106,26.566,26.6945,20305.0
2015-06-10 14:00:00,33.23,33.29,33.18,33.18,31450.0,26.6945,26.7427,26.6544,26.6544,31450.0
2015-06-10 14:30:00,33.17,33.2,33.17,33.18,28330.0,26.6463,26.6704,26.6463,26.6544,28330.0
2015-06-10 15:00:00,33.2,33.29,33.19,33.26,39144.0,26.6704,26.7427,26.6624,26.7186,39144.0
2015-06-10 15:30:00,33.26,33.34,33.21,33.31,78343.0,26.7186,26.7829,26.6785,26.7588,78343.0
2015-06-11 09:30:00,33.29,33.88,33.26,33.75,67104.0,26.7427,27.2167,26.7186,27.1123,67104.0
2015-06-11 10:00:00,33.73,33.75,33.59,33.65,43661.0,27.0962,27.1123,26.9837,27.0319,43661.0
2015-06-11 10:30:00,33.65,33.66,33.54,33.57,95701.0,27.0319,27.04,26.9436,26.9677,95701.0
2015-06-11 11:00:00,33.57,33.66,33.56,33.59,69814.0,26.9677,27.04,26.9596,26.9837,69814.0
2015-06-11 11:30:00,33.6,33.65,33.48,33.58,94488.0,26.9918,27.0319,26.8954,26.9757,94488.0
2015-06-11 12:00:00,33.58,33.61,33.57,33.6,51255.0,26.9757,26.9998,26.9677,26.9918,51255.0
2015-06-11 12:30:00,33.6,33.61,33.47,33.48,72178.0,26.9918,26.9998,26.8873,26.8954,72178.0
2015-06-11 13:00:00,33.47,33.48,33.22,33.32,96940.0,26.8873,26.8954,26.6865,26.7668,96940.0
2015-06-11 13:30:00,33.31,33.32,33.16,33.22,66779.0,26.7588,26.7668,26.6383,26.6865,66779.0
2015-06-11 14:00:00,33.22,33.34,33.17,33.28,106718.0,26.6865,26.7829,26.6463,26.7347,106718.0
2015-06-11 14:30:00,33.28,33.34,33.22,33.22,55293.0,26.7347,26.7829,26.6865,26.6865,55293.0
2015-06-11 15:00:00,33.23,33.27,33.21,33.22,80008.0,26.6945,26.7267,26.6785,26.6865,80008.0
2015-06-11 15:30:00,33.23,33.24,33.16,33.2,155474.0,26.6945,26.7026,26.6383,26.6704,155474.0
2015-06-12 09:30:00,33.17,33.4,33.04,33.06,23119.0,26.6463,26.8311,26.5419,26.558,23119.0
2015-06-12 10:00:00,33.07,33.12,32.99,33.02,28627.0,26.566,26.6062,26.5017,26.5258,28627.0
2015-06-12 10:30:00,33.02,33.04,32.93,33.01,20628.0,26.5258,26.5419,26.4535,26.5178,20628.0
2015-06-12 11:00:00,33.0,33.08,32.99,33.08,26759.0,26.5098,26.574,26.5017,26.574,26759.0
2015-06-12 11:30:00,33.08,33.09,33.03,33.03,13834.0,26.574,26.5821,26.5339,26.5339,13834.0
2015-06-12 12:00:00,33.04,33.05,32.95,32.98,16737.0,26.5419,26.5499,26.4696,26.4937,16737.0
2015-06-12 12:30:00,32.98,32.98,32.86,32.91,27700.0,26.4937,26.4937,26.3973,26.4375,27700.0
2015-06-12 13:00:00,32.92,32.92,32.89,32.91,19921.0,26.4455,26.4455,26.4214,26.4375,19921.0
2015-06-12 13:30:00,32.91,32.93,32.88,32.93,31998.0,26.4375,26.4535,26.4134,26.4535,31998.0
2015-06-12 14:00:00,32.94,32.98,32.93,32.95,17365.0,26.4616,26.4937,26.4535,26.4696,17365.0
2015-06-12 14:30:00,32.94,32.94,32.89,32.9,28567.0,26.4616,26.4616,26.4214,26.4295,28567.0
2015-06-12 15:00:00,32.91,33.06,32.89,33.03,48663.0,26.4375,26.558,26.4214,26.5339,48663.0
2015-06-12 15:30:00,33.03,33.2,33.01,33.11,135896.0,26.5339,26.6704,26.5178,26.5981,135896.0
2015-06-15 09:30:00,32.92,33.14,32.53,32.63,27524.0,26.4455,26.6222,26.1322,26.2126,27524.0
2015-06-15 10:00:00,32.61,32.68,32.55,32.6,31703.0,26.1965,26.2527,26.1483,26.1885,31703.0
2015-06-15 10:30:00,32.59,32.7,32.55,32.67,33129.0,26.1804,26.2688,26.1483,26.2447,33129.0
2015-06-15 11:00:00,32.69,32.73,32.64,32.67,20663.0,26.2608,26.2929,26.2206,26.2447,20663.0
2015-06-15 11:30:00,32.68,32.74,32.64,32.65,15844.0,26.2527,26.3009,26.2206,26.2286,15844.0
2015-06-15 12:00:00,32.63,32.68,32.62,32.66,18645.0,26.2126,26.2527,26.2045,26.2367,18645.0
2015-06-15 12:30:00,32.67,32.7,32.64,32.67,20156.0,26.2447,26.2688,26.2206,26.2447,20156.0
2015-06-15 13:00:00,32.67,32.76,32.66,32.74,36136.0,26.2447,26.317,26.2367,26.3009,36136.0
2015-06-15 13:30:00,32.72,32.78,32.69,32.77,31405.0,26.2849,26.3331,26.2608,26.325,31405.0
2015-06-15 14:00:00,32.76,32.84,32.75,32.81,29104.0,26.317,26.3813,26.309,26.3572,29104.0
2015-06-15 14:30:00,32.82,32.94,32.79,32.91,41246.0,26.3652,26.4616,26.3411,26.4375,41246.0
2015-06-15 15:00:00,32.91,33.12,32.9,33.09,78701.0,26.4375,26.6062,26.4295,26.5821,78701.0
2015-06-15 15:30:00,33.1,33.14,32.94,33.08,350865.0,26.5901,26.6222,26.4616,26.574,350865.0
2015-06-16 09:30:00,33.0,33.16,32.97,33.07,26270.0,26.5098,26.6383,26.4857,26.566,26270.0
2015-06-16 10:00:00,33.07,33.07,32.78,32.78,15436.0,26.566,26.566,26.3331,26.3331,15436.0
2015-06-16 10:30:00,32.8,32.84,32.69,32.72,39944.0,26.3491,26.3813,26.2608,26.2849,39944.0
2015-06-16 11:00:00,32.72,32.84,32.68,32.82,44337.0,26.2849,26.3813,26.2527,26.3652,44337.0
2015-06-16 11:30:00,32.81,32.83,32.72,32.74,33421.0,26.3572,26.3732,26.2849,26.3009,33421.0
2015-06-16 12:00:00,32.75,32.76,32.67,32.67,28182.0,26.309,26.317,26.2447,26.2447,28182.0
2015-06-16 12:30:00,32.66,32.69,32.61,32.64,33841.0,26.2367,26.2608,26.1965,26.2206,33841.0
2015-06-16 13:00:00,32.64,32.68,32.62,32.65,44824.0,26.2206,26.2527,26.2045,26.2286,44824.0
2015-06-16 13:30:00,32.66,32.68,32.65,32.65,24858.0,26.2367,26.2527,26.2286,26.2286,24858.0
2015-06-16 14:00:00,32.66,32.67,32.61,32.62,33719.0,26.2367,26.2447,26.1965,26.2045,33719.0
2015-06-16 14:30:00,32.62,32.63,32.59,32.61,39779.0,26.2045,26.2126,26.1804,26.1965,39779.0
2015-06-16 15:00:00,32.61,32.61,32.44,32.47,62998.0,26.1965,26.1965,26.0599,26.084,62998.0
2015-06-16 15:30:00,32.46,32.52,32.46,32.48,131334.0,26.076,26.1242,26.076,26.0921,131334.0
2015-06-17 09:30:00,32.6,32.78,32.44,32.52,33287.0,26.1885,26.3331,26.0599,26.1242,33287.0
2015-06-17 10:00:00,32.54,32.75,32.53,32.74,30954.0,26.1403,26.309,26.1322,26.3009,30954.0
2015-06-17 10:30:00,32.72,32.78,32.64,32.69,59397.0,26.2849,26.3331,26.2206,26.2608,59397.0
2015-06-17 11:00:00,32.69,32.73,32.61,32.61,45004.0,26.2608,26.2929,26.1965,26.1965,45004.0
2015-06-17 11:30:00,32.62,32.75,32.62,32.73,18534.0,26.2045,26.309,26.2045,26.2929,18534.0
2015-06-17 12:00:00,32.74,32.79,32.71,32.75,20004.0,26.3009,26.3411,26.2768,26.309,20004.0
2015-06-17 12:30:00,32.76,32.8,32.72,32.73,19097.0,26.317,26.3491,26.2849,26.2929,19097.0
2015-06-17 13:00:00,32.74,32.77,32.71,32.74,20833.0,26.3009,26.325,26.2768,26.3009,20833.0
2015-06-17 13:30:00,32.74,32.84,32.73,32.81,27646.0,26.3009,26.3813,26.2929,26.3572,27646.0
2015-06-17 14:00:00,32.8,32.9,32.68,32.71,26402.0,26.3491,26.4295,26.2527,26.2768,26402.0
2015-06-17 14:30:00,32.7,32.99,32.67,32.91,42441.0,26.2688,26.5017,26.2447,26.4375,42441.0
2015-06-17 15:00:00,32.93,32.95,32.82,32.82,41107.0,26.4535,26.4696,26.3652,26.3652,41107.0
2015-06-17 15:30:00,32.82,32.84,32.74,32.77,63529.0,26.3652,26.3813,26.3009,26.325,63529.0
2015-06-18 09:30:00,32.8,32.96,32.69,32.81,29282.0,26.3491,26.4776,26.2608,26.3572,29282.0
2015-06-18 10:00:00,32.81,32.9,32.75,32.83,21504.0,26.3572,26.4295,26.309,26.3732,21504.0
2015-06-18 10:30:00,32.83,32.85,32.73,32.75,18288.0,26.3732,26.3893,26.2929,26.309,18288.0
2015-06-18 11:00:00,32.73,32.84,32.73,32.79,17920.0,26.2929,26.3813,26.2929,26.3411,17920.0
2015-06-18 11:30:00,32.8,32.93,32.76,32.92,21600.0,26.3491,26.4535,26.317,26.4455,21600.0
2015-06-18 12:00:00,32.93,32.97,32.87,32.95,16250.0,26.4535,26.4857,26.4054,26.4696,16250.0
2015-06-18 12:30:00,32.95,33.08,32.95,33.03,34052.0,26.4696,26.574,26.4696,26.5339,34052.0
2015-06-18 13:00:00,33.03,33.14,32.97,33.03,40100.0,26.5339,26.6222,26.4857,26.5339,40100.0
2015-06-18 13:30:00,33.03,33.07,32.93,32.97,29079.0,26.5339,26.566,26.4535,26.4857,29079.0
2015-06-18 14:00:00,32.97,33.0,32.78,32.79,48392.0,26.4857,26.5098,26.3331,26.3411,48392.0
2015-06-18 14:30:00,32.79,32.94,32.71,32.74,62512.0,26.3411,26.4616,26.2768,26.3009,62512.0
2015-06-18 15:00:00,32.74,32.86,32.72,32.84,97346.0,26.3009,26.3973,26.2849,26.3813,97346.0
2015-06-18 15:30:00,32.83,32.88,32.76,32.83,91798.0,26.3732,26.4134,26.317,26.3732,91798.0
2015-06-19 09:30:00,32.91,32.91,32.69,32.75,42123.0,26.4375,26.4375,26.2608,26.309,42123.0
2015-06-19 10:00:00,32.72,32.8,32.69,32.74,16247.0,26.2849,26.3491,26.2608,26.3009,16247.0
2015-06-19 10:30:00,32.74,32.82,32.74,32.8,9352.0,26.3009,26.3652,26.3009,26.3491,9352.0
2015-06-19 11:00:00,32.8,32.87,32.77,32.85,15669.0,26.3491,26.4054,26.325,26.3893,15669.0
2015-06-19 11:30:00,32.85,32.87,32.81,32.81,13678.0,26.3893,26.4054,26.3572,26.3572,13678.0
2015-06-19 12:00:00,32.81,32.81,32.73,32.77,13086.0,26.3572,26.3572,26.2929,26.325,13086.0
2015-06-19 12:30:00,32.76,32.77,32.72,32.72,14579.0,26.317,26.325,26.2849,26.2849,14579.0
2015-06-19 13:00:00,32.72,32.75,32.71,32.71,10448.0,26.2849,26.309,26.2768,26.2768,10448.0
2015-06-19 13:30:00,32.71,32.81,32.71,32.79,22738.0,26.2768,26.3572,26.2768,26.3411,22738.0
2015-06-19 14:00:00,32.79,32.8,32.78,32.79,13585.0,26.3411,26.3491,26.3331,26.3411,13585.0
2015-06-19 14:30:00,32.79,32.79,32.71,32.72,20722.0,26.3411,26.3411,26.2768,26.2849,20722.0
2015-06-19 15:00:00,32.72,32.79,32.71,32.79,19354.0,26.2849,26.3411,26.2768,26.3411,19354.0
2015-06-19 15:30:00,32.78,32.97,32.78,32.85,115663.0,26.3331,26.4857,26.3331,26.3893,115663.0
2015-06-22 09:30:00,33.03,33.21,32.91,33.07,25194.0,26.5339,26.6785,26.4375,26.566,25194.0
2015-06-22 10:00:00,33.1,33.24,33.07,33.21,17558.0,26.5901,26.7026,26.566,26.6785,17558.0
2015-06-22 10:30:00,33.24,33.25,33.08,33.22,23113.0,26.7026,26.7106,26.574,26.6865,23113.0
2015-06-22 11:00:00,33.22,33.22,33.05,33.07,56405.0,26.6865,26.6865,26.5499,26.566,56405.0
2015-06-22 11:30:00,33.09,33.1,32.96,33.0,24878.0,26.5821,26.5901,26.4776,26.5098,24878.0
2015-06-22 12:00:00,32.99,33.05,32.94,32.94,15681.0,26.5017,26.5499,26.4616,26.4616,15681.0
2015-06-22 12:30:00,32.95,32.98,32.89,32.93,15562.0,26.4696,26.4937,26.4214,26.4535,15562.0
2015-06-22 13:00:00,32.93,32.93,32.79,32.82,33050.0,26.4535,26.4535,26.3411,26.3652,33050.0
2015-06-22 13:30:00,32.82,32.97,32.78,32.93,21981.0,26.3652,26.4857,26.3331,26.4535,21981.0
2015-06-22 14:00:00,32.92,32.94,32.89,32.91,10718.0,26.4455,26.4616,26.4214,26.4375,10718.0
2015-06-22 14:30:00,32.91,32.96,32.87,32.93,22687.0,26.4375,26.4776,26.4054,26.4535,22687.0
2015-06-22 15:00:00,32.92,33.03,32.91,33.03,23096.0,26.4455,26.5339,26.4375,26.5339,23096.0
2015-06-22 15:30:00,33.03,33.03,32.77,32.9,118825.0,26.5339,26.5339,26.325,26.4295,118825.0
2015-06-23 09:30:00,32.99,33.28,32.91,33.14,39379.0,26.5017,26.7347,26.4375,26.6222,39379.0
2015-06-23 10:00:00,33.16,33.18,32.96,33.01,29590.0,26.6383,26.6544,26.4776,26.5178,29590.0
2015-06-23 10:30:00,33.0,33.04,32.94,33.0,16602.0,26.5098,26.5419,26.4616,26.5098,16602.0
2015-06-23 11:00:00,32.99,33.07,32.98,33.05,23674.0,26.5017,26.566,26.4937,26.5499,23674.0
2015-06-23 11:30:00,33.04,33.07,32.99,33.01,21023.0,26.5419,26.566,26.5017,26.5178,21023.0
2015-06-23 12:00:00,33.03,33.07,32.99,33.07,15106.0,26.5339,26.566,26.5017,26.566,15106.0
2015-06-23 12:30:00,33.07,33.08,32.99,33.03,17162.0,26.566,26.574,26.5017,26.5339,17162.0
2015-06-23 13:00:00,33.03,33.13,33.03,33.08,20768.0,26.5339,26.6142,26.5339,26.574,20768.0
2015-06-23 13:30:00,33.09,33.15,33.05,33.08,25822.0,26.5821,26.6303,26.5499,26.574,25822.0
2015-06-23 14:00:00,33.08,33.15,33.06,33.12,19200.0,26.574,26.6303,26.558,26.6062,19200.0
2015-06-23 14:30:00,33.12,33.17,33.08,33.11,21437.0,26.6062,26.6463,26.574,26.5981,21437.0
2015-06-23 15:00:00,33.1,33.13,32.98,33.0,35170.0,26.5901,26.6142,26.4937,26.5098,35170.0
2015-06-23 15:30:00,33.0,33.11,32.94,32.97,157555.0,26.5098,26.5981,26.4616,26.4857,157555.0
2015-06-24 09:30:00,32.99,33.15,32.84,32.85,49015.0,26.5017,26.6303,26.3813,26.3893,49015.0
2015-06-24 10:00:00,32.9,33.13,32.9,33.12,17900.0,26.4295,26.6142,26.4295,26.6062,17900.0
2015-06-24 10:30:00,33.15,33.21,33.06,33.07,22649.0,26.6303,26.6785,26.558,26.566,22649.0
2015-06-24 11:00:00,33.08,33.1,32.99,33.07,15338.0,26.574,26.5901,26.5017,26.566,15338.0
2015-06-24 11:30:00,33.09,33.15,33.05,33.1,12965.0,26.5821,26.6303,26.5499,26.5901,12965.0
2015-06-24 12:00:00,33.1,33.1,32.93,33.02,34922.0,26.5901,26.5901,26.4535,26.5258,34922.0
2015-06-24 12:30:00,33.01,33.02,32.82,32.82,27879.0,26.5178,26.5258,26.3652,26.3652,27879.0
2015-06-24 13:00:00,32.83,32.92,32.82,32.85,11292.0,26.3732,26.4455,26.3652,26.3893,11292.0
2015-06-24 13:30:00,32.86,32.89,32.85,32.88,13797.0,26.3973,26.4214,26.3893,26.4134,13797.0
2015-06-24 14:00:00,32.9,32.92,32.71,32.82,24777.0,26.4295,26.4455,26.2768,26.3652,24777.0
2015-06-24 14:30:00,32.82,32.86,32.77,32.78,29460.0,26.3652,26.3973,26.325,26.3331,29460.0
2015-06-24 15:00:00,32.79,32.86,32.76,32.84,44867.0,26.3411,26.3973,26.317,26.3813,44867.0
2015-06-24 15:30:00,32.85,32.97,32.76,32.76,142583.0,26.3893,26.4857,26.317,26.317,142583.0
2015-06-25 09:30:00,32.86,32.86,32.6,32.65,40352.0,26.3973,26.3973,26.1885,26.2286,40352.0
2015-06-25 10:00:00,32.66,32.77,32.61,32.68,32586.0,26.2367,26.325,26.1965,26.2527,32586.0
2015-06-25 10:30:00,32.65,32.72,32.55,32.7,14784.0,26.2286,26.2849,26.1483,26.2688,14784.0
2015-06-25 11:00:00,32.72,32.73,32.64,32.65,10727.0,26.2849,26.2929,26.2206,26.2286,10727.0
2015-06-25 11:30:00,32.66,32.7,32.59,32.61,8741.0,26.2367,26.2688,26.1804,26.1965,8741.0
2015-06-25 12:00:00,32.62,32.62,32.49,32.52,15201.0,26.2045,26.2045,26.1001,26.1242,15201.0
2015-06-25 12:30:00,32.53,32.68,32.53,32.6,13272.0,26.1322,26.2527,26.1322,26.1885,13272.0
2015-06-25 13:00:00,32.6,32.65,32.58,32.59,10995.0,26.1885,26.2286,26.1724,26.1804,10995.0
2015-06-25 13:30:00,32.59,32.59,32.5,32.5,11785.0,26.1804,26.1804,26.1081,26.1081,11785.0
2015-06-25 14:00:00,32.51,32.54,32.43,32.49,17906.0,26.1162,26.1403,26.0519,26.1001,17906.0
2015-06-25 14:30:00,32.49,32.59,32.49,32.59,21590.0,26.1001,26.1804,26.1001,26.1804,21590.0
2015-06-25 15:00:00,32.59,32.72,32.59,32.7,48633.0,26.1804,26.2849,26.1804,26.2688,48633.0
2015-06-25 15:30:00,32.71,32.82,32.68,32.8,191925.0,26.2768,26.3652,26.2527,26.3491,191925.0
2015-06-26 09:30:00,32.88,32.88,32.51,32.51,42371.0,26.4134,26.4134,26.1162,26.1162,42371.0
2015-06-26 10:00:00,32.55,32.67,32.5,32.63,48672.0,26.1483,26.2447,26.1081,26.2126,48672.0
2015-06-26 10:30:00,32.64,32.69,32.6,32.6,25591.0,26.2206,26.2608,26.1885,26.1885,25591.0
2015-06-26 11:00:00,32.62,33.16,32.62,32.92,145547.0,26.2045,26.6383,26.2045,26.4455,145547.0
2015-06-26 11:30:00,32.91,32.93,32.85,32.89,51425.0,26.4375,26.4535,26.3893,26.4214,51425.0
2015-06-26 12:00:00,32.89,32.94,32.77,32.79,37237.0,26.4214,26.4616,26.325,26.3411,37237.0
2015-06-26 12:30:00,32.78,32.79,32.64,32.65,24300.0,26.3331,26.3411,26.2206,26.2286,24300.0
2015-06-26 13:00:00,32.65,32.7,32.63,32.69,21011.0,26.2286,26.2688,26.2126,26.2608,21011.0
2015-06-26 13:30:00,32.68,32.68,32.64,32.66,20230.0,26.2527,26.2527,26.2206,26.2367,20230.0
2015-06-26 14:00:00,32.66,32.66,32.61,32.65,23838.0,26.2367,26.2367,26.1965,26.2286,23838.0
2015-06-26 14:30:00,32.65,32.67,32.62,32.66,17347.0,26.2286,26.2447,26.2045,26.2367,17347.0
2015-06-26 15:00:00,32.66,32.72,32.63,32.67,31293.0,26.2367,26.2849,26.2126,26.2447,31293.0
2015-06-26 15:30:00,32.67,32.75,32.57,32.69,165241.0,26.2447,26.309,26.1644,26.2608,165241.0
2015-06-29 09:30:00,32.42,32.54,32.33,32.44,29922.0,26.0439,26.1403,25.9716,26.0599,29922.0
2015-06-29 10:00:00,32.45,32.56,32.43,32.45,27453.0,26.068,26.1563,26.0519,26.068,27453.0
2015-06-29 10:30:00,32.45,32.47,32.36,32.37,23721.0,26.068,26.084,25.9957,26.0037,23721.0
2015-06-29 11:00:00,32.38,32.39,32.31,32.34,38020.0,26.0117,26.0198,25.9555,25.9796,38020.0
2015-06-29 11:30:00,32.35,32.36,32.32,32.36,12538.0,25.9876,25.9957,25.9635,25.9957,12538.0
2015-06-29 12:00:00,32.36,32.4,32.34,32.38,23611.0,25.9957,26.0278,25.9796,26.0117,23611.0
2015-06-29 12:30:00,32.36,32.39,32.3,32.32,12489.0,25.9957,26.0198,25.9475,25.9635,12489.0
2015-06-29 13:00:00,32.31,32.39,32.27,32.34,27920.0,25.9555,26.0198,25.9234,25.9796,27920.0
2015-06-29 13:30:00,32.32,32.37,32.31,32.35,13493.0,25.9635,26.0037,25.9555,25.9876,13493.0
2015-06-29 14:00:00,32.33,32.35,32.22,32.24,33625.0,25.9716,25.9876,25.8832,25.8993,33625.0
2015-06-29 14:30:00,32.23,32.34,32.22,32.29,49247.0,25.8912,25.9796,25.8832,25.9394,49247.0
2015-06-29 15:00:00,32.28,32.3,32.17,32.2,55713.0,25.9314,25.9475,25.843,25.8671,55713.0
2015-06-29 15:30:00,32.2,32.32,32.18,32.23,130764.0,25.8671,25.9635,25.8511,25.8912,130764.0
2015-06-30 09:30:00,32.56,33.05,32.37,32.9,85642.0,26.1563,26.5499,26.0037,26.4295,85642.0
2015-06-30 10:00:00,32.9,33.01,32.7,32.76,55587.0,26.4295,26.5178,26.2688,26.317,55587.0
2015-06-30 10:30:00,32.79,32.87,32.69,32.86,44837.0,26.3411,26.4054,26.2608,26.3973,44837.0
2015-06-30 11:00:00,32.86,32.92,32.75,32.75,35612.0,26.3973,26.4455,26.309,26.309,35612.0
2015-06-30 11:30:00,32.75,32.8,32.72,32.75,35262.0,26.309,26.3491,26.2849,26.309,35262.0
2015-06-30 12:00:00,32.74,32.8,32.69,32.7,31855.0,26.3009,26.3491,26.2608,26.2688,31855.0
2015-06-30 12:30:00,32.7,32.73,32.64,32.66,27194.0,26.2688,26.2929,26.2206,26.2367,27194.0
2015-06-30 13:00:00,32.66,32.88,32.64,32.87,36344.0,26.2367,26.4134,26.2206,26.4054,36344.0
2015-06-30 13:30:00,32.89,32.92,32.81,32.89,30334.0,26.4214,26.4455,26.3572,26.4214,30334.0
2015-06-30 14:00:00,32.9,33.03,32.89,32.9,23240.0,26.4295,26.5339,26.4214,26.4295,23240.0
2015-06-30 14:30:00,32.9,32.93,32.87,32.91,25903.0,26.4295,26.4535,26.4054,26.4375,25903.0
2015-06-30 15:00:00,32.89,32.93,32.83,32.86,62134.0,26.4214,26.4535,26.3732,26.3973,62134.0
2015-06-30 15:30:00,32.85,33.03,32.82,32.93,242837.0,26.3893,26.5339,26.3652,26.4535,242837.0
2015-07-01 09:30:00,33.1,33.21,32.85,33.1,70112.0,26.5901,26.6785,26.3893,26.5901,70112.0
2015-07-01 10:00:00,33.09,33.1,33.02,33.07,18208.0,26.5821,26.5901,26.5258,26.566,18208.0
2015-07-01 10:30:00,33.07,33.08,32.91,32.98,31641.0,26.566,26.574,26.4375,26.4937,31641.0
2015-07-01 11:00:00,32.97,33.03,32.93,32.95,33982.0,26.4857,26.5339,26.4535,26.4696,33982.0
2015-07-01 11:30:00,32.97,32.98,32.83,32.9,28993.0,26.4857,26.4937,26.3732,26.4295,28993.0
2015-07-01 12:00:00,32.91,33.0,32.91,32.99,21008.0,26.4375,26.5098,26.4375,26.5017,21008.0
2015-07-01 12:30:00,32.98,33.0,32.94,32.95,16489.0,26.4937,26.5098,26.4616,26.4696,16489.0
2015-07-01 13:00:00,32.94,32.96,32.89,32.93,19474.0,26.4616,26.4776,26.4214,26.4535,19474.0
2015-07-01 13:30:00,32.94,33.01,32.92,32.95,21033.0,26.4616,26.5178,26.4455,26.4696,21033.0
2015-07-01 14:00:00,32.95,33.01,32.91,33.0,27072.0,26.4696,26.5178,26.4375,26.5098,27072.0
2015-07-01 14:30:00,33.02,33.07,32.98,33.05,36352.0,26.5258,26.566,26.4937,26.5499,36352.0
2015-07-01 15:00:00,33.05,33.19,33.05,33.14,38610.0,26.5499,26.6624,26.5499,26.6222,38610.0
2015-07-01 15:30:00,33.15,33.33,33.12,33.29,125308.0,26.6303,26.7749,26.6062,26.7427,125308.0
2015-07-02 09:30:00,33.37,33.37,33.04,33.24,56468.0,26.807,26.807,26.5419,26.7026,56468.0
2015-07-02 10:00:00,33.23,33.38,33.23,33.35,41277.0,26.6945,26.815,26.6945,26.7909,41277.0
2015-07-02 10:30:00,33.33,33.35,33.28,33.3,18541.0,26.7749,26.7909,26.7347,26.7508,18541.0
2015-07-02 11:00:00,33.31,33.31,33.2,33.26,20908.0,26.7588,26.7588,26.6704,26.7186,20908.0
2015-07-02 11:30:00,33.24,33.29,33.12,33.13,45135.0,26.7026,26.7427,26.6062,26.6142,45135.0
2015-07-02 12:00:00,33.15,33.18,33.02,33.06,18683.0,26.6303,26.6544,26.5258,26.558,18683.0
2015-07-02 12:30:00,33.06,33.13,33.05,33.07,14200.0,26.558,26.6142,26.5499,26.566,14200.0
2015-07-02 13:00:00,33.04,33.07,33.02,33.04,23260.0,26.5419,26.566,26.5258,26.5419,23260.0
2015-07-02 13:30:00,33.05,33.09,33.03,33.03,18908.0,26.5499,26.5821,26.5339,26.5339,18908.0
2015-07-02 14:00:00,33.03,33.05,32.95,33.01,26340.0,26.5339,26.5499,26.4696,26.5178,26340.0
2015-07-02 14:30:00,33.0,33.12,32.99,33.09,22055.0,26.5098,26.6062,26.5017,26.5821,22055.0
2015-07-02 15:00:00,33.08,33.15,33.04,33.13,28794.0,26.574,26.6303,26.5419,26.6142,28794.0
2015-07-02 15:30:00,33.12,33.17,33.06,33.11,88529.0,26.6062,26.6463,26.558,26.5981,88529.0
2015-07-06 09:30:00,32.91,32.91,32.61,32.66,41755.0,26.4375,26.4375,26.1965,26.2367,41755.0
2015-07-06 10:00:00,32.65,32.75,32.6,32.69,56618.0,26.2286,26.309,26.1885,26.2608,56618.0
2015-07-06 10:30:00,32.7,32.86,32.68,32.75,21947.0,26.2688,26.3973,26.2527,26.309,21947.0
2015-07-06 11:00:00,32.75,32.75,32.5,32.52,52717.0,26.309,26.309,26.1081,26.1242,52717.0
2015-07-06 11:30:00,32.52,32.64,32.47,32.51,112765.0,26.1242,26.2206,26.084,26.1162,112765.0
2015-07-06 12:00:00,32.51,32.6,32.32,32.6,78222.0,26.1162,26.1885,25.9635,26.1885,78222.0
2015-07-06 12:30:00,32.6,32.62,32.54,32.6,11718.0,26.1885,26.2045,26.1403,26.1885,11718.0
2015-07-06 13:00:00,32.61,32.61,32.38,32.47,47530.0,26.1965,26.1965,26.0117,26.084,47530.0
2015-07-06 13:30:00,32.46,32.5,32.43,32.47,14925.0,26.076,26.1081,26.0519,26.084,14925.0
2015-07-06 14:00:00,32.46,32.5,32.44,32.45,25029.0,26.076,26.1081,26.0599,26.068,25029.0
2015-07-06 14:30:00,32.45,32.5,32.43,32.46,88557.0,26.068,26.1081,26.0519,26.076,88557.0
2015-07-06 15:00:00,32.46,32.6,32.46,32.59,48768.0,26.076,26.1885,26.076,26.1804,48768.0
2015-07-06 15:30:00,32.6,32.72,32.45,32.5,273756.0,26.1885,26.2849,26.068,26.1081,273756.0
2015-07-07 09:30:00,32.61,32.73,32.33,32.5,63098.0,26.1965,26.2929,25.9716,26.1081,63098.0
2015-07-07 10:00:00,32.5,32.55,32.42,32.44,40103.0,26.1081,26.1483,26.0439,26.0599,40103.0
2015-07-07 10:30:00,32.44,32.46,32.21,32.23,73973.0,26.0599,26.076,25.8752,25.8912,73973.0
2015-07-07 11:00:00,32.23,32.29,32.17,32.26,54473.0,25.8912,25.9394,25.843,25.9153,54473.0
2015-07-07 11:30:00,32.26,32.44,32.22,32.42,38070.0,25.9153,26.0599,25.8832,26.0439,38070.0
2015-07-07 12:00:00,32.44,32.47,32.4,32.43,17474.0,26.0599,26.084,26.0278,26.0519,17474.0
2015-07-07 12:30:00,32.43,32.6,32.41,32.55,26393.0,26.0519,26.1885,26.0358,26.1483,26393.0
2015-07-07 13:00:00,32.55,32.59,32.49,32.51,29991.0,26.1483,26.1804,26.1001,26.1162,29991.0
2015-07-07 13:30:00,32.51,32.51,32.45,32.46,33914.0,26.1162,26.1162,26.068,26.076,33914.0
2015-07-07 14:00:00,32.46,32.5,32.41,32.43,33470.0,26.076,26.1081,26.0358,26.0519,33470.0
2015-07-07 14:30:00,32.43,32.61,32.43,32.61,54088.0,26.0519,26.1965,26.0519,26.1965,54088.0
2015-07-07 15:00:00,32.59,32.6,32.51,32.58,79391.0,26.1804,26.1885,26.1162,26.1724,79391.0
2015-07-07 15:30:00,32.58,32.79,32.52,32.62,272759.0,26.1724,26.3411,26.1242,26.2045,272759.0
2015-07-08 09:30:00,32.44,32.46,32.04,32.07,66420.0,26.0599,26.076,25.7386,25.7627,66420.0
2015-07-08 10:00:00,32.08,32.19,31.95,32.18,41693.0,25.7707,25.8591,25.6663,25.8511,41693.0
2015-07-08 10:30:00,32.16,32.4,32.16,32.38,32169.0,25.835,26.0278,25.835,26.0117,32169.0
2015-07-08 11:00:00,32.37,32.4,32.29,32.33,39803.0,26.0037,26.0278,25.9394,25.9716,39803.0
2015-07-08 11:30:00,32.31,32.37,32.24,32.28,18062.0,25.9555,26.0037,25.8993,25.9314,18062.0
2015-07-08 12:00:00,32.3,32.37,32.17,32.18,18060.0,25.9475,26.0037,25.843,25.8511,18060.0
2015-07-08 12:30:00,32.17,32.23,32.06,32.16,18991.0,25.843,25.8912,25.7547,25.835,18991.0
2015-07-08 13:00:00,32.16,32.21,32.11,32.19,19214.0,25.835,25.8752,25.7948,25.8591,19214.0
2015-07-08 13:30:00,32.19,32.2,32.13,32.17,19460.0,25.8591,25.8671,25.8109,25.843,19460.0
2015-07-08 14:00:00,32.13,32.22,32.09,32.15,23971.0,25.8109,25.8832,25.7788,25.827,23971.0
2015-07-08 14:30:00,32.15,32.15,31.94,31.97,31488.0,25.827,25.827,25.6583,25.6824,31488.0
2015-07-08 15:00:00,32.0,32.1,31.96,32.04,52378.0,25.7065,25.7868,25.6743,25.7386,52378.0
2015-07-08 15:30:00,32.04,32.1,31.96,31.96,122262.0,25.7386,25.7868,25.6743,25.6743,122262.0
2015-07-09 09:30:00,32.56,32.97,32.38,32.78,90565.0,26.1563,26.4857,26.0117,26.3331,90565.0
2015-07-09 10:00:00,32.81,32.94,32.74,32.76,66501.0,26.3572,26.4616,26.3009,26.317,66501.0
2015-07-09 10:30:00,32.76,32.82,32.58,32.81,50276.0,26.317,26.3652,26.1724,26.3572,50276.0
2015-07-09 11:00:00,32.81,32.86,32.77,32.78,48346.0,26.3572,26.3973,26.325,26.3331,48346.0
2015-07-09 11:30:00,32.81,32.84,32.7,32.7,31239.0,26.3572,26.3813,26.2688,26.2688,31239.0
2015-07-09 12:00:00,32.7,32.74,32.64,32.67,21900.0,26.2688,26.3009,26.2206,26.2447,21900.0
2015-07-09 12:30:00,32.66,32.69,32.49,32.5,37920.0,26.2367,26.2608,26.1001,26.1081,37920.0
2015-07-09 13:00:00,32.5,32.52,32.44,32.49,38362.0,26.1081,26.1242,26.0599,26.1001,38362.0
2015-07-09 13:30:00,32.5,32.59,32.47,32.48,50364.0,26.1081,26.1804,26.084,26.0921,50364.0
2015-07-09 14:00:00,32.49,32.52,32.46,32.5,35028.0,26.1001,26.1242,26.076,26.1081,35028.0
2015-07-09 14:30:00,32.5,32.54,32.41,32.54,44645.0,26.1081,26.1403,26.0358,26.1403,44645.0
2015-07-09 15:00:00,32.55,32.69,32.55,32.62,65848.0,26.1483,26.2608,26.1483,26.2045,65848.0
2015-07-09 15:30:00,32.6,32.72,32.57,32.58,142966.0,26.1885,26.2849,26.1644,26.1724,142966.0
2015-07-10 09:30:00,32.9,33.38,32.72,33.18,64391.0,26.4295,26.815,26.2849,26.6544,64391.0
2015-07-10 10:00:00,33.23,33.3,32.99,33.06,36586.0,26.6945,26.7508,26.5017,26.558,36586.0
2015-07-10 10:30:00,33.05,33.08,32.95,33.05,36704.0,26.5499,26.574,26.4696,26.5499,36704.0
2015-07-10 11:00:00,33.06,33.13,33.03,33.12,16038.0,26.558,26.6142,26.5339,26.6062,16038.0
2015-07-10 11:30:00,33.11,33.27,33.09,33.25,21359.0,26.5981,26.7267,26.5821,26.7106,21359.0
2015-07-10 12:00:00,33.25,33.27,33.19,33.22,13592.0,26.7106,26.7267,26.6624,26.6865,13592.0
2015-07-10 12:30:00,33.21,33.25,33.17,33.18,16232.0,26.6785,26.7106,26.6463,26.6544,16232.0
2015-07-10 13:00:00,33.18,33.18,33.06,33.06,35249.0,26.6544,26.6544,26.558,26.558,35249.0
2015-07-10 13:30:00,33.05,33.06,32.97,33.01,29614.0,26.5499,26.558,26.4857,26.5178,29614.0
2015-07-10 14:00:00,33.0,33.02,32.95,32.97,32864.0,26.5098,26.5258,26.4696,26.4857,32864.0
2015-07-10 14:30:00,32.97,33.0,32.94,32.96,44532.0,26.4857,26.5098,26.4616,26.4776,44532.0
2015-07-10 15:00:00,32.96,33.07,32.95,33.05,64464.0,26.4776,26.566,26.4696,26.5499,64464.0
2015-07-10 15:30:00,33.05,33.1,32.95,33.05,163198.0,26.5499,26.5901,26.4696,26.5499,163198.0
2015-07-13 09:30:00,33.33,33.49,33.1,33.4,33495.0,26.7749,26.9034,26.5901,26.8311,33495.0
2015-07-13 10:00:00,33.41,33.42,33.26,33.26,11877.0,26.8391,26.8472,26.7186,26.7186,11877.0
2015-07-13 10:30:00,33.28,33.28,33.02,33.03,33540.0,26.7347,26.7347,26.5258,26.5339,33540.0
2015-07-13 11:00:00,33.03,33.13,32.94,33.09,70686.0,26.5339,26.6142,26.4616,26.5821,70686.0
2015-07-13 11:30:00,33.1,33.24,33.08,33.18,19650.0,26.5901,26.7026,26.574,26.6544,19650.0
2015-07-13 12:00:00,33.17,33.17,33.08,33.13,27344.0,26.6463,26.6463,26.574,26.6142,27344.0
2015-07-13 12:30:00,33.13,33.17,33.1,33.11,18761.0,26.6142,26.6463,26.5901,26.5981,18761.0
2015-07-13 13:00:00,33.1,33.19,33.07,33.18,48412.0,26.5901,26.6624,26.566,26.6544,48412.0
2015-07-13 13:30:00,33.19,33.21,33.17,33.18,28958.0,26.6624,26.6785,26.6463,26.6544,28958.0
2015-07-13 14:00:00,33.19,33.32,33.18,33.26,32957.0,26.6624,26.7668,26.6544,26.7186,32957.0
2015-07-13 14:30:00,33.27,33.34,33.26,33.31,44195.0,26.7267,26.7829,26.7186,26.7588,44195.0
2015-07-13 15:00:00,33.31,33.47,33.31,33.46,64984.0,26.7588,26.8873,26.7588,26.8793,64984.0
2015-07-13 15:30:00,33.46,33.5,33.21,33.35,258381.0,26.8793,26.9114,26.6785,26.7909,258381.0
2015-07-14 09:30:00,33.38,33.4,33.25,33.35,20915.0,26.815,26.8311,26.7106,26.7909,20915.0
2015-07-14 10:00:00,33.35,33.43,33.33,33.4,17005.0,26.7909,26.8552,26.7749,26.8311,17005.0
2015-07-14 10:30:00,33.4,33.62,33.4,33.6,111386.0,26.8311,27.0078,26.8311,26.9918,111386.0
2015-07-14 11:00:00,33.6,33.61,33.5,33.6,48606.0,26.9918,26.9998,26.9114,26.9918,48606.0
2015-07-14 11:30:00,33.6,33.8,33.59,33.8,69569.0,26.9918,27.1524,26.9837,27.1524,69569.0
2015-07-14 12:00:00,33.79,33.89,33.72,33.8,55701.0,27.1444,27.2247,27.0882,27.1524,55701.0
2015-07-14 12:30:00,33.8,33.86,33.74,33.86,43671.0,27.1524,27.2006,27.1042,27.2006,43671.0
2015-07-14 13:00:00,33.85,33.9,33.73,33.74,37843.0,27.1926,27.2328,27.0962,27.1042,37843.0
2015-07-14 13:30:00,33.74,33.93,33.73,33.8,55651.0,27.1042,27.2569,27.0962,27.1524,55651.0
2015-07-14 14:00:00,33.82,33.85,33.66,33.76,73237.0,27.1685,27.1926,27.04,27.1203,73237.0
2015-07-14 14:30:00,33.77,33.8,33.76,33.77,42986.0,27.1283,27.1524,27.1203,27.1283,42986.0
2015-07-14 15:00:00,33.77,33.84,33.62,33.7,107343.0,27.1283,27.1846,27.0078,27.0721,107343.0
2015-07-14 15:30:00,33.7,33.79,33.65,33.76,195627.0,27.0721,27.1444,27.0319,27.1203,195627.0
2015-07-15 09:30:00,33.9,33.9,33.63,33.67,33965.0,27.2328,27.2328,27.0159,27.048,33965.0
2015-07-15 10:00:00,33.67,33.9,33.65,33.85,66536.0,27.048,27.2328,27.0319,27.1926,66536.0
2015-07-15 10:30:00,33.84,34.02,33.82,34.01,35346.0,27.1846,27.3292,27.1685,27.3211,35346.0
2015-07-15 11:00:00,34.01,34.02,33.89,33.89,19101.0,27.3211,27.3292,27.2247,27.2247,19101.0
2015-07-15 11:30:00,33.87,34.15,33.87,34.09,102272.0,27.2087,27.4336,27.2087,27.3854,102272.0
2015-07-15 12:00:00,34.09,34.17,34.02,34.15,49734.0,27.3854,27.4497,27.3292,27.4336,49734.0
2015-07-15 12:30:00,34.12,34.37,34.1,34.36,107287.0,27.4095,27.6103,27.3934,27.6023,107287.0
2015-07-15 13:00:00,34.36,34.36,34.15,34.26,49850.0,27.6023,27.6023,27.4336,27.522,49850.0
2015-07-15 13:30:00,34.26,34.29,34.02,34.16,68719.0,27.522,27.5461,27.3292,27.4416,68719.0
2015-07-15 14:00:00,34.16,34.23,34.08,34.22,27095.0,27.4416,27.4979,27.3774,27.4898,27095.0
2015-07-15 14:30:00,34.23,34.24,34.01,34.05,55353.0,27.4979,27.5059,27.3211,27.3533,55353.0
2015-07-15 15:00:00,34.05,34.15,34.04,34.15,52351.0,27.3533,27.4336,27.3452,27.4336,52351.0
2015-07-15 15:30:00,34.15,34.18,34.04,34.13,75784.0,27.4336,27.4577,27.3452,27.4175,75784.0
2015-07-16 09:30:00,34.26,34.46,34.1,34.19,23673.0,27.522,27.6826,27.3934,27.4657,23673.0
2015-07-16 10:00:00,34.19,34.28,34.14,34.22,22552.0,27.4657,27.538,27.4256,27.4898,22552.0
2015-07-16 10:30:00,34.21,34.31,34.18,34.28,27968.0,27.4818,27.5621,27.4577,27.538,27968.0
2015-07-16 11:00:00,34.27,34.27,34.07,34.2,82708.0,27.53,27.53,27.3693,27.4738,82708.0
2015-07-16 11:30:00,34.21,34.24,34.19,34.21,19954.0,27.4818,27.5059,27.4657,27.4818,19954.0
2015-07-16 12:00:00,34.21,34.26,34.19,34.2,44806.0,27.4818,27.522,27.4657,27.4738,44806.0
2015-07-16 12:30:00,34.21,34.22,34.15,34.18,21372.0,27.4818,27.4898,27.4336,27.4577,21372.0
2015-07-16 13:00:00,34.16,34.25,34.16,34.24,16010.0,27.4416,27.5139,27.4416,27.5059,16010.0
2015-07-16 13:30:00,34.22,34.25,34.19,34.24,16120.0,27.4898,27.5139,27.4657,27.5059,16120.0
2015-07-16 14:00:00,34.25,34.25,34.19,34.2,34626.0,27.5139,27.5139,27.4657,27.4738,34626.0
2015-07-16 14:30:00,34.2,34.23,34.19,34.21,26263.0,27.4738,27.4979,27.4657,27.4818,26263.0
2015-07-16 15:00:00,34.21,34.25,34.19,34.19,41878.0,27.4818,27.5139,27.4657,27.4657,41878.0
2015-07-16 15:30:00,34.2,34.23,34.08,34.13,168683.0,27.4738,27.4979,27.3774,27.4175,168683.0
2015-07-17 09:30:00,34.5,35.18,34.19,35.02,131531.0,27.7148,28.261,27.4657,28.1325,131531.0
2015-07-17 10:00:00,35.0,35.56,34.92,35.39,154469.0,28.1164,28.5663,28.0522,28.4297,154469.0
2015-07-17 10:30:00,35.4,35.73,35.37,35.42,84012.0,28.4378,28.7029,28.4137,28.4538,84012.0
2015-07-17 11:00:00,35.44,35.44,35.28,35.35,66271.0,28.4699,28.4699,28.3414,28.3976,66271.0
2015-07-17 11:30:00,35.33,35.41,35.3,35.32,28153.0,28.3815,28.4458,28.3574,28.3735,28153.0
2015-07-17 12:00:00,35.33,35.37,35.28,35.31,41737.0,28.3815,28.4137,28.3414,28.3655,41737.0
2015-07-17 12:30:00,35.31,35.33,34.87,35.1,69114.0,28.3655,28.3815,28.012,28.1968,69114.0
2015-07-17 13:00:00,35.08,35.1,34.96,35.09,28110.0,28.1807,28.1968,28.0843,28.1887,28110.0
2015-07-17 13:30:00,35.09,35.09,34.93,34.93,33849.0,28.1887,28.1887,28.0602,28.0602,33849.0
2015-07-17 14:00:00,34.93,34.93,34.56,34.82,116032.0,28.0602,28.0602,27.763,27.9718,116032.0
2015-07-17 14:30:00,34.83,35.1,34.8,34.94,53913.0,27.9799,28.1968,27.9558,28.0682,53913.0
2015-07-17 15:00:00,34.94,35.2,34.9,35.2,58651.0,28.0682,28.2771,28.0361,28.2771,58651.0
2015-07-17 15:30:00,35.2,35.23,35.08,35.08,212497.0,28.2771,28.3012,28.1807,28.1807,212497.0
2015-07-20 09:30:00,35.3,36.0,35.3,35.73,97191.0,28.3574,28.9198,28.3574,28.7029,97191.0
2015-07-20 10:00:00,35.74,35.74,35.41,35.47,115268.0,28.7109,28.7109,28.4458,28.494,115268.0
2015-07-20 10:30:00,35.48,35.57,35.37,35.47,132553.0,28.502,28.5743,28.4137,28.494,132553.0
2015-07-20 11:00:00,35.47,35.89,35.45,35.59,72545.0,28.494,28.8314,28.4779,28.5904,72545.0
2015-07-20 11:30:00,35.58,35.74,35.44,35.74,38111.0,28.5824,28.7109,28.4699,28.7109,38111.0
2015-07-20 12:00:00,35.75,35.77,35.65,35.73,35190.0,28.7189,28.735,28.6386,28.7029,35190.0
2015-07-20 12:30:00,35.74,35.75,35.48,35.62,36585.0,28.7109,28.7189,28.502,28.6145,36585.0
2015-07-20 13:00:00,35.64,35.73,35.63,35.7,29599.0,28.6306,28.7029,28.6225,28.6788,29599.0
2015-07-20 13:30:00,35.69,35.71,35.67,35.69,22763.0,28.6707,28.6868,28.6547,28.6707,22763.0
2015-07-20 14:00:00,35.69,35.8,35.59,35.75,51472.0,28.6707,28.7591,28.5904,28.7189,51472.0
2015-07-20 14:30:00,35.75,35.85,35.68,35.75,44502.0,28.7189,28.7993,28.6627,28.7189,44502.0
2015-07-20 15:00:00,35.75,36.21,35.73,36.16,188619.0,28.7189,29.0885,28.7029,29.0483,188619.0
2015-07-20 15:30:00,36.15,36.19,35.9,35.96,207045.0,29.0403,29.0724,28.8394,28.8876,207045.0
2015-07-21 09:30:00,36.02,36.34,35.98,36.3,44502.0,28.9358,29.1929,28.9037,29.1608,44502.0
2015-07-21 10:00:00,36.32,36.4,36.01,36.07,33663.0,29.1768,29.2411,28.9278,28.976,33663.0
2015-07-21 10:30:00,36.08,36.08,35.84,35.84,38889.0,28.984,28.984,28.7912,28.7912,38889.0
2015-07-21 11:00:00,35.87,36.0,35.86,36.0,27543.0,28.8153,28.9198,28.8073,28.9198,27543.0
2015-07-21 11:30:00,36.0,36.0,35.85,35.86,19578.0,28.9198,28.9198,28.7993,28.8073,19578.0
2015-07-21 12:00:00,35.88,35.92,35.8,35.85,12693.0,28.8234,28.8555,28.7591,28.7993,12693.0
2015-07-21 12:30:00,35.84,35.91,35.82,35.88,17242.0,28.7912,28.8475,28.7752,28.8234,17242.0
2015-07-21 13:00:00,35.89,35.9,35.72,35.72,15114.0,28.8314,28.8394,28.6948,28.6948,15114.0
2015-07-21 13:30:00,35.72,35.75,35.64,35.7,27146.0,28.6948,28.7189,28.6306,28.6788,27146.0
2015-07-21 14:00:00,35.72,35.85,35.71,35.85,20950.0,28.6948,28.7993,28.6868,28.7993,20950.0
2015-07-21 14:30:00,35.83,35.83,35.73,35.77,28454.0,28.7832,28.7832,28.7029,28.735,28454.0
2015-07-21 15:00:00,35.77,35.83,35.71,35.76,41149.0,28.735,28.7832,28.6868,28.727,41149.0
2015-07-21 15:30:00,35.76,35.76,35.56,35.62,212531.0,28.727,28.727,28.5663,28.6145,212531.0
2015-07-22 09:30:00,35.58,35.78,35.42,35.65,41311.0,28.5824,28.743,28.4538,28.6386,41311.0
2015-07-22 10:00:00,35.67,35.72,35.61,35.62,31933.0,28.6547,28.6948,28.6065,28.6145,31933.0
2015-07-22 10:30:00,35.62,35.62,35.45,35.45,33091.0,28.6145,28.6145,28.4779,28.4779,33091.0
2015-07-22 11:00:00,35.45,35.45,35.07,35.24,161930.0,28.4779,28.4779,28.1727,28.3092,161930.0
2015-07-22 11:30:00,35.23,35.73,35.15,35.72,70636.0,28.3012,28.7029,28.2369,28.6948,70636.0
2015-07-22 12:00:00,35.73,35.74,35.54,35.63,19451.0,28.7029,28.7109,28.5502,28.6225,19451.0
2015-07-22 12:30:00,35.62,35.76,35.6,35.72,18410.0,28.6145,28.727,28.5984,28.6948,18410.0
2015-07-22 13:00:00,35.74,35.88,35.73,35.82,26736.0,28.7109,28.8234,28.7029,28.7752,26736.0
2015-07-22 13:30:00,35.82,35.82,35.58,35.72,38589.0,28.7752,28.7752,28.5824,28.6948,38589.0
2015-07-22 14:00:00,35.71,35.84,35.66,35.8,46043.0,28.6868,28.7912,28.6466,28.7591,46043.0
2015-07-22 14:30:00,35.8,35.83,35.7,35.79,47404.0,28.7591,28.7832,28.6788,28.7511,47404.0
2015-07-22 15:00:00,35.79,35.83,35.67,35.73,42698.0,28.7511,28.7832,28.6547,28.7029,42698.0
2015-07-22 15:30:00,35.71,35.74,35.64,35.69,105633.0,28.6868,28.7109,28.6306,28.6707,105633.0
2015-07-23 09:30:00,35.84,36.01,35.65,35.72,19591.0,28.7912,28.9278,28.6386,28.6948,19591.0
2015-07-23 10:00:00,35.72,35.99,35.71,35.97,18573.0,28.6948,28.9117,28.6868,28.8957,18573.0
2015-07-23 10:30:00,35.99,36.07,35.94,35.97,48910.0,28.9117,28.976,28.8716,28.8957,48910.0
2015-07-23 11:00:00,35.97,36.06,35.94,35.97,17723.0,28.8957,28.968,28.8716,28.8957,17723.0
2015-07-23 11:30:00,35.97,35.99,35.73,35.76,22979.0,28.8957,28.9117,28.7029,28.727,22979.0
2015-07-23 12:00:00,35.77,35.77,35.58,35.64,17587.0,28.735,28.735,28.5824,28.6306,17587.0
2015-07-23 12:30:00,35.63,35.64,35.5,35.51,19885.0,28.6225,28.6306,28.5181,28.5261,19885.0
2015-07-23 13:00:00,35.51,35.53,35.43,35.49,28403.0,28.5261,28.5422,28.4619,28.5101,28403.0
2015-07-23 13:30:00,35.49,35.7,35.48,35.68,23092.0,28.5101,28.6788,28.502,28.6627,23092.0
2015-07-23 14:00:00,35.66,35.7,35.6,35.62,30945.0,28.6466,28.6788,28.5984,28.6145,30945.0
2015-07-23 14:30:00,35.62,35.65,35.53,35.58,28804.0,28.6145,28.6386,28.5422,28.5824,28804.0
2015-07-23 15:00:00,35.58,35.6,35.52,35.53,35976.0,28.5824,28.5984,28.5342,28.5422,35976.0
2015-07-23 15:30:00,35.53,35.65,35.52,35.63,91163.0,28.5422,28.6386,28.5342,28.6225,91163.0
2015-07-24 09:30:00,35.53,35.67,35.38,35.6,58064.0,28.5422,28.6547,28.4217,28.5984,58064.0
2015-07-24 10:00:00,35.61,35.65,35.41,35.45,44915.0,28.6065,28.6386,28.4458,28.4779,44915.0
2015-07-24 10:30:00,35.44,35.46,35.34,35.37,22582.0,28.4699,28.486,28.3896,28.4137,22582.0
2015-07-24 11:00:00,35.33,35.37,35.16,35.29,84866.0,28.3815,28.4137,28.245,28.3494,84866.0
2015-07-24 11:30:00,35.31,35.5,35.31,35.36,52061.0,28.3655,28.5181,28.3655,28.4056,52061.0
2015-07-24 12:00:00,35.37,35.37,35.2,35.25,14142.0,28.4137,28.4137,28.2771,28.3173,14142.0
2015-07-24 12:30:00,35.23,35.26,35.15,35.17,9825.0,28.3012,28.3253,28.2369,28.253,9825.0
2015-07-24 13:00:00,35.16,35.17,35.08,35.08,14535.0,28.245,28.253,28.1807,28.1807,14535.0
2015-07-24 13:30:00,35.07,35.09,34.97,34.99,36567.0,28.1727,28.1887,28.0923,28.1084,36567.0
2015-07-24 14:00:00,34.99,34.99,34.75,34.83,38455.0,28.1084,28.1084,27.9156,27.9799,38455.0
2015-07-24 14:30:00,34.83,34.83,34.67,34.7,63949.0,27.9799,27.9799,27.8513,27.8754,63949.0
2015-07-24 15:00:00,34.7,34.83,34.65,34.77,66135.0,27.8754,27.9799,27.8353,27.9317,66135.0
2015-07-24 15:30:00,34.78,34.79,34.63,34.69,198983.0,27.9397,27.9477,27.8192,27.8674,198983.0
2015-07-27 09:30:00,34.62,34.62,34.27,34.46,28079.0,27.8112,27.8112,27.53,27.6826,28079.0
2015-07-27 10:00:00,34.46,34.67,34.41,34.65,35970.0,27.6826,27.8513,27.6425,27.8353,35970.0
2015-07-27 10:30:00,34.64,34.75,34.52,34.57,22778.0,27.8272,27.9156,27.7308,27.771,22778.0
2015-07-27 11:00:00,34.59,34.87,34.48,34.85,35963.0,27.7871,28.012,27.6987,27.9959,35963.0
2015-07-27 11:30:00,34.87,34.9,34.67,34.9,51644.0,28.012,28.0361,27.8513,28.0361,51644.0
2015-07-27 12:00:00,34.9,34.9,34.75,34.77,19999.0,28.0361,28.0361,27.9156,27.9317,19999.0
2015-07-27 12:30:00,34.77,34.79,34.73,34.73,18565.0,27.9317,27.9477,27.8995,27.8995,18565.0
2015-07-27 13:00:00,34.71,34.79,34.64,34.64,15057.0,27.8835,27.9477,27.8272,27.8272,15057.0
2015-07-27 13:30:00,34.65,34.69,34.57,34.65,11748.0,27.8353,27.8674,27.771,27.8353,11748.0
2015-07-27 14:00:00,34.65,34.67,34.6,34.63,20289.0,27.8353,27.8513,27.7951,27.8192,20289.0
2015-07-27 14:30:00,34.63,34.66,34.61,34.65,31551.0,27.8192,27.8433,27.8031,27.8353,31551.0
2015-07-27 15:00:00,34.64,34.65,34.61,34.63,37301.0,27.8272,27.8353,27.8031,27.8192,37301.0
2015-07-27 15:30:00,34.63,34.65,34.5,34.62,99674.0,27.8192,27.8353,27.7148,27.8112,99674.0
2015-07-28 09:30:00,34.75,34.89,34.61,34.75,34323.0,27.9156,28.0281,27.8031,27.9156,34323.0
2015-07-28 10:00:00,34.72,34.74,34.0,34.18,120145.0,27.8915,27.9076,27.3131,27.4577,120145.0
2015-07-28 10:30:00,34.2,34.3,33.98,34.0,152710.0,27.4738,27.5541,27.297,27.3131,152710.0
2015-07-28 11:00:00,34.0,34.23,33.99,34.23,143293.0,27.3131,27.4979,27.3051,27.4979,143293.0
2015-07-28 11:30:00,34.21,34.38,34.17,34.31,227779.0,27.4818,27.6184,27.4497,27.5621,227779.0
2015-07-28 12:00:00,34.34,34.4,34.3,34.4,27832.0,27.5862,27.6344,27.5541,27.6344,27832.0
2015-07-28 12:30:00,34.39,34.45,34.31,34.43,91214.0,27.6264,27.6746,27.5621,27.6585,91214.0
2015-07-28 13:00:00,34.41,34.47,34.38,34.4,43530.0,27.6425,27.6907,27.6184,27.6344,43530.0
2015-07-28 13:30:00,34.4,34.44,34.36,34.39,33238.0,27.6344,27.6666,27.6023,27.6264,33238.0
2015-07-28 14:00:00,34.39,34.49,34.35,34.45,83787.0,27.6264,27.7067,27.5943,27.6746,83787.0
2015-07-28 14:30:00,34.45,34.57,34.44,34.45,71329.0,27.6746,27.771,27.6666,27.6746,71329.0
2015-07-28 15:00:00,34.46,34.54,34.32,34.32,60439.0,27.6826,27.7469,27.5702,27.5702,60439.0
2015-07-28 15:30:00,34.31,34.36,34.13,34.25,231540.0,27.5621,27.6023,27.4175,27.5139,231540.0
2015-07-29 09:30:00,34.27,34.51,34.19,34.44,89623.0,27.53,27.7228,27.4657,27.6666,89623.0
2015-07-29 10:00:00,34.41,34.49,34.23,34.33,44342.0,27.6425,27.7067,27.4979,27.5782,44342.0
2015-07-29 10:30:00,34.38,34.62,34.35,34.53,67699.0,27.6184,27.8112,27.5943,27.7389,67699.0
2015-07-29 11:00:00,34.55,34.62,34.5,34.52,38948.0,27.7549,27.8112,27.7148,27.7308,38948.0
2015-07-29 11:30:00,34.5,34.71,34.5,34.54,121087.0,27.7148,27.8835,27.7148,27.7469,121087.0
2015-07-29 12:00:00,34.57,34.57,34.5,34.51,24554.0,27.771,27.771,27.7148,27.7228,24554.0
2015-07-29 12:30:00,34.51,34.53,34.31,34.52,49115.0,27.7228,27.7389,27.5621,27.7308,49115.0
2015-07-29 13:00:00,34.54,34.54,34.43,34.49,28329.0,27.7469,27.7469,27.6585,27.7067,28329.0
2015-07-29 13:30:00,34.47,34.52,34.42,34.47,32350.0,27.6907,27.7308,27.6505,27.6907,32350.0
2015-07-29 14:00:00,34.48,34.59,34.26,34.29,83566.0,27.6987,27.7871,27.522,27.5461,83566.0
2015-07-29 14:30:00,34.28,34.56,34.28,34.51,41615.0,27.538,27.763,27.538,27.7228,41615.0
2015-07-29 15:00:00,34.52,34.6,34.4,34.53,67062.0,27.7308,27.7951,27.6344,27.7389,67062.0
2015-07-29 15:30:00,34.53,34.57,34.46,34.48,139047.0,27.7389,27.771,27.6826,27.6987,139047.0
2015-07-30 09:30:00,34.58,34.63,34.2,34.3,51157.0,27.779,27.8192,27.4738,27.5541,51157.0
2015-07-30 10:00:00,34.31,34.71,34.3,34.69,82096.0,27.5621,27.8835,27.5541,27.8674,82096.0
2015-07-30 10:30:00,34.74,34.77,34.61,34.67,14726.0,27.9076,27.9317,27.8031,27.8513,14726.0
2015-07-30 11:00:00,34.68,34.68,34.54,34.56,25282.0,27.8594,27.8594,27.7469,27.763,25282.0
2015-07-30 11:30:00,34.56,34.6,34.44,34.58,66395.0,27.763,27.7951,27.6666,27.779,66395.0
2015-07-30 12:00:00,34.59,34.73,34.59,34.67,11937.0,27.7871,27.8995,27.7871,27.8513,11937.0
2015-07-30 12:30:00,34.7,34.79,34.69,34.77,11833.0,27.8754,27.9477,27.8674,27.9317,11833.0
2015-07-30 13:00:00,34.77,34.81,34.64,34.68,16973.0,27.9317,27.9638,27.8272,27.8594,16973.0
2015-07-30 13:30:00,34.63,34.71,34.54,34.6,91300.0,27.8192,27.8835,27.7469,27.7951,91300.0
2015-07-30 14:00:00,34.65,34.74,34.64,34.67,55991.0,27.8353,27.9076,27.8272,27.8513,55991.0
2015-07-30 14:30:00,34.71,34.76,34.67,34.74,42119.0,27.8835,27.9236,27.8513,27.9076,42119.0
2015-07-30 15:00:00,34.75,34.76,34.56,34.61,57619.0,27.9156,27.9236,27.763,27.8031,57619.0
2015-07-30 15:30:00,34.62,34.64,34.55,34.59,132222.0,27.8112,27.8272,27.7549,27.7871,132222.0
2015-07-31 09:30:00,34.61,34.71,34.4,34.51,23811.0,27.8031,27.8835,27.6344,27.7228,23811.0
2015-07-31 10:00:00,34.53,34.73,34.5,34.7,16914.0,27.7389,27.8995,27.7148,27.8754,16914.0
2015-07-31 10:30:00,34.69,34.74,34.63,34.74,16560.0,27.8674,27.9076,27.8192,27.9076,16560.0
2015-07-31 11:00:00,34.73,34.76,34.61,34.65,14722.0,27.8995,27.9236,27.8031,27.8353,14722.0
2015-07-31 11:30:00,34.64,34.67,34.54,34.6,22910.0,27.8272,27.8513,27.7469,27.7951,22910.0
2015-07-31 12:00:00,34.59,34.63,34.47,34.55,26379.0,27.7871,27.8192,27.6907,27.7549,26379.0
2015-07-31 12:30:00,34.55,34.55,34.49,34.55,16537.0,27.7549,27.7549,27.7067,27.7549,16537.0
2015-07-31 13:00:00,34.55,34.55,34.41,34.48,37758.0,27.7549,27.7549,27.6425,27.6987,37758.0
2015-07-31 13:30:00,34.5,34.5,34.43,34.44,22723.0,27.7148,27.7148,27.6585,27.6666,22723.0
2015-07-31 14:00:00,34.44,34.58,34.42,34.54,35022.0,27.6666,27.779,27.6505,27.7469,35022.0
2015-07-31 14:30:00,34.54,34.6,34.47,34.55,17944.0,27.7469,27.7951,27.6907,27.7549,17944.0
2015-07-31 15:00:00,34.56,34.59,34.51,34.52,26910.0,27.763,27.7871,27.7228,27.7308,26910.0
2015-07-31 15:30:00,34.52,34.55,34.35,34.36,187498.0,27.7308,27.7549,27.5943,27.6023,187498.0
2015-08-03 09:30:00,34.43,34.54,34.16,34.33,57999.0,27.6585,27.7469,27.4416,27.5782,57999.0
2015-08-03 10:00:00,34.35,34.47,34.35,34.46,45745.0,27.5943,27.6907,27.5943,27.6826,45745.0
2015-08-03 10:30:00,34.44,34.46,34.36,34.44,20708.0,27.6666,27.6826,27.6023,27.6666,20708.0
2015-08-03 11:00:00,34.44,34.46,34.36,34.36,24748.0,27.6666,27.6826,27.6023,27.6023,24748.0
2015-08-03 11:30:00,34.37,34.39,34.23,34.33,36088.0,27.6103,27.6264,27.4979,27.5782,36088.0
2015-08-03 12:00:00,34.36,34.36,34.29,34.34,12845.0,27.6023,27.6023,27.5461,27.5862,12845.0
2015-08-03 12:30:00,34.34,34.35,34.21,34.23,11231.0,27.5862,27.5943,27.4818,27.4979,11231.0
2015-08-03 13:00:00,34.23,34.26,34.16,34.26,14179.0,27.4979,27.522,27.4416,27.522,14179.0
2015-08-03 13:30:00,34.27,34.28,34.18,34.2,21473.0,27.53,27.538,27.4577,27.4738,21473.0
2015-08-03 14:00:00,34.17,34.24,34.17,34.24,18160.0,27.4497,27.5059,27.4497,27.5059,18160.0
2015-08-03 14:30:00,34.22,34.36,34.21,34.28,28276.0,27.4898,27.6023,27.4818,27.538,28276.0
2015-08-03 15:00:00,34.29,34.31,34.24,34.29,30850.0,27.5461,27.5621,27.5059,27.5461,30850.0
2015-08-03 15:30:00,34.3,34.37,34.23,34.36,133066.0,27.5541,27.6103,27.4979,27.6023,133066.0
2015-08-04 09:30:00,34.37,34.61,34.3,34.6,17324.0,27.6103,27.8031,27.5541,27.7951,17324.0
2015-08-04 10:00:00,34.6,34.77,34.56,34.75,154006.0,27.7951,27.9317,27.763,27.9156,154006.0
2015-08-04 10:30:00,34.76,34.8,34.63,34.64,26682.0,27.9236,27.9558,27.8192,27.8272,26682.0
2015-08-04 11:00:00,34.65,34.79,34.64,34.75,27803.0,27.8353,27.9477,27.8272,27.9156,27803.0
2015-08-04 11:30:00,34.74,34.79,34.73,34.76,19553.0,27.9076,27.9477,27.8995,27.9236,19553.0
2015-08-04 12:00:00,34.77,34.78,34.55,34.56,52306.0,27.9317,27.9397,27.7549,27.763,52306.0
2015-08-04 12:30:00,34.63,34.64,34.53,34.61,114456.0,27.8192,27.8272,27.7389,27.8031,114456.0
2015-08-04 13:00:00,34.61,34.67,34.58,34.61,33308.0,27.8031,27.8513,27.779,27.8031,33308.0
2015-08-04 13:30:00,34.62,34.67,34.55,34.55,41335.0,27.8112,27.8513,27.7549,27.7549,41335.0
2015-08-04 14:00:00,34.56,34.62,34.53,34.59,96764.0,27.763,27.8112,27.7389,27.7871,96764.0
2015-08-04 14:30:00,34.59,34.62,34.55,34.58,113262.0,27.7871,27.8112,27.7549,27.779,113262.0
2015-08-04 15:00:00,34.59,34.64,34.56,34.6,66558.0,27.7871,27.8272,27.763,27.7951,66558.0
2015-08-04 15:30:00,34.61,34.61,34.34,34.42,162193.0,27.8031,27.8031,27.5862,27.6505,162193.0
2015-08-05 09:30:00,34.6,34.78,34.55,34.55,51511.0,27.7951,27.9397,27.7549,27.7549,51511.0
2015-08-05 10:00:00,34.58,34.59,34.41,34.51,76533.0,27.779,27.7871,27.6425,27.7228,76533.0
2015-08-05 10:30:00,34.5,34.62,34.5,34.61,56124.0,27.7148,27.8112,27.7148,27.8031,56124.0
2015-08-05 11:00:00,34.62,34.65,34.53,34.58,28375.0,27.8112,27.8353,27.7389,27.779,28375.0
2015-08-05 11:30:00,34.57,34.58,34.48,34.5,40518.0,27.771,27.779,27.6987,27.7148,40518.0
2015-08-05 12:00:00,34.5,34.52,34.49,34.49,19105.0,27.7148,27.7308,27.7067,27.7067,19105.0
2015-08-05 12:30:00,34.5,34.52,34.44,34.48,24367.0,27.7148,27.7308,27.6666,27.6987,24367.0
2015-08-05 13:00:00,34.49,34.5,34.3,34.33,95974.0,27.7067,27.7148,27.5541,27.5782,95974.0
2015-08-05 13:30:00,34.37,34.39,34.25,34.39,50789.0,27.6103,27.6264,27.5139,27.6264,50789.0
2015-08-05 14:00:00,34.38,34.47,34.31,34.42,33941.0,27.6184,27.6907,27.5621,27.6505,33941.0
2015-08-05 14:30:00,34.44,34.53,34.42,34.5,24770.0,27.6666,27.7389,27.6505,27.7148,24770.0
2015-08-05 15:00:00,34.5,34.58,34.48,34.51,33030.0,27.7148,27.779,27.6987,27.7228,33030.0
2015-08-05 15:30:00,34.53,34.6,34.5,34.54,116203.0,27.7389,27.7951,27.7148,27.7469,116203.0
2015-08-06 09:30:00,34.78,34.82,34.56,34.64,36757.0,27.9397,27.9718,27.763,27.8272,36757.0
2015-08-06 10:00:00,34.67,34.72,34.55,34.58,26837.0,27.8513,27.8915,27.7549,27.779,26837.0
2015-08-06 10:30:00,34.56,34.66,34.56,34.62,24431.0,27.763,27.8433,27.763,27.8112,24431.0
2015-08-06 11:00:00,34.61,34.66,34.56,34.62,75054.0,27.8031,27.8433,27.763,27.8112,75054.0
2015-08-06 11:30:00,34.6,34.63,34.2,34.2,46184.0,27.7951,27.8192,27.4738,27.4738,46184.0
2015-08-06 12:00:00,34.22,34.29,34.08,34.14,26700.0,27.4898,27.5461,27.3774,27.4256,26700.0
2015-08-06 12:30:00,34.16,34.25,34.1,34.13,19000.0,27.4416,27.5139,27.3934,27.4175,19000.0
2015-08-06 13:00:00,34.14,34.17,34.07,34.07,14491.0,27.4256,27.4497,27.3693,27.3693,14491.0
2015-08-06 13:30:00,34.06,34.12,34.06,34.06,11704.0,27.3613,27.4095,27.3613,27.3613,11704.0
2015-08-06 14:00:00,34.07,34.14,34.03,34.11,36311.0,27.3693,27.4256,27.3372,27.4015,36311.0
2015-08-06 14:30:00,34.14,34.17,34.09,34.11,22858.0,27.4256,27.4497,27.3854,27.4015,22858.0
2015-08-06 15:00:00,34.12,34.21,34.11,34.17,30362.0,27.4095,27.4818,27.4015,27.4497,30362.0
2015-08-06 15:30:00,34.18,34.23,34.14,34.16,109952.0,27.4577,27.4979,27.4256,27.4416,109952.0
2015-08-07 09:30:00,34.06,34.21,34.01,34.14,18355.0,27.3613,27.4818,27.3211,27.4256,18355.0
2015-08-07 10:00:00,34.18,34.18,33.96,33.97,12305.0,27.4577,27.4577,27.281,27.289,12305.0
2015-08-07 10:30:00,33.98,33.99,33.84,33.88,18273.0,27.297,27.3051,27.1846,27.2167,18273.0
2015-08-07 11:00:00,33.86,33.89,33.72,33.75,12190.0,27.2006,27.2247,27.0882,27.1123,12190.0
2015-08-07 11:30:00,33.76,33.76,33.48,33.56,42501.0,27.1203,27.1203,26.8954,26.9596,42501.0
2015-08-07 12:00:00,33.59,33.63,33.48,33.55,21515.0,26.9837,27.0159,26.8954,26.9516,21515.0
2015-08-07 12:30:00,33.55,33.55,33.43,33.47,13277.0,26.9516,26.9516,26.8552,26.8873,13277.0
2015-08-07 13:00:00,33.47,33.59,33.44,33.58,24370.0,26.8873,26.9837,26.8632,26.9757,24370.0
2015-08-07 13:30:00,33.59,33.8,33.58,33.78,28647.0,26.9837,27.1524,26.9757,27.1364,28647.0
2015-08-07 14:00:00,33.78,33.78,33.67,33.69,21437.0,27.1364,27.1364,27.048,27.0641,21437.0
2015-08-07 14:30:00,33.7,33.81,33.7,33.79,38127.0,27.0721,27.1605,27.0721,27.1444,38127.0
2015-08-07 15:00:00,33.8,33.87,33.72,33.86,76424.0,27.1524,27.2087,27.0882,27.2006,76424.0
2015-08-07 15:30:00,33.87,34.0,33.86,33.98,149463.0,27.2087,27.3131,27.2006,27.297,149463.0
2015-08-10 09:30:00,34.12,34.5,34.03,34.29,22714.0,27.4095,27.7148,27.3372,27.5461,22714.0
2015-08-10 10:00:00,34.28,34.29,34.08,34.2,24072.0,27.538,27.5461,27.3774,27.4738,24072.0
2015-08-10 10:30:00,34.19,34.27,34.13,34.17,17971.0,27.4657,27.53,27.4175,27.4497,17971.0
2015-08-10 11:00:00,34.17,34.26,34.14,34.18,10567.0,27.4497,27.522,27.4256,27.4577,10567.0
2015-08-10 11:30:00,34.19,34.25,34.1,34.24,28341.0,27.4657,27.5139,27.3934,27.5059,28341.0
2015-08-10 12:00:00,34.23,34.32,34.22,34.29,37032.0,27.4979,27.5702,27.4898,27.5461,37032.0
2015-08-10 12:30:00,34.29,34.42,34.27,34.42,21512.0,27.5461,27.6505,27.53,27.6505,21512.0
2015-08-10 13:00:00,34.41,34.59,34.41,34.53,73449.0,27.6425,27.7871,27.6425,27.7389,73449.0
2015-08-10 13:30:00,34.55,34.6,34.52,34.58,18277.0,27.7549,27.7951,27.7308,27.779,18277.0
2015-08-10 14:00:00,34.56,34.61,34.52,34.58,20917.0,27.763,27.8031,27.7308,27.779,20917.0
2015-08-10 14:30:00,34.57,34.61,34.56,34.6,44867.0,27.771,27.8031,27.763,27.7951,44867.0
2015-08-10 15:00:00,34.59,34.64,34.55,34.55,29688.0,27.7871,27.8272,27.7549,27.7549,29688.0
2015-08-10 15:30:00,34.56,34.62,34.52,34.59,65952.0,27.763,27.8112,27.7308,27.7871,65952.0
2015-08-11 09:30:00,34.59,34.59,34.12,34.41,39544.0,27.7871,27.7871,27.4095,27.6425,39544.0
2015-08-11 10:00:00,34.39,34.47,34.31,34.45,37521.0,27.6264,27.6907,27.5621,27.6746,37521.0
2015-08-11 10:30:00,34.46,34.61,34.39,34.5,41746.0,27.6826,27.8031,27.6264,27.7148,41746.0
2015-08-11 11:00:00,34.51,34.65,34.42,34.51,74870.0,27.7228,27.8353,27.6505,27.7228,74870.0
2015-08-11 11:30:00,34.51,34.62,34.44,34.56,58393.0,27.7228,27.8112,27.6666,27.763,58393.0
2015-08-11 12:00:00,34.56,34.65,34.51,34.56,45770.0,27.763,27.8353,27.7228,27.763,45770.0
2015-08-11 12:30:00,34.56,34.6,34.53,34.6,36019.0,27.763,27.7951,27.7389,27.7951,36019.0
2015-08-11 13:00:00,34.6,34.62,34.52,34.58,48954.0,27.7951,27.8112,27.7308,27.779,48954.0
2015-08-11 13:30:00,34.59,34.68,34.56,34.65,74434.0,27.7871,27.8594,27.763,27.8353,74434.0
2015-08-11 14:00:00,34.64,34.67,34.59,34.63,59491.0,27.8272,27.8513,27.7871,27.8192,59491.0
2015-08-11 14:30:00,34.62,34.65,34.57,34.61,46282.0,27.8112,27.8353,27.771,27.8031,46282.0
2015-08-11 15:00:00,34.61,34.68,34.61,34.67,54719.0,27.8031,27.8594,27.8031,27.8513,54719.0
2015-08-11 15:30:00,34.67,34.68,34.55,34.66,184170.0,27.8513,27.8594,27.7549,27.8433,184170.0
2015-08-12 09:30:00,34.67,34.7,34.26,34.41,133204.0,27.8513,27.8754,27.522,27.6425,133204.0
2015-08-12 10:00:00,34.4,34.57,34.28,34.44,225857.0,27.6344,27.771,27.538,27.6666,225857.0
2015-08-12 10:30:00,34.41,34.55,34.41,34.45,42227.0,27.6425,27.7549,27.6425,27.6746,42227.0
2015-08-12 11:00:00,34.47,34.56,34.43,34.55,29093.0,27.6907,27.763,27.6585,27.7549,29093.0
2015-08-12 11:30:00,34.57,34.59,34.46,34.46,37431.0,27.771,27.7871,27.6826,27.6826,37431.0
2015-08-12 12:00:00,34.45,34.58,34.37,34.58,55497.0,27.6746,27.779,27.6103,27.779,55497.0
2015-08-12 12:30:00,34.58,34.61,34.49,34.54,29296.0,27.779,27.8031,27.7067,27.7469,29296.0
2015-08-12 13:00:00,34.54,34.65,34.54,34.61,30825.0,27.7469,27.8353,27.7469,27.8031,30825.0
2015-08-12 13:30:00,34.61,34.89,34.59,34.86,116720.0,27.8031,28.0281,27.7871,28.004,116720.0
2015-08-12 14:00:00,34.86,35.0,34.76,34.79,98268.0,28.004,28.1164,27.9236,27.9477,98268.0
2015-08-12 14:30:00,34.79,34.94,34.77,34.87,49252.0,27.9477,28.0682,27.9317,28.012,49252.0
2015-08-12 15:00:00,34.87,34.88,34.8,34.84,38792.0,28.012,28.02,27.9558,27.9879,38792.0
2015-08-12 15:30:00,34.84,34.96,34.81,34.95,158059.0,27.9879,28.0843,27.9638,28.0763,158059.0
2015-08-13 09:30:00,34.96,35.13,34.73,34.75,24773.0,28.0843,28.2209,27.8995,27.9156,24773.0
2015-08-13 10:00:00,34.76,35.25,34.72,35.18,99476.0,27.9236,28.3173,27.8915,28.261,99476.0
2015-08-13 10:30:00,35.18,35.32,35.15,35.28,49610.0,28.261,28.3735,28.2369,28.3414,49610.0
2015-08-13 11:00:00,35.26,35.28,34.95,35.1,39634.0,28.3253,28.3414,28.0763,28.1968,39634.0
2015-08-13 11:30:00,35.1,35.35,35.1,35.25,29950.0,28.1968,28.3976,28.1968,28.3173,29950.0
2015-08-13 12:00:00,35.23,35.28,35.17,35.2,39271.0,28.3012,28.3414,28.253,28.2771,39271.0
2015-08-13 12:30:00,35.2,35.24,35.07,35.21,42579.0,28.2771,28.3092,28.1727,28.2851,42579.0
2015-08-13 13:00:00,35.19,35.21,35.12,35.2,17530.0,28.2691,28.2851,28.2128,28.2771,17530.0
2015-08-13 13:30:00,35.2,35.22,35.12,35.14,25561.0,28.2771,28.2932,28.2128,28.2289,25561.0
2015-08-13 14:00:00,35.14,35.19,35.12,35.15,37538.0,28.2289,28.2691,28.2128,28.2369,37538.0
2015-08-13 14:30:00,35.18,35.27,35.15,35.25,39569.0,28.261,28.3333,28.2369,28.3173,39569.0
2015-08-13 15:00:00,35.24,35.29,35.2,35.27,57306.0,28.3092,28.3494,28.2771,28.3333,57306.0
2015-08-13 15:30:00,35.27,35.3,35.13,35.16,186334.0,28.3333,28.3574,28.2209,28.245,186334.0
2015-08-14 09:30:00,35.5,35.5,34.97,35.1,45641.0,28.5181,28.5181,28.0923,28.1968,45641.0
2015-08-14 10:00:00,35.11,35.16,35.03,35.04,12270.0,28.2048,28.245,28.1405,28.1486,12270.0
2015-08-14 10:30:00,35.04,35.13,35.01,35.06,27776.0,28.1486,28.2209,28.1245,28.1646,27776.0
2015-08-14 11:00:00,35.05,35.08,34.91,34.96,47069.0,28.1566,28.1807,28.0441,28.0843,47069.0
2015-08-14 11:30:00,34.93,34.99,34.79,34.85,47047.0,28.0602,28.1084,27.9477,27.9959,47047.0
2015-08-14 12:00:00,34.86,34.96,34.8,34.88,18252.0,28.004,28.0843,27.9558,28.02,18252.0
2015-08-14 12:30:00,34.88,34.92,34.83,34.89,10074.0,28.02,28.0522,27.9799,28.0281,10074.0
2015-08-14 13:00:00,34.89,34.97,34.89,34.94,30291.0,28.0281,28.0923,28.0281,28.0682,30291.0
2015-08-14 13:30:00,34.94,34.96,34.83,34.87,18659.0,28.0682,28.0843,27.9799,28.012,18659.0
2015-08-14 14:00:00,34.86,35.03,34.84,34.96,41746.0,28.004,28.1405,27.9879,28.0843,41746.0
2015-08-14 14:30:00,34.96,35.1,34.95,35.1,33653.0,28.0843,28.1968,28.0763,28.1968,33653.0
2015-08-14 15:00:00,35.08,35.15,35.08,35.1,32135.0,28.1807,28.2369,28.1807,28.1968,32135.0
2015-08-14 15:30:00,35.11,35.17,35.07,35.16,80101.0,28.2048,28.253,28.1727,28.245,80101.0
2015-08-17 09:30:00,34.86,34.86,34.5,34.66,11360.0,28.004,28.004,27.7148,27.8433,11360.0
2015-08-17 10:00:00,34.68,34.98,34.65,34.95,19874.0,27.8594,28.1004,27.8353,28.0763,19874.0
2015-08-17 10:30:00,34.92,35.15,34.91,35.15,28921.0,28.0522,28.2369,28.0441,28.2369,28921.0
2015-08-17 11:00:00,35.15,35.23,35.12,35.17,73701.0,28.2369,28.3012,28.2128,28.253,73701.0
2015-08-17 11:30:00,35.16,35.23,35.12,35.23,19579.0,28.245,28.3012,28.2128,28.3012,19579.0
2015-08-17 12:00:00,35.23,35.23,35.2,35.21,21775.0,28.3012,28.3012,28.2771,28.2851,21775.0
2015-08-17 12:30:00,35.22,35.25,35.2,35.25,23393.0,28.2932,28.3173,28.2771,28.3173,23393.0
2015-08-17 13:00:00,35.28,35.28,35.23,35.26,15835.0,28.3414,28.3414,28.3012,28.3253,15835.0
2015-08-17 13:30:00,35.25,35.26,35.2,35.2,20782.0,28.3173,28.3253,28.2771,28.2771,20782.0
2015-08-17 14:00:00,35.22,35.26,35.2,35.2,24667.0,28.2932,28.3253,28.2771,28.2771,24667.0
2015-08-17 14:30:00,35.2,35.26,35.17,35.22,34785.0,28.2771,28.3253,28.253,28.2932,34785.0
2015-08-17 15:00:00,35.23,35.26,35.21,35.24,18762.0,28.3012,28.3253,28.2851,28.3092,18762.0
2015-08-17 15:30:00,35.24,35.35,35.19,35.31,98237.0,28.3092,28.3976,28.2691,28.3655,98237.0
2015-08-18 09:30:00,35.27,35.46,35.16,35.34,32564.0,28.3333,28.486,28.245,28.3896,32564.0
2015-08-18 10:00:00,35.39,35.44,35.27,35.29,26709.0,28.4297,28.4699,28.3333,28.3494,26709.0
2015-08-18 10:30:00,35.27,35.38,35.24,35.26,17924.0,28.3333,28.4217,28.3092,28.3253,17924.0
2015-08-18 11:00:00,35.26,35.26,35.07,35.13,16180.0,28.3253,28.3253,28.1727,28.2209,16180.0
2015-08-18 11:30:00,35.11,35.24,35.07,35.24,19915.0,28.2048,28.3092,28.1727,28.3092,19915.0
2015-08-18 12:00:00,35.25,35.35,35.19,35.33,21200.0,28.3173,28.3976,28.2691,28.3815,21200.0
2015-08-18 12:30:00,35.33,35.34,35.25,35.28,46612.0,28.3815,28.3896,28.3173,28.3414,46612.0
2015-08-18 13:00:00,35.29,35.33,35.08,35.08,43722.0,28.3494,28.3815,28.1807,28.1807,43722.0
2015-08-18 13:30:00,35.08,35.27,34.98,35.22,56075.0,28.1807,28.3333,28.1004,28.2932,56075.0
2015-08-18 14:00:00,35.19,35.24,35.12,35.18,34202.0,28.2691,28.3092,28.2128,28.261,34202.0
2015-08-18 14:30:00,35.19,35.2,35.11,35.11,26885.0,28.2691,28.2771,28.2048,28.2048,26885.0
2015-08-18 15:00:00,35.11,35.11,35.04,35.09,62627.0,28.2048,28.2048,28.1486,28.1887,62627.0
2015-08-18 15:30:00,35.09,35.19,35.09,35.14,90105.0,28.1887,28.2691,28.1887,28.2289,90105.0
2015-08-19 09:30:00,34.88,34.9,34.57,34.63,21374.0,28.02,28.0361,27.771,27.8192,21374.0
2015-08-19 10:00:00,34.61,34.72,34.54,34.56,24330.0,27.8031,27.8915,27.7469,27.763,24330.0
2015-08-19 10:30:00,34.54,34.59,34.44,34.44,41228.0,27.7469,27.7871,27.6666,27.6666,41228.0
2015-08-19 11:00:00,34.45,34.49,34.44,34.47,69672.0,27.6746,27.7067,27.6666,27.6907,69672.0
2015-08-19 11:30:00,34.45,34.56,34.43,34.55,19443.0,27.6746,27.763,27.6585,27.7549,19443.0
2015-08-19 12:00:00,34.52,34.68,34.5,34.66,13776.0,27.7308,27.8594,27.7148,27.8433,13776.0
2015-08-19 12:30:00,34.67,34.87,34.67,34.87,18406.0,27.8513,28.012,27.8513,28.012,18406.0
2015-08-19 13:00:00,34.87,35.04,34.86,35.0,54712.0,28.012,28.1486,28.004,28.1164,54712.0
2015-08-19 13:30:00,35.0,35.04,34.86,34.93,59435.0,28.1164,28.1486,28.004,28.0602,59435.0
2015-08-19 14:00:00,34.9,35.26,34.9,35.22,65203.0,28.0361,28.3253,28.0361,28.2932,65203.0
2015-08-19 14:30:00,35.22,35.27,35.11,35.13,64378.0,28.2932,28.3333,28.2048,28.2209,64378.0
2015-08-19 15:00:00,35.11,35.12,34.65,34.93,75902.0,28.2048,28.2128,27.8353,28.0602,75902.0
2015-08-19 15:30:00,34.92,35.04,34.91,34.97,69323.0,28.0522,28.1486,28.0441,28.0923,69323.0
2015-08-20 09:30:00,34.62,34.69,34.35,34.39,35508.0,27.8112,27.8674,27.5943,27.6264,35508.0
2015-08-20 10:00:00,34.39,34.4,34.25,34.25,78561.0,27.6264,27.6344,27.5139,27.5139,78561.0
2015-08-20 10:30:00,34.25,34.34,34.16,34.26,97125.0,27.5139,27.5862,27.4416,27.522,97125.0
2015-08-20 11:00:00,34.26,34.57,34.25,34.52,175691.0,27.522,27.771,27.5139,27.7308,175691.0
2015-08-20 11:30:00,34.51,34.61,34.46,34.61,59047.0,27.7228,27.8031,27.6826,27.8031,59047.0
2015-08-20 12:00:00,34.62,34.65,34.5,34.55,42535.0,27.8112,27.8353,27.7148,27.7549,42535.0
2015-08-20 12:30:00,34.53,34.66,34.44,34.48,70502.0,27.7389,27.8433,27.6666,27.6987,70502.0
2015-08-20 13:00:00,34.48,34.66,34.46,34.59,46729.0,27.6987,27.8433,27.6826,27.7871,46729.0
2015-08-20 13:30:00,34.59,34.65,34.53,34.59,51110.0,27.7871,27.8353,27.7389,27.7871,51110.0
2015-08-20 14:00:00,34.59,34.6,34.29,34.36,182746.0,27.7871,27.7951,27.5461,27.6023,182746.0
2015-08-20 14:30:00,34.35,34.43,34.29,34.39,120799.0,27.5943,27.6585,27.5461,27.6264,120799.0
2015-08-20 15:00:00,34.39,34.46,34.36,34.41,59795.0,27.6264,27.6826,27.6023,27.6425,59795.0
2015-08-20 15:30:00,34.41,34.5,34.31,34.36,186850.0,27.6425,27.7148,27.5621,27.6023,186850.0
2015-08-21 09:30:00,33.9,34.11,33.6,34.05,86161.0,27.2328,27.4015,26.9918,27.3533,86161.0
2015-08-21 10:00:00,34.05,34.16,33.93,33.97,133040.0,27.3533,27.4416,27.2569,27.289,133040.0
2015-08-21 10:30:00,33.98,33.98,33.7,33.76,155209.0,27.297,27.297,27.0721,27.1203,155209.0
2015-08-21 11:00:00,33.76,33.92,33.7,33.84,174603.0,27.1203,27.2488,27.0721,27.1846,174603.0
2015-08-21 11:30:00,33.84,33.95,33.76,33.86,191340.0,27.1846,27.2729,27.1203,27.2006,191340.0
2015-08-21 12:00:00,33.85,34.1,33.82,33.99,110770.0,27.1926,27.3934,27.1685,27.3051,110770.0
2015-08-21 12:30:00,33.98,34.06,33.81,33.83,93468.0,27.297,27.3613,27.1605,27.1765,93468.0
2015-08-21 13:00:00,33.83,33.98,33.78,33.97,125337.0,27.1765,27.297,27.1364,27.289,125337.0
2015-08-21 13:30:00,33.97,34.06,33.9,34.06,44527.0,27.289,27.3613,27.2328,27.3613,44527.0
2015-08-21 14:00:00,34.06,34.18,33.95,33.98,45574.0,27.3613,27.4577,27.2729,27.297,45574.0
2015-08-21 14:30:00,33.99,34.01,33.79,33.84,163256.0,27.3051,27.3211,27.1444,27.1846,163256.0
2015-08-21 15:00:00,33.84,33.91,33.78,33.81,283457.0,27.1846,27.2408,27.1364,27.1605,283457.0
2015-08-21 15:30:00,33.81,33.91,33.7,33.72,332497.0,27.1605,27.2408,27.0721,27.0882,332497.0
2015-08-24 09:30:00,32.22,32.22,30.27,31.7,259621.0,25.8832,25.8832,24.3167,25.4655,259621.0
2015-08-24 10:00:00,31.67,32.86,31.59,32.81,119848.0,25.4414,26.3973,25.3771,26.3572,119848.0
2015-08-24 10:30:00,32.8,33.04,32.39,33.0,171330.0,26.3491,26.5419,26.0198,26.5098,171330.0
2015-08-24 11:00:00,33.01,33.12,32.75,32.83,175498.0,26.5178,26.6062,26.309,26.3732,175498.0
2015-08-24 11:30:00,32.81,33.44,32.81,33.35,180295.0,26.3572,26.8632,26.3572,26.7909,180295.0
2015-08-24 12:00:00,33.36,33.56,33.29,33.5,90034.0,26.799,26.9596,26.7427,26.9114,90034.0
2015-08-24 12:30:00,33.5,33.6,33.42,33.5,86958.0,26.9114,26.9918,26.8472,26.9114,86958.0
2015-08-24 13:00:00,33.52,33.66,33.48,33.51,159903.0,26.9275,27.04,26.8954,26.9195,159903.0
2015-08-24 13:30:00,33.51,33.52,33.23,33.23,130940.0,26.9195,26.9275,26.6945,26.6945,130940.0
2015-08-24 14:00:00,33.23,33.28,33.1,33.21,106655.0,26.6945,26.7347,26.5901,26.6785,106655.0
2015-08-24 14:30:00,33.2,33.32,32.89,32.93,215110.0,26.6704,26.7668,26.4214,26.4535,215110.0
2015-08-24 15:00:00,32.95,33.01,32.64,32.76,131463.0,26.4696,26.5178,26.2206,26.317,131463.0
2015-08-24 15:30:00,32.77,33.18,32.76,33.04,483333.0,26.325,26.6544,26.317,26.5419,483333.0
2015-08-25 09:30:00,33.73,33.97,32.82,32.93,132295.0,27.0962,27.289,26.3652,26.4535,132295.0
2015-08-25 10:00:00,32.91,33.24,32.79,33.16,106610.0,26.4375,26.7026,26.3411,26.6383,106610.0
2015-08-25 10:30:00,33.17,33.33,33.11,33.32,123921.0,26.6463,26.7749,26.5981,26.7668,123921.0
2015-08-25 11:00:00,33.33,33.42,33.18,33.34,107859.0,26.7749,26.8472,26.6544,26.7829,107859.0
2015-08-25 11:30:00,33.34,33.4,33.31,33.33,106387.0,26.7829,26.8311,26.7588,26.7749,106387.0
2015-08-25 12:00:00,33.33,33.46,33.3,33.46,74957.0,26.7749,26.8793,26.7508,26.8793,74957.0
2015-08-25 12:30:00,33.44,33.49,33.32,33.32,54262.0,26.8632,26.9034,26.7668,26.7668,54262.0
2015-08-25 13:00:00,33.33,33.43,32.92,32.97,71346.0,26.7749,26.8552,26.4455,26.4857,71346.0
2015-08-25 13:30:00,32.97,33.08,32.93,33.02,105242.0,26.4857,26.574,26.4535,26.5258,105242.0
2015-08-25 14:00:00,33.03,33.04,32.89,33.02,77567.0,26.5339,26.5419,26.4214,26.5258,77567.0
2015-08-25 14:30:00,33.04,33.16,32.96,33.03,122605.0,26.5419,26.6383,26.4776,26.5339,122605.0
2015-08-25 15:00:00,33.02,33.08,32.96,33.01,316306.0,26.5258,26.574,26.4776,26.5178,316306.0
2015-08-25 15:30:00,33.0,33.04,32.61,32.94,626821.0,26.5098,26.5419,26.1965,26.4616,626821.0
2015-08-26 09:30:00,33.45,33.45,32.97,33.06,188203.0,26.8713,26.8713,26.4857,26.558,188203.0
2015-08-26 10:00:00,33.06,33.17,32.84,33.17,167674.0,26.558,26.6463,26.3813,26.6463,167674.0
2015-08-26 10:30:00,33.18,33.33,32.96,33.02,50718.0,26.6544,26.7749,26.4776,26.5258,50718.0
2015-08-26 11:00:00,33.04,33.12,32.95,33.0,57957.0,26.5419,26.6062,26.4696,26.5098,57957.0
2015-08-26 11:30:00,33.01,33.05,32.89,32.95,162695.0,26.5178,26.5499,26.4214,26.4696,162695.0
2015-08-26 12:00:00,32.95,33.02,32.84,32.84,49783.0,26.4696,26.5258,26.3813,26.3813,49783.0
2015-08-26 12:30:00,32.83,32.84,32.64,32.8,140390.0,26.3732,26.3813,26.2206,26.3491,140390.0
2015-08-26 13:00:00,32.8,32.89,32.45,32.52,192734.0,26.3491,26.4214,26.068,26.1242,192734.0
2015-08-26 13:30:00,32.48,32.75,32.39,32.65,130448.0,26.0921,26.309,26.0198,26.2286,130448.0
2015-08-26 14:00:00,32.64,32.65,32.23,32.39,132354.0,26.2206,26.2286,25.8912,26.0198,132354.0
2015-08-26 14:30:00,32.39,32.64,32.32,32.58,144910.0,26.0198,26.2206,25.9635,26.1724,144910.0
2015-08-26 15:00:00,32.6,33.06,32.43,32.45,261532.0,26.1885,26.558,26.0519,26.068,261532.0
2015-08-26 15:30:00,32.49,32.81,32.49,32.68,271969.0,26.1001,26.3572,26.1001,26.2527,271969.0
2015-08-27 09:30:00,32.99,32.99,32.02,32.08,223763.0,26.5017,26.5017,25.7225,25.7707,223763.0
2015-08-27 10:00:00,32.12,32.51,31.82,32.19,244783.0,25.8029,26.1162,25.5619,25.8591,244783.0
2015-08-27 10:30:00,32.19,32.51,32.15,32.42,108767.0,25.8591,26.1162,25.827,26.0439,108767.0
2015-08-27 11:00:00,32.42,32.46,32.25,32.32,85801.0,26.0439,26.076,25.9073,25.9635,85801.0
2015-08-27 11:30:00,32.32,32.38,32.06,32.21,248649.0,25.9635,26.0117,25.7547,25.8752,248649.0
2015-08-27 12:00:00,32.21,32.32,32.12,32.22,120988.0,25.8752,25.9635,25.8029,25.8832,120988.0
2015-08-27 12:30:00,32.23,32.27,32.14,32.21,199572.0,25.8912,25.9234,25.8189,25.8752,199572.0
2015-08-27 13:00:00,32.22,32.46,32.19,32.33,133882.0,25.8832,26.076,25.8591,25.9716,133882.0
2015-08-27 13:30:00,32.35,32.52,32.32,32.49,133639.0,25.9876,26.1242,25.9635,26.1001,133639.0
2015-08-27 14:00:00,32.53,32.54,32.21,32.27,135877.0,26.1322,26.1403,25.8752,25.9234,135877.0
2015-08-27 14:30:00,32.28,32.41,32.06,32.06,139198.0,25.9314,26.0358,25.7547,25.7547,139198.0
2015-08-27 15:00:00,32.07,32.18,31.9,31.94,267959.0,25.7627,25.8511,25.6261,25.6583,267959.0
2015-08-27 15:30:00,31.94,32.38,31.92,32.33,423566.0,25.6583,26.0117,25.6422,25.9716,423566.0
2015-08-28 09:30:00,32.11,32.44,31.93,32.27,101817.0,25.7948,26.0599,25.6502,25.9234,101817.0
2015-08-28 10:00:00,32.3,32.3,31.92,32.23,70972.0,25.9475,25.9475,25.6422,25.8912,70972.0
2015-08-28 10:30:00,32.22,32.45,32.12,32.3,168302.0,25.8832,26.068,25.8029,25.9475,168302.0
2015-08-28 11:00:00,32.33,32.74,32.22,32.68,209229.0,25.9716,26.3009,25.8832,26.2527,209229.0
2015-08-28 11:30:00,32.68,32.7,32.37,32.52,103870.0,26.2527,26.2688,26.0037,26.1242,103870.0
2015-08-28 12:00:00,32.5,32.66,32.34,32.42,174330.0,26.1081,26.2367,25.9796,26.0439,174330.0
2015-08-28 12:30:00,32.46,32.73,32.44,32.72,56077.0,26.076,26.2929,26.0599,26.2849,56077.0
2015-08-28 13:00:00,32.72,32.77,32.49,32.49,67674.0,26.2849,26.325,26.1001,26.1001,67674.0
2015-08-28 13:30:00,32.51,32.68,32.44,32.65,91482.0,26.1162,26.2527,26.0599,26.2286,91482.0
2015-08-28 14:00:00,32.65,32.72,32.61,32.7,73551.0,26.2286,26.2849,26.1965,26.2688,73551.0
2015-08-28 14:30:00,32.71,32.75,32.58,32.69,75876.0,26.2768,26.309,26.1724,26.2608,75876.0
2015-08-28 15:00:00,32.71,32.71,32.55,32.6,105519.0,26.2768,26.2768,26.1483,26.1885,105519.0
2015-08-28 15:30:00,32.61,32.69,32.5,32.65,301069.0,26.1965,26.2608,26.1081,26.2286,301069.0
2015-08-31 09:30:00,32.76,33.26,32.47,33.07,90261.0,26.317,26.7186,26.084,26.566,90261.0
2015-08-31 10:00:00,33.07,33.14,32.92,33.0,122682.0,26.566,26.6222,26.4455,26.5098,122682.0
2015-08-31 10:30:00,33.01,33.04,32.91,32.96,61257.0,26.5178,26.5419,26.4375,26.4776,61257.0
2015-08-31 11:00:00,32.95,32.99,32.85,32.89,90465.0,26.4696,26.5017,26.3893,26.4214,90465.0
2015-08-31 11:30:00,32.88,33.05,32.79,32.83,64325.0,26.4134,26.5499,26.3411,26.3732,64325.0
2015-08-31 12:00:00,32.85,32.98,32.85,32.94,39567.0,26.3893,26.4937,26.3893,26.4616,39567.0
2015-08-31 12:30:00,32.92,32.98,32.82,32.91,67222.0,26.4455,26.4937,26.3652,26.4375,67222.0
2015-08-31 13:00:00,32.91,33.01,32.88,32.89,63893.0,26.4375,26.5178,26.4134,26.4214,63893.0
2015-08-31 13:30:00,32.9,32.9,32.77,32.78,74496.0,26.4295,26.4295,26.325,26.3331,74496.0
2015-08-31 14:00:00,32.81,32.87,32.67,32.75,44753.0,26.3572,26.4054,26.2447,26.309,44753.0
2015-08-31 14:30:00,32.77,32.82,32.69,32.76,69554.0,26.325,26.3652,26.2608,26.317,69554.0
2015-08-31 15:00:00,32.76,32.9,32.74,32.85,117777.0,26.317,26.4295,26.3009,26.3893,117777.0
2015-08-31 15:30:00,32.85,33.01,32.82,32.95,400987.0,26.3893,26.5178,26.3652,26.4696,400987.0
2015-09-01 09:30:00,32.54,32.7,32.25,32.33,93289.0,26.1403,26.2688,25.9073,25.9716,93289.0
2015-09-01 10:00:00,32.33,32.33,32.02,32.33,76503.0,25.9716,25.9716,25.7225,25.9716,76503.0
2015-09-01 10:30:00,32.33,32.48,32.17,32.27,58143.0,25.9716,26.0921,25.843,25.9234,58143.0
2015-09-01 11:00:00,32.29,32.39,32.21,32.24,46508.0,25.9394,26.0198,25.8752,25.8993,46508.0
2015-09-01 11:30:00,32.24,32.25,32.06,32.1,50403.0,25.8993,25.9073,25.7547,25.7868,50403.0
2015-09-01 12:00:00,32.1,32.11,31.8,31.84,98379.0,25.7868,25.7948,25.5458,25.5779,98379.0
2015-09-01 12:30:00,31.84,32.05,31.81,31.9,99207.0,25.5779,25.7466,25.5538,25.6261,99207.0
2015-09-01 13:00:00,31.91,32.05,31.91,31.97,58913.0,25.6342,25.7466,25.6342,25.6824,58913.0
2015-09-01 13:30:00,31.96,32.0,31.86,31.89,64283.0,25.6743,25.7065,25.594,25.6181,64283.0
2015-09-01 14:00:00,31.91,31.91,31.65,31.78,80022.0,25.6342,25.6342,25.4253,25.5297,80022.0
2015-09-01 14:30:00,31.77,31.95,31.75,31.79,74246.0,25.5217,25.6663,25.5056,25.5378,74246.0
2015-09-01 15:00:00,31.8,31.9,31.73,31.75,88125.0,25.5458,25.6261,25.4896,25.5056,88125.0
2015-09-01 15:30:00,31.76,31.95,31.59,31.7,453463.0,25.5137,25.6663,25.3771,25.4655,453463.0
2015-09-02 09:30:00,31.89,32.26,31.66,31.73,87791.0,25.6181,25.9153,25.4333,25.4896,87791.0
2015-09-02 10:00:00,31.74,31.82,31.64,31.66,41328.0,25.4976,25.5619,25.4173,25.4333,41328.0
2015-09-02 10:30:00,31.64,31.79,31.63,31.75,26827.0,25.4173,25.5378,25.4092,25.5056,26827.0
2015-09-02 11:00:00,31.72,31.93,31.33,31.85,194689.0,25.4815,25.6502,25.1682,25.586,194689.0
2015-09-02 11:30:00,31.86,31.94,31.38,31.47,72225.0,25.594,25.6583,25.2084,25.2807,72225.0
2015-09-02 12:00:00,31.52,31.67,31.45,31.53,62088.0,25.3209,25.4414,25.2646,25.3289,62088.0
2015-09-02 12:30:00,31.52,31.72,31.49,31.71,35350.0,25.3209,25.4815,25.2968,25.4735,35350.0
2015-09-02 13:00:00,31.7,31.77,31.59,31.72,37342.0,25.4655,25.5217,25.3771,25.4815,37342.0
2015-09-02 13:30:00,31.74,31.74,31.55,31.64,25917.0,25.4976,25.4976,25.345,25.4173,25917.0
2015-09-02 14:00:00,31.65,31.8,31.64,31.76,46724.0,25.4253,25.5458,25.4173,25.5137,46724.0
2015-09-02 14:30:00,31.75,31.77,31.59,31.65,47482.0,25.5056,25.5217,25.3771,25.4253,47482.0
2015-09-02 15:00:00,31.65,31.72,31.58,31.69,66523.0,25.4253,25.4815,25.3691,25.4574,66523.0
2015-09-02 15:30:00,31.7,31.81,31.68,31.8,184085.0,25.4655,25.5538,25.4494,25.5458,184085.0
2015-09-03 09:30:00,32.09,32.35,31.84,32.13,52490.0,25.7788,25.9876,25.5779,25.8109,52490.0
2015-09-03 10:00:00,32.14,32.23,32.04,32.16,53702.0,25.8189,25.8912,25.7386,25.835,53702.0
2015-09-03 10:30:00,32.2,32.22,32.13,32.19,51612.0,25.8671,25.8832,25.8109,25.8591,51612.0
2015-09-03 11:00:00,32.18,32.2,32.1,32.15,66495.0,25.8511,25.8671,25.7868,25.827,66495.0
2015-09-03 11:30:00,32.13,32.18,32.1,32.17,40340.0,25.8109,25.8511,25.7868,25.843,40340.0
2015-09-03 12:00:00,32.16,32.22,32.14,32.21,27860.0,25.835,25.8832,25.8189,25.8752,27860.0
2015-09-03 12:30:00,32.22,32.23,32.17,32.22,36267.0,25.8832,25.8912,25.843,25.8832,36267.0
2015-09-03 13:00:00,32.22,32.23,32.05,32.16,31586.0,25.8832,25.8912,25.7466,25.835,31586.0
2015-09-03 13:30:00,32.15,32.17,32.08,32.08,21475.0,25.827,25.843,25.7707,25.7707,21475.0
2015-09-03 14:00:00,32.07,32.16,32.05,32.13,43349.0,25.7627,25.835,25.7466,25.8109,43349.0
2015-09-03 14:30:00,32.14,32.26,32.12,32.16,38729.0,25.8189,25.9153,25.8029,25.835,38729.0
2015-09-03 15:00:00,32.17,32.21,32.1,32.1,41982.0,25.843,25.8752,25.7868,25.7868,41982.0
2015-09-03 15:30:00,32.1,32.26,32.02,32.19,199380.0,25.7868,25.9153,25.7225,25.8591,199380.0
2015-09-04 09:30:00,31.73,32.1,31.64,31.96,99081.0,25.4896,25.7868,25.4173,25.6743,99081.0
2015-09-04 10:00:00,31.96,31.98,31.86,31.96,30898.0,25.6743,25.6904,25.594,25.6743,30898.0
2015-09-04 10:30:00,31.96,31.97,31.7,31.74,82488.0,25.6743,25.6824,25.4655,25.4976,82488.0
2015-09-04 11:00:00,31.78,31.79,31.56,31.69,90748.0,25.5297,25.5378,25.353,25.4574,90748.0
2015-09-04 11:30:00,31.67,31.69,31.54,31.66,34556.0,25.4414,25.4574,25.3369,25.4333,34556.0
2015-09-04 12:00:00,31.68,31.7,31.63,31.67,20449.0,25.4494,25.4655,25.4092,25.4414,20449.0
2015-09-04 12:30:00,31.67,31.67,31.34,31.48,120298.0,25.4414,25.4414,25.1763,25.2887,120298.0
2015-09-04 13:00:00,31.49,31.54,31.36,31.51,38080.0,25.2968,25.3369,25.1923,25.3128,38080.0
2015-09-04 13:30:00,31.5,31.52,31.45,31.47,18998.0,25.3048,25.3209,25.2646,25.2807,18998.0
2015-09-04 14:00:00,31.48,31.51,31.45,31.47,12547.0,25.2887,25.3128,25.2646,25.2807,12547.0
2015-09-04 14:30:00,31.47,31.5,31.42,31.49,18703.0,25.2807,25.3048,25.2405,25.2968,18703.0
2015-09-04 15:00:00,31.49,31.51,31.42,31.5,386559.0,25.2968,25.3128,25.2405,25.3048,386559.0
2015-09-04 15:30:00,31.5,31.75,31.48,31.57,334615.0,25.3048,25.5056,25.2887,25.361,334615.0
2015-09-08 09:30:00,32.01,32.13,31.87,31.92,97412.0,25.7145,25.8109,25.602,25.6422,97412.0
2015-09-08 10:00:00,31.92,32.04,31.85,31.96,92313.0,25.6422,25.7386,25.586,25.6743,92313.0
2015-09-08 10:30:00,31.96,32.02,31.83,31.84,85108.0,25.6743,25.7225,25.5699,25.5779,85108.0
2015-09-08 11:00:00,31.85,32.08,31.82,31.95,66789.0,25.586,25.7707,25.5619,25.6663,66789.0
2015-09-08 11:30:00,31.96,32.1,31.95,32.01,30391.0,25.6743,25.7868,25.6663,25.7145,30391.0
2015-09-08 12:00:00,32.01,32.17,32.01,32.17,26144.0,25.7145,25.843,25.7145,25.843,26144.0
2015-09-08 12:30:00,32.18,32.26,32.17,32.21,37362.0,25.8511,25.9153,25.843,25.8752,37362.0
2015-09-08 13:00:00,32.23,32.24,32.12,32.21,41784.0,25.8912,25.8993,25.8029,25.8752,41784.0
2015-09-08 13:30:00,32.21,32.35,32.18,32.35,41971.0,25.8752,25.9876,25.8511,25.9876,41971.0
2015-09-08 14:00:00,32.33,32.38,32.11,32.11,66130.0,25.9716,26.0117,25.7948,25.7948,66130.0
2015-09-08 14:30:00,32.16,32.33,32.06,32.22,119831.0,25.835,25.9716,25.7547,25.8832,119831.0
2015-09-08 15:00:00,32.23,32.29,32.09,32.17,109941.0,25.8912,25.9394,25.7788,25.843,109941.0
2015-09-08 15:30:00,32.15,32.28,32.1,32.27,324355.0,25.827,25.9314,25.7868,25.9234,324355.0
2015-09-09 09:30:00,32.59,32.72,32.15,32.38,175724.0,26.1804,26.2849,25.827,26.0117,175724.0
2015-09-09 10:00:00,32.38,32.47,32.28,32.42,239950.0,26.0117,26.084,25.9314,26.0439,239950.0
2015-09-09 10:30:00,32.42,32.43,32.23,32.28,266893.0,26.0439,26.0519,25.8912,25.9314,266893.0
2015-09-09 11:00:00,32.28,32.7,32.27,32.6,248740.0,25.9314,26.2688,25.9234,26.1885,248740.0
2015-09-09 11:30:00,32.61,32.79,32.39,32.79,218467.0,26.1965,26.3411,26.0198,26.3411,218467.0
2015-09-09 12:00:00,32.79,32.83,32.57,32.72,241649.0,26.3411,26.3732,26.1644,26.2849,241649.0
2015-09-09 12:30:00,32.73,32.75,32.6,32.7,186122.0,26.2929,26.309,26.1885,26.2688,186122.0
2015-09-09 13:00:00,32.7,32.72,32.47,32.48,238147.0,26.2688,26.2849,26.084,26.0921,238147.0
2015-09-09 13:30:00,32.48,32.51,32.03,32.11,272368.0,26.0921,26.1162,25.7306,25.7948,272368.0
2015-09-09 14:00:00,32.12,32.41,32.1,32.35,237132.0,25.8029,26.0358,25.7868,25.9876,237132.0
2015-09-09 14:30:00,32.36,32.43,32.22,32.28,261372.0,25.9957,26.0519,25.8832,25.9314,261372.0
2015-09-09 15:00:00,32.27,32.67,32.27,32.39,336270.0,25.9234,26.2447,25.9234,26.0198,336270.0
2015-09-09 15:30:00,32.39,32.4,32.08,32.15,422291.0,26.0198,26.0278,25.7707,25.827,422291.0
2015-09-10 09:30:00,31.68,32.13,31.53,32.07,73538.0,25.4494,25.8109,25.3289,25.7627,73538.0
2015-09-10 10:00:00,32.06,32.09,31.91,31.98,29697.0,25.7547,25.7788,25.6342,25.6904,29697.0
2015-09-10 10:30:00,32.01,32.24,31.99,32.12,97439.0,25.7145,25.8993,25.6984,25.8029,97439.0
2015-09-10 11:00:00,32.11,32.12,31.81,31.86,100666.0,25.7948,25.8029,25.5538,25.594,100666.0
2015-09-10 11:30:00,31.86,31.91,31.69,31.75,117185.0,25.594,25.6342,25.4574,25.5056,117185.0
2015-09-10 12:00:00,31.76,31.85,31.54,31.68,157165.0,25.5137,25.586,25.3369,25.4494,157165.0
2015-09-10 12:30:00,31.68,31.69,31.37,31.67,162080.0,25.4494,25.4574,25.2004,25.4414,162080.0
2015-09-10 13:00:00,31.67,31.97,31.67,31.69,138077.0,25.4414,25.6824,25.4414,25.4574,138077.0
2015-09-10 13:30:00,31.67,31.82,31.67,31.81,95858.0,25.4414,25.5619,25.4414,25.5538,95858.0
2015-09-10 14:00:00,31.81,31.85,31.75,31.78,127000.0,25.5538,25.586,25.5056,25.5297,127000.0
2015-09-10 14:30:00,31.79,31.96,31.77,31.79,143300.0,25.5378,25.6743,25.5217,25.5378,143300.0
2015-09-10 15:00:00,31.8,32.0,31.7,32.0,261627.0,25.5458,25.7065,25.4655,25.7065,261627.0
2015-09-10 15:30:00,31.99,32.12,31.76,32.04,391299.0,25.6984,25.8029,25.5137,25.7386,391299.0
2015-09-11 09:30:00,31.98,32.16,31.64,31.68,53238.0,25.6904,25.835,25.4173,25.4494,53238.0
2015-09-11 10:00:00,31.68,31.72,31.48,31.71,134102.0,25.4494,25.4815,25.2887,25.4735,134102.0
2015-09-11 10:30:00,31.7,31.77,31.39,31.44,96274.0,25.4655,25.5217,25.2164,25.2566,96274.0
2015-09-11 11:00:00,31.47,31.48,30.9,31.42,204092.0,25.2807,25.2887,24.8228,25.2405,204092.0
2015-09-11 11:30:00,31.43,31.5,31.37,31.48,87852.0,25.2486,25.3048,25.2004,25.2887,87852.0
2015-09-11 12:00:00,31.48,31.5,31.37,31.38,129736.0,25.2887,25.3048,25.2004,25.2084,129736.0
2015-09-11 12:30:00,31.37,31.37,31.09,31.11,227145.0,25.2004,25.2004,24.9754,24.9915,227145.0
2015-09-11 13:00:00,31.13,31.19,30.96,30.98,223456.0,25.0076,25.0558,24.871,24.8871,223456.0
2015-09-11 13:30:00,30.99,31.2,30.98,31.14,223457.0,24.8951,25.0638,24.8871,25.0156,223457.0
2015-09-11 14:00:00,31.14,31.26,31.06,31.11,189401.0,25.0156,25.112,24.9513,24.9915,189401.0
2015-09-11 14:30:00,31.11,31.24,31.07,31.19,162445.0,24.9915,25.0959,24.9594,25.0558,162445.0
2015-09-11 15:00:00,31.19,31.34,31.18,31.3,170654.0,25.0558,25.1763,25.0477,25.1441,170654.0
2015-09-11 15:30:00,31.3,31.37,31.19,31.3,533414.0,25.1441,25.2004,25.0558,25.1441,533414.0
2015-09-14 09:30:00,31.25,31.63,31.13,31.22,129380.0,25.104,25.4092,25.0076,25.0799,129380.0
2015-09-14 10:00:00,31.22,31.35,31.04,31.35,122631.0,25.0799,25.1843,24.9353,25.1843,122631.0
2015-09-14 10:30:00,31.35,31.47,31.29,31.3,92222.0,25.1843,25.2807,25.1361,25.1441,92222.0
2015-09-14 11:00:00,31.3,31.31,30.98,31.04,214953.0,25.1441,25.1522,24.8871,24.9353,214953.0
2015-09-14 11:30:00,31.06,31.25,31.0,31.25,99048.0,24.9513,25.104,24.9031,25.104,99048.0
2015-09-14 12:00:00,31.25,31.26,31.12,31.22,90058.0,25.104,25.112,24.9995,25.0799,90058.0
2015-09-14 12:30:00,31.23,31.31,31.09,31.19,103452.0,25.0879,25.1522,24.9754,25.0558,103452.0
2015-09-14 13:00:00,31.2,31.21,30.99,31.04,93945.0,25.0638,25.0718,24.8951,24.9353,93945.0
2015-09-14 13:30:00,31.04,31.21,30.97,31.17,175424.0,24.9353,25.0718,24.879,25.0397,175424.0
2015-09-14 14:00:00,31.17,31.17,30.95,30.98,141070.0,25.0397,25.0397,24.863,24.8871,141070.0
2015-09-14 14:30:00,30.96,31.03,30.86,30.92,184331.0,24.871,24.9272,24.7907,24.8389,184331.0
2015-09-14 15:00:00,30.93,31.11,30.82,31.11,222883.0,24.8469,24.9915,24.7585,24.9915,222883.0
2015-09-14 15:30:00,31.12,31.14,30.97,31.14,413642.0,24.9995,25.0156,24.879,25.0156,413642.0
2015-09-15 09:30:00,31.09,31.28,30.89,31.08,40410.0,24.9754,25.1281,24.8148,24.9674,40410.0
2015-09-15 10:00:00,31.09,31.12,30.84,30.84,95078.0,24.9754,24.9995,24.7746,24.7746,95078.0
2015-09-15 10:30:00,30.86,31.12,30.85,30.99,233816.0,24.7907,24.9995,24.7826,24.8951,233816.0
2015-09-15 11:00:00,31.01,31.25,30.97,31.12,62051.0,24.9112,25.104,24.879,24.9995,62051.0
2015-09-15 11:30:00,31.12,31.12,30.79,31.01,80764.0,24.9995,24.9995,24.7344,24.9112,80764.0
2015-09-15 12:00:00,31.02,31.17,30.85,31.1,350931.0,24.9192,25.0397,24.7826,24.9835,350931.0
2015-09-15 12:30:00,31.05,31.1,30.92,31.02,54326.0,24.9433,24.9835,24.8389,24.9192,54326.0
2015-09-15 13:00:00,31.02,31.09,30.9,31.09,41582.0,24.9192,24.9754,24.8228,24.9754,41582.0
2015-09-15 13:30:00,31.09,31.1,30.94,30.96,180658.0,24.9754,24.9835,24.8549,24.871,180658.0
2015-09-15 14:00:00,30.97,31.09,30.91,31.09,151523.0,24.879,24.9754,24.8308,24.9754,151523.0
2015-09-15 14:30:00,31.09,31.16,31.02,31.1,166695.0,24.9754,25.0317,24.9192,24.9835,166695.0
2015-09-15 15:00:00,31.1,31.22,31.07,31.14,210038.0,24.9835,25.0799,24.9594,25.0156,210038.0
2015-09-15 15:30:00,31.13,31.23,31.09,31.1,387580.0,25.0076,25.0879,24.9754,24.9835,387580.0
2015-09-16 09:30:00,30.77,31.04,30.49,30.54,144790.0,24.7184,24.9353,24.4934,24.5336,144790.0
2015-09-16 10:00:00,30.54,30.69,30.37,30.38,110063.0,24.5336,24.6541,24.397,24.4051,110063.0
2015-09-16 10:30:00,30.37,30.71,30.33,30.67,250122.0,24.397,24.6702,24.3649,24.638,250122.0
2015-09-16 11:00:00,30.68,30.84,30.66,30.77,130649.0,24.6461,24.7746,24.63,24.7184,130649.0
2015-09-16 11:30:00,30.77,31.0,30.71,30.79,143780.0,24.7184,24.9031,24.6702,24.7344,143780.0
2015-09-16 12:00:00,30.79,30.86,30.64,30.78,106983.0,24.7344,24.7907,24.6139,24.7264,106983.0
2015-09-16 12:30:00,30.8,30.9,30.68,30.81,88824.0,24.7425,24.8228,24.6461,24.7505,88824.0
2015-09-16 13:00:00,30.82,31.02,30.81,30.92,97300.0,24.7585,24.9192,24.7505,24.8389,97300.0
2015-09-16 13:30:00,30.92,31.03,30.91,31.0,100555.0,24.8389,24.9272,24.8308,24.9031,100555.0
2015-09-16 14:00:00,31.01,31.01,30.84,30.96,133888.0,24.9112,24.9112,24.7746,24.871,133888.0
2015-09-16 14:30:00,30.96,30.99,30.83,30.97,96489.0,24.871,24.8951,24.7666,24.879,96489.0
2015-09-16 15:00:00,30.97,31.08,30.88,31.08,147839.0,24.879,24.9674,24.8067,24.9674,147839.0
2015-09-16 15:30:00,31.08,31.09,30.87,30.89,322745.0,24.9674,24.9754,24.7987,24.8148,322745.0
2015-09-17 09:30:00,30.81,31.18,30.73,31.17,132158.0,24.7505,25.0477,24.6862,25.0397,132158.0
2015-09-17 10:00:00,31.2,31.25,30.98,30.98,112073.0,25.0638,25.104,24.8871,24.8871,112073.0
2015-09-17 10:30:00,30.98,31.09,30.94,31.07,16615.0,24.8871,24.9754,24.8549,24.9594,16615.0
2015-09-17 11:00:00,31.06,31.14,31.03,31.13,16406.0,24.9513,25.0156,24.9272,25.0076,16406.0
2015-09-17 11:30:00,31.13,31.14,31.1,31.12,19682.0,25.0076,25.0156,24.9835,24.9995,19682.0
2015-09-17 12:00:00,31.13,31.2,31.12,31.16,33508.0,25.0076,25.0638,24.9995,25.0317,33508.0
2015-09-17 12:30:00,31.16,31.24,31.13,31.22,73084.0,25.0317,25.0959,25.0076,25.0799,73084.0
2015-09-17 13:00:00,31.23,31.33,31.13,31.13,39095.0,25.0879,25.1682,25.0076,25.0076,39095.0
2015-09-17 13:30:00,31.16,31.2,30.86,30.86,66120.0,25.0317,25.0638,24.7907,24.7907,66120.0
2015-09-17 14:00:00,30.88,31.07,30.8,30.89,51809.0,24.8067,24.9594,24.7425,24.8148,51809.0
2015-09-17 14:30:00,30.89,31.2,30.89,31.04,69616.0,24.8148,25.0638,24.8148,24.9353,69616.0
2015-09-17 15:00:00,31.05,31.11,30.67,30.83,64902.0,24.9433,24.9915,24.638,24.7666,64902.0
2015-09-17 15:30:00,30.81,30.88,30.7,30.8,148523.0,24.7505,24.8067,24.6621,24.7425,148523.0
2015-09-18 09:30:00,30.51,30.7,30.5,30.51,83665.0,24.5095,24.6621,24.5015,24.5095,83665.0
2015-09-18 10:00:00,30.53,30.67,30.5,30.64,176629.0,24.5256,24.638,24.5015,24.6139,176629.0
2015-09-18 10:30:00,30.64,30.64,30.42,30.46,72366.0,24.6139,24.6139,24.4372,24.4693,72366.0
2015-09-18 11:00:00,30.48,30.51,30.3,30.47,61363.0,24.4854,24.5095,24.3408,24.4774,61363.0
2015-09-18 11:30:00,30.46,30.47,30.38,30.42,28011.0,24.4693,24.4774,24.4051,24.4372,28011.0
2015-09-18 12:00:00,30.41,30.41,30.26,30.31,25922.0,24.4292,24.4292,24.3087,24.3488,25922.0
2015-09-18 12:30:00,30.32,30.32,30.12,30.15,71271.0,24.3569,24.3569,24.1962,24.2203,71271.0
2015-09-18 13:00:00,30.15,30.25,30.13,30.24,55429.0,24.2203,24.3006,24.2042,24.2926,55429.0
2015-09-18 13:30:00,30.27,30.33,30.23,30.26,24743.0,24.3167,24.3649,24.2846,24.3087,24743.0
2015-09-18 14:00:00,30.25,30.35,30.21,30.3,72670.0,24.3006,24.381,24.2685,24.3408,72670.0
2015-09-18 14:30:00,30.3,30.42,30.27,30.41,45958.0,24.3408,24.4372,24.3167,24.4292,45958.0
2015-09-18 15:00:00,30.41,30.43,30.3,30.41,151408.0,24.4292,24.4452,24.3408,24.4292,151408.0
2015-09-18 15:30:00,30.41,30.58,30.25,30.53,534445.0,24.4292,24.5657,24.3006,24.5256,534445.0
2015-09-21 09:30:00,30.56,30.93,30.25,30.53,121270.0,24.5497,24.8469,24.3006,24.5256,121270.0
2015-09-21 10:00:00,30.51,30.85,30.45,30.79,50472.0,24.5095,24.7826,24.4613,24.7344,50472.0
2015-09-21 10:30:00,30.77,31.0,30.77,30.91,54645.0,24.7184,24.9031,24.7184,24.8308,54645.0
2015-09-21 11:00:00,30.92,30.94,30.78,30.78,46907.0,24.8389,24.8549,24.7264,24.7264,46907.0
2015-09-21 11:30:00,30.79,30.85,30.72,30.79,40539.0,24.7344,24.7826,24.6782,24.7344,40539.0
2015-09-21 12:00:00,30.79,30.79,30.62,30.7,37525.0,24.7344,24.7344,24.5979,24.6621,37525.0
2015-09-21 12:30:00,30.71,30.73,30.58,30.71,50166.0,24.6702,24.6862,24.5657,24.6702,50166.0
2015-09-21 13:00:00,30.73,30.8,30.69,30.78,43279.0,24.6862,24.7425,24.6541,24.7264,43279.0
2015-09-21 13:30:00,30.78,30.83,30.66,30.66,44599.0,24.7264,24.7666,24.63,24.63,44599.0
2015-09-21 14:00:00,30.67,30.76,30.53,30.75,86852.0,24.638,24.7103,24.5256,24.7023,86852.0
2015-09-21 14:30:00,30.73,30.77,30.5,30.72,85456.0,24.6862,24.7184,24.5015,24.6782,85456.0
2015-09-21 15:00:00,30.73,30.91,30.72,30.86,124921.0,24.6862,24.8308,24.6782,24.7907,124921.0
2015-09-21 15:30:00,30.87,30.9,30.79,30.85,362555.0,24.7987,24.8228,24.7344,24.7826,362555.0
2015-09-22 09:30:00,30.72,30.82,30.27,30.41,116905.0,24.6782,24.7585,24.3167,24.4292,116905.0
2015-09-22 10:00:00,30.41,30.43,30.21,30.28,78137.0,24.4292,24.4452,24.2685,24.3247,78137.0
2015-09-22 10:30:00,30.28,30.3,30.2,30.22,73332.0,24.3247,24.3408,24.2605,24.2765,73332.0
2015-09-22 11:00:00,30.23,30.35,30.2,30.29,89541.0,24.2846,24.381,24.2605,24.3328,89541.0
2015-09-22 11:30:00,30.27,30.44,30.25,30.31,47757.0,24.3167,24.4533,24.3006,24.3488,47757.0
2015-09-22 12:00:00,30.31,30.4,30.25,30.29,16971.0,24.3488,24.4211,24.3006,24.3328,16971.0
2015-09-22 12:30:00,30.31,30.35,30.25,30.31,68340.0,24.3488,24.381,24.3006,24.3488,68340.0
2015-09-22 13:00:00,30.31,30.4,30.25,30.26,28283.0,24.3488,24.4211,24.3006,24.3087,28283.0
2015-09-22 13:30:00,30.27,30.37,30.26,30.35,25076.0,24.3167,24.397,24.3087,24.381,25076.0
2015-09-22 14:00:00,30.35,30.53,30.34,30.52,72751.0,24.381,24.5256,24.3729,24.5175,72751.0
2015-09-22 14:30:00,30.51,30.75,30.51,30.67,114960.0,24.5095,24.7023,24.5095,24.638,114960.0
2015-09-22 15:00:00,30.66,30.67,30.46,30.51,130644.0,24.63,24.638,24.4693,24.5095,130644.0
2015-09-22 15:30:00,30.52,30.59,30.48,30.56,166192.0,24.5175,24.5738,24.4854,24.5497,166192.0
2015-09-23 09:30:00,30.66,30.69,30.49,30.65,34350.0,24.63,24.6541,24.4934,24.622,34350.0
2015-09-23 10:00:00,30.67,30.75,30.62,30.7,32071.0,24.638,24.7023,24.5979,24.6621,32071.0
2015-09-23 10:30:00,30.69,30.71,30.63,30.67,25178.0,24.6541,24.6702,24.6059,24.638,25178.0
2015-09-23 11:00:00,30.65,30.67,30.6,30.62,17340.0,24.622,24.638,24.5818,24.5979,17340.0
2015-09-23 11:30:00,30.61,30.62,30.56,30.62,21865.0,24.5898,24.5979,24.5497,24.5979,21865.0
2015-09-23 12:00:00,30.61,30.67,30.58,30.64,20323.0,24.5898,24.638,24.5657,24.6139,20323.0
2015-09-23 12:30:00,30.65,30.72,30.63,30.69,21516.0,24.622,24.6782,24.6059,24.6541,21516.0
2015-09-23 13:00:00,30.71,30.71,30.54,30.6,31113.0,24.6702,24.6702,24.5336,24.5818,31113.0
2015-09-23 13:30:00,30.6,30.69,30.58,30.69,34928.0,24.5818,24.6541,24.5657,24.6541,34928.0
2015-09-23 14:00:00,30.7,30.78,30.67,30.7,41484.0,24.6621,24.7264,24.638,24.6621,41484.0
2015-09-23 14:30:00,30.74,30.74,30.65,30.72,42457.0,24.6943,24.6943,24.622,24.6782,42457.0
2015-09-23 15:00:00,30.73,30.86,30.71,30.76,74884.0,24.6862,24.7907,24.6702,24.7103,74884.0
2015-09-23 15:30:00,30.77,31.08,30.76,31.07,455794.0,24.7184,24.9674,24.7103,24.9594,455794.0
2015-09-24 09:30:00,30.7,31.11,30.62,30.78,84195.0,24.6621,24.9915,24.5979,24.7264,84195.0
2015-09-24 10:00:00,30.77,30.81,30.63,30.71,47845.0,24.7184,24.7505,24.6059,24.6702,47845.0
2015-09-24 10:30:00,30.71,30.74,30.6,30.69,33206.0,24.6702,24.6943,24.5818,24.6541,33206.0
2015-09-24 11:00:00,30.67,30.7,30.6,30.6,31326.0,24.638,24.6621,24.5818,24.5818,31326.0
2015-09-24 11:30:00,30.6,30.77,30.54,30.76,238329.0,24.5818,24.7184,24.5336,24.7103,238329.0
2015-09-24 12:00:00,30.76,30.91,30.76,30.89,32381.0,24.7103,24.8308,24.7103,24.8148,32381.0
2015-09-24 12:30:00,30.91,30.93,30.85,30.85,38503.0,24.8308,24.8469,24.7826,24.7826,38503.0
2015-09-24 13:00:00,30.85,30.87,30.77,30.8,40912.0,24.7826,24.7987,24.7184,24.7425,40912.0
2015-09-24 13:30:00,30.79,30.85,30.75,30.77,33413.0,24.7344,24.7826,24.7023,24.7184,33413.0
2015-09-24 14:00:00,30.76,30.77,30.66,30.71,22104.0,24.7103,24.7184,24.63,24.6702,22104.0
2015-09-24 14:30:00,30.7,30.83,30.65,30.77,35620.0,24.6621,24.7666,24.622,24.7184,35620.0
2015-09-24 15:00:00,30.79,30.84,30.71,30.8,31744.0,24.7344,24.7746,24.6702,24.7425,31744.0
2015-09-24 15:30:00,30.8,30.85,30.72,30.81,112556.0,24.7425,24.7826,24.6782,24.7505,112556.0
2015-09-25 09:30:00,31.06,31.1,30.86,31.02,27138.0,24.9513,24.9835,24.7907,24.9192,27138.0
2015-09-25 10:00:00,31.06,31.06,30.86,30.95,28714.0,24.9513,24.9513,24.7907,24.863,28714.0
2015-09-25 10:30:00,30.95,31.17,30.94,31.17,16891.0,24.863,25.0397,24.8549,25.0397,16891.0
2015-09-25 11:00:00,31.17,31.17,31.05,31.06,28251.0,25.0397,25.0397,24.9433,24.9513,28251.0
2015-09-25 11:30:00,31.05,31.14,31.0,31.14,17690.0,24.9433,25.0156,24.9031,25.0156,17690.0
2015-09-25 12:00:00,31.12,31.2,31.1,31.13,19827.0,24.9995,25.0638,24.9835,25.0076,19827.0
2015-09-25 12:30:00,31.14,31.15,31.05,31.05,9714.0,25.0156,25.0236,24.9433,24.9433,9714.0
2015-09-25 13:00:00,31.05,31.12,31.05,31.12,18712.0,24.9433,24.9995,24.9433,24.9995,18712.0
2015-09-25 13:30:00,31.12,31.13,31.1,31.1,18390.0,24.9995,25.0076,24.9835,24.9835,18390.0
2015-09-25 14:00:00,31.11,31.11,31.02,31.09,21706.0,24.9915,24.9915,24.9192,24.9754,21706.0
2015-09-25 14:30:00,31.07,31.08,30.91,31.01,31550.0,24.9594,24.9674,24.8308,24.9112,31550.0
2015-09-25 15:00:00,31.0,31.01,30.87,30.93,33480.0,24.9031,24.9112,24.7987,24.8469,33480.0
2015-09-25 15:30:00,30.93,31.11,30.92,31.05,102498.0,24.8469,24.9915,24.8389,24.9433,102498.0
2015-09-28 09:30:00,31.0,31.02,30.42,30.84,29628.0,24.9031,24.9192,24.4372,24.7746,29628.0
2015-09-28 10:00:00,30.81,31.03,30.74,31.03,55419.0,24.7505,24.9272,24.6943,24.9272,55419.0
2015-09-28 10:30:00,31.03,31.34,31.01,31.22,51955.0,24.9272,25.1763,24.9112,25.0799,51955.0
2015-09-28 11:00:00,31.22,31.22,30.92,30.93,33498.0,25.0799,25.0799,24.8389,24.8469,33498.0
2015-09-28 11:30:00,30.94,31.03,30.91,30.99,27229.0,24.8549,24.9272,24.8308,24.8951,27229.0
2015-09-28 12:00:00,30.98,30.98,30.79,30.95,90864.0,24.8871,24.8871,24.7344,24.863,90864.0
2015-09-28 12:30:00,30.95,31.0,30.85,30.85,26130.0,24.863,24.9031,24.7826,24.7826,26130.0
2015-09-28 13:00:00,30.85,31.05,30.84,31.02,41600.0,24.7826,24.9433,24.7746,24.9192,41600.0
2015-09-28 13:30:00,31.02,31.1,30.95,30.99,81155.0,24.9192,24.9835,24.863,24.8951,81155.0
2015-09-28 14:00:00,30.98,31.07,30.93,31.07,76504.0,24.8871,24.9594,24.8469,24.9594,76504.0
2015-09-28 14:30:00,31.06,31.16,31.03,31.05,49784.0,24.9513,25.0317,24.9272,24.9433,49784.0
2015-09-28 15:00:00,31.06,31.11,30.96,31.0,120030.0,24.9513,24.9915,24.871,24.9031,120030.0
2015-09-28 15:30:00,31.0,31.16,31.0,31.15,214692.0,24.9031,25.0317,24.9031,25.0236,214692.0
2015-09-29 09:30:00,31.07,31.3,30.79,31.17,40774.0,24.9594,25.1441,24.7344,25.0397,40774.0
2015-09-29 10:00:00,31.19,31.19,31.02,31.12,45874.0,25.0558,25.0558,24.9192,24.9995,45874.0
2015-09-29 10:30:00,31.1,31.11,30.84,31.03,55892.0,24.9835,24.9915,24.7746,24.9272,55892.0
2015-09-29 11:00:00,31.04,31.12,30.91,30.98,25426.0,24.9353,24.9995,24.8308,24.8871,25426.0
2015-09-29 11:30:00,30.97,31.18,30.84,31.12,111536.0,24.879,25.0477,24.7746,24.9995,111536.0
2015-09-29 12:00:00,31.09,31.14,31.01,31.06,20177.0,24.9754,25.0156,24.9112,24.9513,20177.0
2015-09-29 12:30:00,31.04,31.06,30.95,31.0,27164.0,24.9353,24.9513,24.863,24.9031,27164.0
2015-09-29 13:00:00,31.0,31.06,30.97,30.97,21753.0,24.9031,24.9513,24.879,24.879,21753.0
2015-09-29 13:30:00,30.97,31.07,30.83,30.99,48965.0,24.879,24.9594,24.7666,24.8951,48965.0
2015-09-29 14:00:00,31.03,31.05,30.99,31.05,22028.0,24.9272,24.9433,24.8951,24.9433,22028.0
2015-09-29 14:30:00,31.04,31.05,30.92,30.94,39457.0,24.9353,24.9433,24.8389,24.8549,39457.0
2015-09-29 15:00:00,30.95,31.0,30.88,30.9,39959.0,24.863,24.9031,24.8067,24.8228,39959.0
2015-09-29 15:30:00,30.9,31.06,30.86,31.01,190169.0,24.8228,24.9513,24.7907,24.9112,190169.0
2015-09-30 09:30:00,31.37,31.73,31.13,31.15,298916.0,25.2004,25.4896,25.0076,25.0236,298916.0
2015-09-30 10:00:00,31.15,31.29,30.93,31.29,41212.0,25.0236,25.1361,24.8469,25.1361,41212.0
2015-09-30 10:30:00,31.27,31.45,31.0,31.22,842437.0,25.12,25.2646,24.9031,25.0799,842437.0
2015-09-30 11:00:00,31.24,31.4,31.19,31.28,26925.0,25.0959,25.2245,25.0558,25.1281,26925.0
2015-09-30 11:30:00,31.28,31.35,31.12,31.2,269481.0,25.1281,25.1843,24.9995,25.0638,269481.0
2015-09-30 12:00:00,31.2,31.24,31.11,31.19,42410.0,25.0638,25.0959,24.9915,25.0558,42410.0
2015-09-30 12:30:00,31.2,31.21,31.1,31.21,40924.0,25.0638,25.0718,24.9835,25.0718,40924.0
2015-09-30 13:00:00,31.2,31.21,31.13,31.21,43705.0,25.0638,25.0718,25.0076,25.0718,43705.0
2015-09-30 13:30:00,31.21,31.33,31.17,31.31,73407.0,25.0718,25.1682,25.0397,25.1522,73407.0
2015-09-30 14:00:00,31.31,31.31,31.22,31.29,45965.0,25.1522,25.1522,25.0799,25.1361,45965.0
2015-09-30 14:30:00,31.29,31.34,31.22,31.34,54498.0,25.1361,25.1763,25.0799,25.1763,54498.0
2015-09-30 15:00:00,31.33,31.35,31.22,31.25,55546.0,25.1682,25.1843,25.0799,25.104,55546.0
2015-09-30 15:30:00,31.26,31.31,31.22,31.28,167904.0,25.112,25.1522,25.0799,25.1281,167904.0
2015-10-01 09:30:00,31.31,31.49,31.12,31.41,50951.0,25.1522,25.2968,24.9995,25.2325,50951.0
2015-10-01 10:00:00,31.46,31.58,31.28,31.48,20406.0,25.2727,25.3691,25.1281,25.2887,20406.0
2015-10-01 10:30:00,31.47,31.48,31.38,31.41,18050.0,25.2807,25.2887,25.2084,25.2325,18050.0
2015-10-01 11:00:00,31.4,31.45,31.39,31.44,26467.0,25.2245,25.2646,25.2164,25.2566,26467.0
2015-10-01 11:30:00,31.4,31.44,31.3,31.3,51066.0,25.2245,25.2566,25.1441,25.1441,51066.0
2015-10-01 12:00:00,31.28,31.3,31.21,31.27,21086.0,25.1281,25.1441,25.0718,25.12,21086.0
2015-10-01 12:30:00,31.26,31.4,31.22,31.36,27179.0,25.112,25.2245,25.0799,25.1923,27179.0
2015-10-01 13:00:00,31.34,31.36,31.22,31.22,40570.0,25.1763,25.1923,25.0799,25.0799,40570.0
2015-10-01 13:30:00,31.24,31.37,31.24,31.33,14000.0,25.0959,25.2004,25.0959,25.1682,14000.0
2015-10-01 14:00:00,31.32,31.42,31.26,31.32,20123.0,25.1602,25.2405,25.112,25.1602,20123.0
2015-10-01 14:30:00,31.31,31.4,31.31,31.37,18504.0,25.1522,25.2245,25.1522,25.2004,18504.0
2015-10-01 15:00:00,31.37,31.39,31.28,31.3,32928.0,25.2004,25.2164,25.1281,25.1441,32928.0
2015-10-01 15:30:00,31.3,31.38,31.26,31.35,303938.0,25.1441,25.2084,25.112,25.1843,303938.0
2015-10-02 09:30:00,31.23,31.58,30.97,31.06,61442.0,25.0879,25.3691,24.879,24.9513,61442.0
2015-10-02 10:00:00,31.05,31.44,30.99,31.28,116778.0,24.9433,25.2566,24.8951,25.1281,116778.0
2015-10-02 10:30:00,31.26,31.5,31.25,31.42,289875.0,25.112,25.3048,25.104,25.2405,289875.0
2015-10-02 11:00:00,31.44,31.55,31.27,31.36,45784.0,25.2566,25.345,25.12,25.1923,45784.0
2015-10-02 11:30:00,31.38,31.39,31.01,31.37,29796.0,25.2084,25.2164,24.9112,25.2004,29796.0
2015-10-02 12:00:00,31.35,31.55,31.3,31.48,16828.0,25.1843,25.345,25.1441,25.2887,16828.0
2015-10-02 12:30:00,31.49,31.58,31.44,31.57,18316.0,25.2968,25.3691,25.2566,25.361,18316.0
2015-10-02 13:00:00,31.58,31.7,31.57,31.58,29723.0,25.3691,25.4655,25.361,25.3691,29723.0
2015-10-02 13:30:00,31.55,31.55,31.3,31.31,41891.0,25.345,25.345,25.1441,25.1522,41891.0
2015-10-02 14:00:00,31.33,31.47,31.33,31.46,58100.0,25.1682,25.2807,25.1682,25.2727,58100.0
2015-10-02 14:30:00,31.48,31.62,31.47,31.47,38237.0,25.2887,25.4012,25.2807,25.2807,38237.0
2015-10-02 15:00:00,31.47,31.8,31.46,31.77,43954.0,25.2807,25.5458,25.2727,25.5217,43954.0
2015-10-02 15:30:00,31.78,31.92,31.73,31.85,104080.0,25.5297,25.6422,25.4896,25.586,104080.0
2015-10-05 09:30:00,31.88,32.26,31.73,32.2,60222.0,25.6101,25.9153,25.4896,25.8671,60222.0
2015-10-05 10:00:00,32.21,32.37,32.19,32.34,62180.0,25.8752,26.0037,25.8591,25.9796,62180.0
2015-10-05 10:30:00,32.34,32.36,32.29,32.32,36723.0,25.9796,25.9957,25.9394,25.9635,36723.0
2015-10-05 11:00:00,32.31,32.36,32.26,32.36,57675.0,25.9555,25.9957,25.9153,25.9957,57675.0
2015-10-05 11:30:00,32.36,32.41,32.36,32.41,24365.0,25.9957,26.0358,25.9957,26.0358,24365.0
2015-10-05 12:00:00,32.4,32.41,32.31,32.39,46803.0,26.0278,26.0358,25.9555,26.0198,46803.0
2015-10-05 12:30:00,32.39,32.48,32.38,32.44,21873.0,26.0198,26.0921,26.0117,26.0599,21873.0
2015-10-05 13:00:00,32.44,32.48,32.43,32.48,29765.0,26.0599,26.0921,26.0519,26.0921,29765.0
2015-10-05 13:30:00,32.47,32.63,32.47,32.62,57076.0,26.084,26.2126,26.084,26.2045,57076.0
2015-10-05 14:00:00,32.61,32.73,32.5,32.73,83403.0,26.1965,26.2929,26.1081,26.2929,83403.0
2015-10-05 14:30:00,32.72,32.97,32.66,32.83,99744.0,26.2849,26.4857,26.2367,26.3732,99744.0
2015-10-05 15:00:00,32.82,33.06,32.8,33.03,119166.0,26.3652,26.558,26.3491,26.5339,119166.0
2015-10-05 15:30:00,33.02,33.35,32.92,33.31,304760.0,26.5258,26.7909,26.4455,26.7588,304760.0
2015-10-06 09:30:00,33.87,33.87,33.23,33.26,141959.0,27.2087,27.2087,26.6945,26.7186,141959.0
2015-10-06 10:00:00,33.2,33.27,32.91,32.95,30661.0,26.6704,26.7267,26.4375,26.4696,30661.0
2015-10-06 10:30:00,32.97,33.0,32.68,32.71,49163.0,26.4857,26.5098,26.2527,26.2768,49163.0
2015-10-06 11:00:00,32.7,33.0,32.7,32.99,35303.0,26.2688,26.5098,26.2688,26.5017,35303.0
2015-10-06 11:30:00,32.98,33.0,32.67,32.75,48158.0,26.4937,26.5098,26.2447,26.309,48158.0
2015-10-06 12:00:00,32.76,32.8,32.68,32.76,33835.0,26.317,26.3491,26.2527,26.317,33835.0
2015-10-06 12:30:00,32.79,33.0,32.74,32.74,25739.0,26.3411,26.5098,26.3009,26.3009,25739.0
2015-10-06 13:00:00,32.74,32.75,32.54,32.57,25566.0,26.3009,26.309,26.1403,26.1644,25566.0
2015-10-06 13:30:00,32.58,32.65,32.54,32.54,31748.0,26.1724,26.2286,26.1403,26.1403,31748.0
2015-10-06 14:00:00,32.55,32.61,32.53,32.6,82541.0,26.1483,26.1965,26.1322,26.1885,82541.0
2015-10-06 14:30:00,32.59,32.63,32.57,32.59,46506.0,26.1804,26.2126,26.1644,26.1804,46506.0
2015-10-06 15:00:00,32.61,32.93,32.57,32.85,92960.0,26.1965,26.4535,26.1644,26.3893,92960.0
2015-10-06 15:30:00,32.85,32.86,32.67,32.85,341497.0,26.3893,26.3973,26.2447,26.3893,341497.0
2015-10-07 09:30:00,33.0,33.1,32.54,32.55,30180.0,26.5098,26.5901,26.1403,26.1483,30180.0
2015-10-07 10:00:00,32.54,32.61,32.47,32.55,30623.0,26.1403,26.1965,26.084,26.1483,30623.0
2015-10-07 10:30:00,32.52,32.52,32.19,32.26,40237.0,26.1242,26.1242,25.8591,25.9153,40237.0
2015-10-07 11:00:00,32.26,32.31,31.98,32.0,52093.0,25.9153,25.9555,25.6904,25.7065,52093.0
2015-10-07 11:30:00,31.99,32.12,31.93,32.03,50375.0,25.6984,25.8029,25.6502,25.7306,50375.0
2015-10-07 12:00:00,32.03,32.18,32.01,32.13,21636.0,25.7306,25.8511,25.7145,25.8109,21636.0
2015-10-07 12:30:00,32.13,32.16,32.08,32.11,17735.0,25.8109,25.835,25.7707,25.7948,17735.0
2015-10-07 13:00:00,32.11,32.12,31.96,32.06,68527.0,25.7948,25.8029,25.6743,25.7547,68527.0
2015-10-07 13:30:00,32.05,32.09,31.99,32.03,27849.0,25.7466,25.7788,25.6984,25.7306,27849.0
2015-10-07 14:00:00,32.03,32.07,31.79,31.86,123045.0,25.7306,25.7627,25.5378,25.594,123045.0
2015-10-07 14:30:00,31.86,32.94,31.85,31.99,259480.0,25.594,26.4616,25.586,25.6984,259480.0
2015-10-07 15:00:00,32.0,32.14,31.92,32.04,130283.0,25.7065,25.8189,25.6422,25.7386,130283.0
2015-10-07 15:30:00,32.04,32.14,31.9,32.1,238866.0,25.7386,25.8189,25.6261,25.7868,238866.0
2015-10-08 09:30:00,32.12,32.13,31.78,31.99,36243.0,25.8029,25.8109,25.5297,25.6984,36243.0
2015-10-08 10:00:00,31.95,32.1,31.9,32.05,92195.0,25.6663,25.7868,25.6261,25.7466,92195.0
2015-10-08 10:30:00,32.03,32.22,32.01,32.11,28607.0,25.7306,25.8832,25.7145,25.7948,28607.0
2015-10-08 11:00:00,32.12,32.12,32.0,32.04,37029.0,25.8029,25.8029,25.7065,25.7386,37029.0
2015-10-08 11:30:00,32.05,32.12,31.91,32.12,62868.0,25.7466,25.8029,25.6342,25.8029,62868.0
2015-10-08 12:00:00,32.13,32.21,32.1,32.1,14879.0,25.8109,25.8752,25.7868,25.7868,14879.0
2015-10-08 12:30:00,32.12,32.21,32.12,32.15,9240.0,25.8029,25.8752,25.8029,25.827,9240.0
2015-10-08 13:00:00,32.17,32.3,32.16,32.28,25920.0,25.843,25.9475,25.835,25.9314,25920.0
2015-10-08 13:30:00,32.28,32.4,32.28,32.36,13992.0,25.9314,26.0278,25.9314,25.9957,13992.0
2015-10-08 14:00:00,32.35,32.45,32.2,32.26,13820.0,25.9876,26.068,25.8671,25.9153,13820.0
2015-10-08 14:30:00,32.3,32.56,32.29,32.55,31759.0,25.9475,26.1563,25.9394,26.1483,31759.0
2015-10-08 15:00:00,32.54,32.59,32.35,32.37,61851.0,26.1403,26.1804,25.9876,26.0037,61851.0
2015-10-08 15:30:00,32.36,32.46,32.3,32.37,104547.0,25.9957,26.076,25.9475,26.0037,104547.0
2015-10-09 09:30:00,32.31,33.0,32.31,32.58,16387.0,25.9555,26.5098,25.9555,26.1724,16387.0
2015-10-09 10:00:00,32.57,32.64,32.55,32.6,7878.0,26.1644,26.2206,26.1483,26.1885,7878.0
2015-10-09 10:30:00,32.63,32.81,32.59,32.77,15967.0,26.2126,26.3572,26.1804,26.325,15967.0
2015-10-09 11:00:00,32.8,32.82,32.68,32.73,14459.0,26.3491,26.3652,26.2527,26.2929,14459.0
2015-10-09 11:30:00,32.73,32.81,32.7,32.7,23431.0,26.2929,26.3572,26.2688,26.2688,23431.0
2015-10-09 12:00:00,32.69,32.69,32.37,32.47,14961.0,26.2608,26.2608,26.0037,26.084,14961.0
2015-10-09 12:30:00,32.45,32.52,32.42,32.49,17519.0,26.068,26.1242,26.0439,26.1001,17519.0
2015-10-09 13:00:00,32.49,32.56,32.44,32.52,12536.0,26.1001,26.1563,26.0599,26.1242,12536.0
2015-10-09 13:30:00,32.5,32.52,32.42,32.43,14674.0,26.1081,26.1242,26.0439,26.0519,14674.0
2015-10-09 14:00:00,32.41,32.47,32.41,32.46,9256.0,26.0358,26.084,26.0358,26.076,9256.0
2015-10-09 14:30:00,32.47,32.51,32.42,32.43,19117.0,26.084,26.1162,26.0439,26.0519,19117.0
2015-10-09 15:00:00,32.41,32.45,32.36,32.36,22242.0,26.0358,26.068,25.9957,25.9957,22242.0
2015-10-09 15:30:00,32.38,32.48,32.3,32.39,81419.0,26.0117,26.0921,25.9475,26.0198,81419.0
2015-10-12 09:30:00,32.27,32.39,32.12,32.38,27536.0,25.9234,26.0198,25.8029,26.0117,27536.0
2015-10-12 10:00:00,32.36,32.36,32.28,32.33,20187.0,25.9957,25.9957,25.9314,25.9716,20187.0
2015-10-12 10:30:00,32.3,32.63,32.28,32.44,33319.0,25.9475,26.2126,25.9314,26.0599,33319.0
2015-10-12 11:00:00,32.47,32.66,32.35,32.66,21355.0,26.084,26.2367,25.9876,26.2367,21355.0
2015-10-12 11:30:00,32.66,32.69,32.46,32.51,18394.0,26.2367,26.2608,26.076,26.1162,18394.0
2015-10-12 12:00:00,32.53,32.55,32.43,32.47,8746.0,26.1322,26.1483,26.0519,26.084,8746.0
2015-10-12 12:30:00,32.44,32.47,32.3,32.41,22950.0,26.0599,26.084,25.9475,26.0358,22950.0
2015-10-12 13:00:00,32.43,32.44,32.21,32.26,20977.0,26.0519,26.0599,25.8752,25.9153,20977.0
2015-10-12 13:30:00,32.24,32.27,32.14,32.17,24688.0,25.8993,25.9234,25.8189,25.843,24688.0
2015-10-12 14:00:00,32.19,32.41,32.15,32.39,30356.0,25.8591,26.0358,25.827,26.0198,30356.0
2015-10-12 14:30:00,32.26,32.32,32.17,32.3,19360.0,25.9153,25.9635,25.843,25.9475,19360.0
2015-10-12 15:00:00,32.27,32.32,32.18,32.31,15183.0,25.9234,25.9635,25.8511,25.9555,15183.0
2015-10-12 15:30:00,32.33,32.37,32.21,32.32,60015.0,25.9716,26.0037,25.8752,25.9635,60015.0
2015-10-13 09:30:00,32.19,32.35,32.03,32.24,15175.0,25.8591,25.9876,25.7306,25.8993,15175.0
2015-10-13 10:00:00,32.29,32.37,32.23,32.3,42324.0,25.9394,26.0037,25.8912,25.9475,42324.0
2015-10-13 10:30:00,32.3,32.36,32.23,32.31,32957.0,25.9475,25.9957,25.8912,25.9555,32957.0
2015-10-13 11:00:00,32.28,32.28,32.09,32.09,45505.0,25.9314,25.9314,25.7788,25.7788,45505.0
2015-10-13 11:30:00,32.1,32.25,32.07,32.19,54181.0,25.7868,25.9073,25.7627,25.8591,54181.0
2015-10-13 12:00:00,32.19,32.21,32.14,32.17,10214.0,25.8591,25.8752,25.8189,25.843,10214.0
2015-10-13 12:30:00,32.18,32.18,32.08,32.09,8255.0,25.8511,25.8511,25.7707,25.7788,8255.0
2015-10-13 13:00:00,32.07,32.07,32.01,32.03,28049.0,25.7627,25.7627,25.7145,25.7306,28049.0
2015-10-13 13:30:00,32.03,32.12,32.02,32.1,8336.0,25.7306,25.8029,25.7225,25.7868,8336.0
2015-10-13 14:00:00,32.12,32.12,31.99,31.99,18975.0,25.8029,25.8029,25.6984,25.6984,18975.0
2015-10-13 14:30:00,31.99,32.15,31.99,32.13,19018.0,25.6984,25.827,25.6984,25.8109,19018.0
2015-10-13 15:00:00,32.13,32.14,31.98,32.08,34584.0,25.8109,25.8189,25.6904,25.7707,34584.0
2015-10-13 15:30:00,32.07,32.08,31.82,31.88,314969.0,25.7627,25.7707,25.5619,25.6101,314969.0
2015-10-14 09:30:00,31.76,31.82,31.52,31.7,75199.0,25.5137,25.5619,25.3209,25.4655,75199.0
2015-10-14 10:00:00,31.68,31.79,31.54,31.55,185342.0,25.4494,25.5378,25.3369,25.345,185342.0
2015-10-14 10:30:00,31.55,31.73,31.45,31.63,140383.0,25.345,25.4896,25.2646,25.4092,140383.0
2015-10-14 11:00:00,31.62,31.65,31.47,31.52,99467.0,25.4012,25.4253,25.2807,25.3209,99467.0
2015-10-14 11:30:00,31.52,31.59,31.5,31.58,59503.0,25.3209,25.3771,25.3048,25.3691,59503.0
2015-10-14 12:00:00,31.57,31.58,31.5,31.55,32640.0,25.361,25.3691,25.3048,25.345,32640.0
2015-10-14 12:30:00,31.55,31.67,31.53,31.64,23042.0,25.345,25.4414,25.3289,25.4173,23042.0
2015-10-14 13:00:00,31.64,31.64,31.48,31.5,25766.0,25.4173,25.4173,25.2887,25.3048,25766.0
2015-10-14 13:30:00,31.5,31.62,31.48,31.61,50592.0,25.3048,25.4012,25.2887,25.3932,50592.0
2015-10-14 14:00:00,31.63,31.69,31.5,31.52,55291.0,25.4092,25.4574,25.3048,25.3209,55291.0
2015-10-14 14:30:00,31.5,31.56,31.47,31.51,44869.0,25.3048,25.353,25.2807,25.3128,44869.0
2015-10-14 15:00:00,31.52,31.61,31.48,31.59,72805.0,25.3209,25.3932,25.2887,25.3771,72805.0
2015-10-14 15:30:00,31.59,31.65,31.5,31.55,142572.0,25.3771,25.4253,25.3048,25.345,142572.0
2015-10-15 09:30:00,31.19,32.13,30.51,30.87,1198288.0,25.0558,25.8109,24.5095,24.7987,1198288.0
2015-10-15 10:00:00,30.88,31.09,30.56,31.04,1412757.0,24.8067,24.9754,24.5497,24.9353,1412757.0
2015-10-15 10:30:00,31.05,31.49,30.97,31.45,1562112.0,24.9433,25.2968,24.879,25.2646,1562112.0
2015-10-15 11:00:00,31.43,31.51,31.41,31.46,403346.0,25.2486,25.3128,25.2325,25.2727,403346.0
2015-10-15 11:30:00,31.46,31.57,31.35,31.41,194504.0,25.2727,25.361,25.1843,25.2325,194504.0
2015-10-15 12:00:00,31.41,31.55,31.41,31.49,87861.0,25.2325,25.345,25.2325,25.2968,87861.0
2015-10-15 12:30:00,31.49,31.7,31.48,31.66,326434.0,25.2968,25.4655,25.2887,25.4333,326434.0
2015-10-15 13:00:00,31.66,31.8,31.58,31.63,190033.0,25.4333,25.5458,25.3691,25.4092,190033.0
2015-10-15 13:30:00,31.63,31.78,31.59,31.78,190143.0,25.4092,25.5297,25.3771,25.5297,190143.0
2015-10-15 14:00:00,31.75,31.87,31.52,31.76,248055.0,25.5056,25.602,25.3209,25.5137,248055.0
2015-10-15 14:30:00,31.76,31.89,31.74,31.75,333238.0,25.5137,25.6181,25.4976,25.5056,333238.0
2015-10-15 15:00:00,31.75,31.84,31.72,31.75,471593.0,25.5056,25.5779,25.4815,25.5056,471593.0
2015-10-15 15:30:00,31.75,31.76,30.99,31.0,1269819.0,25.5056,25.5137,24.8951,24.9031,1269819.0
2015-10-16 09:30:00,31.37,31.37,30.31,30.88,961531.0,25.2004,25.2004,24.3488,24.8067,961531.0
2015-10-16 10:00:00,30.89,31.0,30.52,30.63,938344.0,24.8148,24.9031,24.5175,24.6059,938344.0
2015-10-16 10:30:00,30.61,30.75,30.27,30.38,586652.0,24.5898,24.7023,24.3167,24.4051,586652.0
2015-10-16 11:00:00,30.41,30.6,30.05,30.26,491978.0,24.4292,24.5818,24.14,24.3087,491978.0
2015-10-16 11:30:00,30.26,30.3,30.0,30.2,591930.0,24.3087,24.3408,24.0998,24.2605,591930.0
2015-10-16 12:00:00,30.18,30.2,29.88,29.99,421192.0,24.2444,24.2605,24.0034,24.0918,421192.0
2015-10-16 12:30:00,29.98,30.22,29.94,30.17,1176091.0,24.0837,24.2765,24.0516,24.2364,1176091.0
2015-10-16 13:00:00,30.16,30.19,29.92,29.95,583137.0,24.2283,24.2524,24.0355,24.0596,583137.0
2015-10-16 13:30:00,29.96,30.05,29.75,29.89,387335.0,24.0677,24.14,23.899,24.0114,387335.0
2015-10-16 14:00:00,29.87,30.01,29.82,30.0,367898.0,23.9954,24.1078,23.9552,24.0998,367898.0
2015-10-16 14:30:00,29.99,30.21,29.8,30.11,438575.0,24.0918,24.2685,23.9391,24.1882,438575.0
2015-10-16 15:00:00,30.11,30.21,30.07,30.09,510636.0,24.1882,24.2685,24.156,24.1721,510636.0
2015-10-16 15:30:00,30.09,30.21,29.99,30.12,1640768.0,24.1721,24.2685,24.0918,24.1962,1640768.0
2015-10-19 09:30:00,30.05,30.09,28.91,29.19,2386980.0,24.14,24.1721,23.2242,23.4491,2386980.0
2015-10-19 10:00:00,29.2,29.44,29.08,29.26,1706563.0,23.4571,23.6499,23.3607,23.5053,1706563.0
2015-10-19 10:30:00,29.25,29.67,29.23,29.64,1126263.0,23.4973,23.8347,23.4812,23.8106,1126263.0
2015-10-19 11:00:00,29.64,29.94,29.48,29.85,784547.0,23.8106,24.0516,23.6821,23.9793,784547.0
2015-10-19 11:30:00,29.85,30.24,29.78,30.04,937184.0,23.9793,24.2926,23.9231,24.1319,937184.0
2015-10-19 12:00:00,30.06,30.08,29.88,29.94,847975.0,24.148,24.1641,24.0034,24.0516,847975.0
2015-10-19 12:30:00,29.93,29.94,29.72,29.77,666848.0,24.0436,24.0516,23.8749,23.915,666848.0
2015-10-19 13:00:00,29.78,29.89,29.68,29.77,944988.0,23.9231,24.0114,23.8427,23.915,944988.0
2015-10-19 13:30:00,29.75,30.22,29.75,30.15,814498.0,23.899,24.2765,23.899,24.2203,814498.0
2015-10-19 14:00:00,30.15,30.44,30.14,30.31,812675.0,24.2203,24.4533,24.2123,24.3488,812675.0
2015-10-19 14:30:00,30.3,30.96,30.29,30.79,1323683.0,24.3408,24.871,24.3328,24.7344,1323683.0
2015-10-19 15:00:00,30.79,31.45,30.73,31.06,1193655.0,24.7344,25.2646,24.6862,24.9513,1193655.0
2015-10-19 15:30:00,31.06,31.47,30.82,31.39,1550165.0,24.9513,25.2807,24.7585,25.2164,1550165.0
2015-10-20 09:30:00,31.76,32.15,31.34,32.04,1156825.0,25.5137,25.827,25.1763,25.7386,1156825.0
2015-10-20 10:00:00,32.04,32.9,31.97,32.57,937519.0,25.7386,26.4295,25.6824,26.1644,937519.0
2015-10-20 10:30:00,32.59,32.6,31.91,32.03,1258463.0,26.1804,26.1885,25.6342,25.7306,1258463.0
2015-10-20 11:00:00,32.02,32.06,31.82,31.9,534587.0,25.7225,25.7547,25.5619,25.6261,534587.0
2015-10-20 11:30:00,31.9,32.58,31.9,32.32,604515.0,25.6261,26.1724,25.6261,25.9635,604515.0
2015-10-20 12:00:00,32.32,32.39,32.01,32.17,415900.0,25.9635,26.0198,25.7145,25.843,415900.0
2015-10-20 12:30:00,32.17,32.56,32.15,32.54,438588.0,25.843,26.1563,25.827,26.1403,438588.0
2015-10-20 13:00:00,32.52,32.65,32.46,32.62,357593.0,26.1242,26.2286,26.076,26.2045,357593.0
2015-10-20 13:30:00,32.63,32.64,32.02,32.19,580597.0,26.2126,26.2206,25.7225,25.8591,580597.0
2015-10-20 14:00:00,32.19,32.63,32.18,32.59,365609.0,25.8591,26.2126,25.8511,26.1804,365609.0
2015-10-20 14:30:00,32.59,32.71,32.29,32.35,432467.0,26.1804,26.2768,25.9394,25.9876,432467.0
2015-10-20 15:00:00,32.35,32.54,32.34,32.38,387048.0,25.9876,26.1403,25.9796,26.0117,387048.0
2015-10-20 15:30:00,32.38,32.51,32.18,32.32,1121144.0,26.0117,26.1162,25.8511,25.9635,1121144.0
2015-10-21 09:30:00,32.4,32.79,32.02,32.24,549667.0,26.0278,26.3411,25.7225,25.8993,549667.0
2015-10-21 10:00:00,32.24,32.64,32.16,32.58,504693.0,25.8993,26.2206,25.835,26.1724,504693.0
2015-10-21 10:30:00,32.55,32.84,32.47,32.83,684508.0,26.1483,26.3813,26.084,26.3732,684508.0
2015-10-21 11:00:00,32.78,32.9,32.42,32.48,510084.0,26.3331,26.4295,26.0439,26.0921,510084.0
2015-10-21 11:30:00,32.47,32.56,32.38,32.5,133142.0,26.084,26.1563,26.0117,26.1081,133142.0
2015-10-21 12:00:00,32.5,32.53,32.35,32.43,111599.0,26.1081,26.1322,25.9876,26.0519,111599.0
2015-10-21 12:30:00,32.43,32.72,32.36,32.49,365881.0,26.0519,26.2849,25.9957,26.1001,365881.0
2015-10-21 13:00:00,32.5,32.54,32.39,32.49,309083.0,26.1081,26.1403,26.0198,26.1001,309083.0
2015-10-21 13:30:00,32.49,32.55,32.42,32.51,203919.0,26.1001,26.1483,26.0439,26.1162,203919.0
2015-10-21 14:00:00,32.53,32.55,32.41,32.52,301903.0,26.1322,26.1483,26.0358,26.1242,301903.0
2015-10-21 14:30:00,32.52,32.63,32.46,32.51,103252.0,26.1242,26.2126,26.076,26.1162,103252.0
2015-10-21 15:00:00,32.51,32.56,32.47,32.5,200333.0,26.1162,26.1563,26.084,26.1081,200333.0
2015-10-21 15:30:00,32.49,32.59,32.44,32.48,536657.0,26.1001,26.1804,26.0599,26.0921,536657.0
2015-10-22 09:30:00,32.7,32.82,31.66,32.07,206313.0,26.2688,26.3652,25.4333,25.7627,206313.0
2015-10-22 10:00:00,32.07,32.07,31.69,31.73,319962.0,25.7627,25.7627,25.4574,25.4896,319962.0
2015-10-22 10:30:00,31.75,31.98,31.69,31.8,275773.0,25.5056,25.6904,25.4574,25.5458,275773.0
2015-10-22 11:00:00,31.81,31.82,31.29,31.32,489077.0,25.5538,25.5619,25.1361,25.1602,489077.0
2015-10-22 11:30:00,31.31,31.71,31.29,31.71,325578.0,25.1522,25.4735,25.1361,25.4735,325578.0
2015-10-22 12:00:00,31.7,31.85,31.45,31.5,174498.0,25.4655,25.586,25.2646,25.3048,174498.0
2015-10-22 12:30:00,31.5,32.01,31.49,31.85,370292.0,25.3048,25.7145,25.2968,25.586,370292.0
2015-10-22 13:00:00,31.85,32.12,31.66,31.86,249840.0,25.586,25.8029,25.4333,25.594,249840.0
2015-10-22 13:30:00,31.86,31.88,31.72,31.81,173887.0,25.594,25.6101,25.4815,25.5538,173887.0
2015-10-22 14:00:00,31.8,31.87,31.69,31.71,217122.0,25.5458,25.602,25.4574,25.4735,217122.0
2015-10-22 14:30:00,31.7,31.73,31.58,31.66,256196.0,25.4655,25.4896,25.3691,25.4333,256196.0
2015-10-22 15:00:00,31.65,31.83,31.57,31.76,281132.0,25.4253,25.5699,25.361,25.5137,281132.0
2015-10-22 15:30:00,31.75,31.86,31.65,31.83,573470.0,25.5056,25.594,25.4253,25.5699,573470.0
2015-10-23 09:30:00,32.03,32.5,32.0,32.02,377633.0,25.7306,26.1081,25.7065,25.7225,377633.0
2015-10-23 10:00:00,32.02,32.07,31.69,31.81,493696.0,25.7225,25.7627,25.4574,25.5538,493696.0
2015-10-23 10:30:00,31.81,32.08,31.72,31.75,338863.0,25.5538,25.7707,25.4815,25.5056,338863.0
2015-10-23 11:00:00,31.75,31.93,31.69,31.74,354018.0,25.5056,25.6502,25.4574,25.4976,354018.0
2015-10-23 11:30:00,31.74,31.89,31.71,31.77,218502.0,25.4976,25.6181,25.4735,25.5217,218502.0
2015-10-23 12:00:00,31.77,31.83,31.72,31.79,165034.0,25.5217,25.5699,25.4815,25.5378,165034.0
2015-10-23 12:30:00,31.79,31.81,31.71,31.72,157114.0,25.5378,25.5538,25.4735,25.4815,157114.0
2015-10-23 13:00:00,31.72,31.82,31.69,31.78,178301.0,25.4815,25.5619,25.4574,25.5297,178301.0
2015-10-23 13:30:00,31.79,31.9,31.72,31.72,522162.0,25.5378,25.6261,25.4815,25.4815,522162.0
2015-10-23 14:00:00,31.75,31.75,31.5,31.55,357065.0,25.5056,25.5056,25.3048,25.345,357065.0
2015-10-23 14:30:00,31.58,31.66,31.52,31.61,182580.0,25.3691,25.4333,25.3209,25.3932,182580.0
2015-10-23 15:00:00,31.61,31.65,31.5,31.5,463157.0,25.3932,25.4253,25.3048,25.3048,463157.0
2015-10-23 15:30:00,31.5,31.7,31.49,31.66,775475.0,25.3048,25.4655,25.2968,25.4333,775475.0
2015-10-26 09:30:00,31.83,31.87,31.47,31.5,212462.0,25.5699,25.602,25.2807,25.3048,212462.0
2015-10-26 10:00:00,31.49,31.52,30.98,30.98,399155.0,25.2968,25.3209,24.8871,24.8871,399155.0
2015-10-26 10:30:00,31.01,31.11,30.89,30.96,390108.0,24.9112,24.9915,24.8148,24.871,390108.0
2015-10-26 11:00:00,30.97,31.16,30.84,31.05,442596.0,24.879,25.0317,24.7746,24.9433,442596.0
2015-10-26 11:30:00,31.06,31.17,30.89,31.15,442960.0,24.9513,25.0397,24.8148,25.0236,442960.0
2015-10-26 12:00:00,31.15,31.15,30.99,31.01,235123.0,25.0236,25.0236,24.8951,24.9112,235123.0
2015-10-26 12:30:00,31.02,31.22,30.98,31.14,347879.0,24.9192,25.0799,24.8871,25.0156,347879.0
2015-10-26 13:00:00,31.14,31.19,31.03,31.13,514374.0,25.0156,25.0558,24.9272,25.0076,514374.0
2015-10-26 13:30:00,31.13,31.24,31.09,31.19,233023.0,25.0076,25.0959,24.9754,25.0558,233023.0
2015-10-26 14:00:00,31.19,31.36,31.17,31.35,236088.0,25.0558,25.1923,25.0397,25.1843,236088.0
2015-10-26 14:30:00,31.36,31.47,31.34,31.35,237028.0,25.1923,25.2807,25.1763,25.1843,237028.0
2015-10-26 15:00:00,31.35,31.35,31.28,31.33,319601.0,25.1843,25.1843,25.1281,25.1682,319601.0
2015-10-26 15:30:00,31.34,31.47,31.3,31.4,624485.0,25.1763,25.2807,25.1441,25.2245,624485.0
2015-10-27 09:30:00,31.23,31.39,31.16,31.21,345822.0,25.0879,25.2164,25.0317,25.0718,345822.0
2015-10-27 10:00:00,31.23,31.35,31.04,31.2,623804.0,25.0879,25.1843,24.9353,25.0638,623804.0
2015-10-27 10:30:00,31.21,31.24,31.1,31.15,453635.0,25.0718,25.0959,24.9835,25.0236,453635.0
2015-10-27 11:00:00,31.15,31.4,31.15,31.36,544834.0,25.0236,25.2245,25.0236,25.1923,544834.0
2015-10-27 11:30:00,31.35,31.48,31.33,31.46,327387.0,25.1843,25.2887,25.1682,25.2727,327387.0
2015-10-27 12:00:00,31.46,31.49,31.35,31.35,198363.0,25.2727,25.2968,25.1843,25.1843,198363.0
2015-10-27 12:30:00,31.35,31.42,31.34,31.39,175895.0,25.1843,25.2405,25.1763,25.2164,175895.0
2015-10-27 13:00:00,31.38,31.41,31.3,31.38,185473.0,25.2084,25.2325,25.1441,25.2084,185473.0
2015-10-27 13:30:00,31.38,31.42,31.32,31.38,240765.0,25.2084,25.2405,25.1602,25.2084,240765.0
2015-10-27 14:00:00,31.37,31.59,31.37,31.56,269391.0,25.2004,25.3771,25.2004,25.353,269391.0
2015-10-27 14:30:00,31.57,31.61,31.44,31.61,663095.0,25.361,25.3932,25.2566,25.3932,663095.0
2015-10-27 15:00:00,31.61,31.65,31.49,31.52,428987.0,25.3932,25.4253,25.2968,25.3209,428987.0
2015-10-27 15:30:00,31.52,31.76,31.49,31.71,905280.0,25.3209,25.5137,25.2968,25.4735,905280.0
2015-10-28 09:30:00,31.72,31.91,31.6,31.78,114232.0,25.4815,25.6342,25.3851,25.5297,114232.0
2015-10-28 10:00:00,31.78,31.87,31.67,31.78,349839.0,25.5297,25.602,25.4414,25.5297,349839.0
2015-10-28 10:30:00,31.79,31.9,31.75,31.8,393949.0,25.5378,25.6261,25.5056,25.5458,393949.0
2015-10-28 11:00:00,31.8,31.82,31.54,31.61,778289.0,25.5458,25.5619,25.3369,25.3932,778289.0
2015-10-28 11:30:00,31.61,31.65,31.48,31.61,471018.0,25.3932,25.4253,25.2887,25.3932,471018.0
2015-10-28 12:00:00,31.6,31.64,31.54,31.63,311484.0,25.3851,25.4173,25.3369,25.4092,311484.0
2015-10-28 12:30:00,31.62,31.64,31.49,31.5,346286.0,25.4012,25.4173,25.2968,25.3048,346286.0
2015-10-28 13:00:00,31.5,31.53,31.37,31.44,109500.0,25.3048,25.3289,25.2004,25.2566,109500.0
2015-10-28 13:30:00,31.44,31.55,31.4,31.42,270485.0,25.2566,25.345,25.2245,25.2405,270485.0
2015-10-28 14:00:00,31.42,31.44,31.15,31.36,463874.0,25.2405,25.2566,25.0236,25.1923,463874.0
2015-10-28 14:30:00,31.35,31.36,31.16,31.3,347300.0,25.1843,25.1923,25.0317,25.1441,347300.0
2015-10-28 15:00:00,31.3,31.58,31.29,31.44,643930.0,25.1441,25.3691,25.1361,25.2566,643930.0
2015-10-28 15:30:00,31.44,31.49,31.38,31.41,396521.0,25.2566,25.2968,25.2084,25.2325,396521.0
2015-10-29 09:30:00,31.18,31.4,31.18,31.3,222767.0,25.0477,25.2245,25.0477,25.1441,222767.0
2015-10-29 10:00:00,31.3,31.34,30.98,31.01,479882.0,25.1441,25.1763,24.8871,24.9112,479882.0
2015-10-29 10:30:00,31.01,31.05,30.76,30.89,558093.0,24.9112,24.9433,24.7103,24.8148,558093.0
2015-10-29 11:00:00,30.88,30.95,30.72,30.74,410672.0,24.8067,24.863,24.6782,24.6943,410672.0
2015-10-29 11:30:00,30.74,31.0,30.67,30.99,503347.0,24.6943,24.9031,24.638,24.8951,503347.0
2015-10-29 12:00:00,30.99,31.04,30.88,30.99,296612.0,24.8951,24.9353,24.8067,24.8951,296612.0
2015-10-29 12:30:00,30.99,31.02,30.88,30.91,297702.0,24.8951,24.9192,24.8067,24.8308,297702.0
2015-10-29 13:00:00,30.89,30.91,30.84,30.87,339925.0,24.8148,24.8308,24.7746,24.7987,339925.0
2015-10-29 13:30:00,30.87,30.92,30.85,30.86,366426.0,24.7987,24.8389,24.7826,24.7907,366426.0
2015-10-29 14:00:00,30.85,30.94,30.85,30.91,420065.0,24.7826,24.8549,24.7826,24.8308,420065.0
2015-10-29 14:30:00,30.92,31.07,30.91,31.03,153590.0,24.8389,24.9594,24.8308,24.9272,153590.0
2015-10-29 15:00:00,31.02,31.03,30.94,30.96,267015.0,24.9192,24.9272,24.8549,24.871,267015.0
2015-10-29 15:30:00,30.96,30.98,30.85,30.9,1027706.0,24.871,24.8871,24.7826,24.8228,1027706.0
2015-10-30 09:30:00,30.94,31.0,30.66,30.88,472505.0,24.8549,24.9031,24.63,24.8067,472505.0
2015-10-30 10:00:00,30.9,30.91,30.7,30.85,773396.0,24.8228,24.8308,24.6621,24.7826,773396.0
2015-10-30 10:30:00,30.85,30.9,30.75,30.77,342765.0,24.7826,24.8228,24.7023,24.7184,342765.0
2015-10-30 11:00:00,30.78,30.86,30.76,30.8,685270.0,24.7264,24.7907,24.7103,24.7425,685270.0
2015-10-30 11:30:00,30.81,30.83,30.78,30.81,287284.0,24.7505,24.7666,24.7264,24.7505,287284.0
2015-10-30 12:00:00,30.8,30.82,30.75,30.76,267820.0,24.7425,24.7585,24.7023,24.7103,267820.0
2015-10-30 12:30:00,30.76,30.8,30.74,30.76,231960.0,24.7103,24.7425,24.6943,24.7103,231960.0
2015-10-30 13:00:00,30.76,30.81,30.74,30.76,450871.0,24.7103,24.7505,24.6943,24.7103,450871.0
2015-10-30 13:30:00,30.75,30.77,30.74,30.76,275808.0,24.7023,24.7184,24.6943,24.7103,275808.0
2015-10-30 14:00:00,30.76,30.77,30.71,30.75,330733.0,24.7103,24.7184,24.6702,24.7023,330733.0
2015-10-30 14:30:00,30.75,30.76,30.68,30.73,766038.0,24.7023,24.7103,24.6461,24.6862,766038.0
2015-10-30 15:00:00,30.72,30.77,30.67,30.75,484003.0,24.6782,24.7184,24.638,24.7023,484003.0
2015-10-30 15:30:00,30.75,30.78,30.73,30.76,928212.0,24.7023,24.7264,24.6862,24.7103,928212.0
2015-11-02 09:30:00,30.56,31.0,30.56,30.97,185975.0,24.5497,24.9031,24.5497,24.879,185975.0
2015-11-02 10:00:00,30.99,31.03,30.83,30.91,180295.0,24.8951,24.9272,24.7666,24.8308,180295.0
2015-11-02 10:30:00,30.92,31.05,30.85,30.87,198491.0,24.8389,24.9433,24.7826,24.7987,198491.0
2015-11-02 11:00:00,30.87,31.08,30.85,31.04,171694.0,24.7987,24.9674,24.7826,24.9353,171694.0
2015-11-02 11:30:00,31.05,31.1,31.03,31.1,213687.0,24.9433,24.9835,24.9272,24.9835,213687.0
2015-11-02 12:00:00,31.1,31.11,31.05,31.07,203576.0,24.9835,24.9915,24.9433,24.9594,203576.0
2015-11-02 12:30:00,31.06,31.29,31.02,31.25,285191.0,24.9513,25.1361,24.9192,25.104,285191.0
2015-11-02 13:00:00,31.26,31.3,31.14,31.2,171945.0,25.112,25.1441,25.0156,25.0638,171945.0
2015-11-02 13:30:00,31.2,31.2,31.16,31.18,92351.0,25.0638,25.0638,25.0317,25.0477,92351.0
2015-11-02 14:00:00,31.18,31.32,31.17,31.28,207787.0,25.0477,25.1602,25.0397,25.1281,207787.0
2015-11-02 14:30:00,31.28,31.39,31.24,31.39,197713.0,25.1281,25.2164,25.0959,25.2164,197713.0
2015-11-02 15:00:00,31.39,31.41,31.28,31.37,322727.0,25.2164,25.2325,25.1281,25.2004,322727.0
2015-11-02 15:30:00,31.37,31.4,31.28,31.35,717579.0,25.2004,25.2245,25.1281,25.1843,717579.0
2015-11-03 09:30:00,31.1,31.35,31.1,31.28,243573.0,24.9835,25.1843,24.9835,25.1281,243573.0
2015-11-03 10:00:00,31.28,31.43,31.18,31.42,421267.0,25.1281,25.2486,25.0477,25.2405,421267.0
2015-11-03 10:30:00,31.41,31.78,31.38,31.58,493066.0,25.2325,25.5297,25.2084,25.3691,493066.0
2015-11-03 11:00:00,31.58,32.2,31.57,32.17,563415.0,25.3691,25.8671,25.361,25.843,563415.0
2015-11-03 11:30:00,32.15,32.46,31.98,32.32,619329.0,25.827,26.076,25.6904,25.9635,619329.0
2015-11-03 12:00:00,32.3,32.4,32.03,32.38,475282.0,25.9475,26.0278,25.7306,26.0117,475282.0
2015-11-03 12:30:00,32.37,32.43,32.05,32.15,457533.0,26.0037,26.0519,25.7466,25.827,457533.0
2015-11-03 13:00:00,32.14,32.35,32.12,32.34,240122.0,25.8189,25.9876,25.8029,25.9796,240122.0
2015-11-03 13:30:00,32.34,32.34,32.09,32.3,510840.0,25.9796,25.9796,25.7788,25.9475,510840.0
2015-11-03 14:00:00,32.3,32.4,32.19,32.4,353508.0,25.9475,26.0278,25.8591,26.0278,353508.0
2015-11-03 14:30:00,32.39,32.57,32.3,32.5,540879.0,26.0198,26.1644,25.9475,26.1081,540879.0
2015-11-03 15:00:00,32.5,32.58,32.38,32.52,380294.0,26.1081,26.1724,26.0117,26.1242,380294.0
2015-11-03 15:30:00,32.52,32.58,32.25,32.41,1208290.0,26.1242,26.1724,25.9073,26.0358,1208290.0
2015-11-04 09:30:00,32.24,32.88,32.19,32.81,471446.0,25.8993,26.4134,25.8591,26.3572,471446.0
2015-11-04 10:00:00,32.79,33.17,32.63,32.99,528962.0,26.3411,26.6463,26.2126,26.5017,528962.0
2015-11-04 10:30:00,32.95,33.12,32.81,32.81,523824.0,26.4696,26.6062,26.3572,26.3572,523824.0
2015-11-04 11:00:00,32.8,32.8,32.55,32.57,200463.0,26.3491,26.3491,26.1483,26.1644,200463.0
2015-11-04 11:30:00,32.57,32.79,32.4,32.58,248221.0,26.1644,26.3411,26.0278,26.1724,248221.0
2015-11-04 12:00:00,32.58,32.59,32.29,32.31,621359.0,26.1724,26.1804,25.9394,25.9555,621359.0
2015-11-04 12:30:00,32.31,32.51,32.24,32.4,242569.0,25.9555,26.1162,25.8993,26.0278,242569.0
2015-11-04 13:00:00,32.39,32.56,32.35,32.38,332851.0,26.0198,26.1563,25.9876,26.0117,332851.0
2015-11-04 13:30:00,32.38,32.41,32.23,32.25,548429.0,26.0117,26.0358,25.8912,25.9073,548429.0
2015-11-04 14:00:00,32.25,32.57,32.02,32.21,405203.0,25.9073,26.1644,25.7225,25.8752,405203.0
2015-11-04 14:30:00,32.21,32.29,32.15,32.16,447694.0,25.8752,25.9394,25.827,25.835,447694.0
2015-11-04 15:00:00,32.15,32.32,31.86,31.88,630892.0,25.827,25.9635,25.594,25.6101,630892.0
2015-11-04 15:30:00,31.87,32.12,31.81,32.1,1352063.0,25.602,25.8029,25.5538,25.7868,1352063.0
2015-11-05 09:30:00,32.0,32.39,32.0,32.32,507417.0,25.7065,26.0198,25.7065,25.9635,507417.0
2015-11-05 10:00:00,32.32,32.49,32.04,32.14,643058.0,25.9635,26.1001,25.7386,25.8189,643058.0
2015-11-05 10:30:00,32.14,32.24,31.98,32.03,555940.0,25.8189,25.8993,25.6904,25.7306,555940.0
2015-11-05 11:00:00,32.01,32.02,31.72,31.75,470088.0,25.7145,25.7225,25.4815,25.5056,470088.0
2015-11-05 11:30:00,31.75,31.81,31.71,31.74,370025.0,25.5056,25.5538,25.4735,25.4976,370025.0
2015-11-05 12:00:00,31.75,31.92,31.64,31.79,305881.0,25.5056,25.6422,25.4173,25.5378,305881.0
2015-11-05 12:30:00,31.81,32.01,31.74,31.9,352889.0,25.5538,25.7145,25.4976,25.6261,352889.0
2015-11-05 13:00:00,31.91,31.99,31.8,31.89,353741.0,25.6342,25.6984,25.5458,25.6181,353741.0
2015-11-05 13:30:00,31.88,32.06,31.86,32.01,519430.0,25.6101,25.7547,25.594,25.7145,519430.0
2015-11-05 14:00:00,32.0,32.13,31.99,32.13,425811.0,25.7065,25.8109,25.6984,25.8109,425811.0
2015-11-05 14:30:00,32.12,32.43,32.08,32.28,598283.0,25.8029,26.0519,25.7707,25.9314,598283.0
2015-11-05 15:00:00,32.29,32.63,32.29,32.63,1267409.0,25.9394,26.2126,25.9394,26.2126,1267409.0
2015-11-05 15:30:00,32.63,32.72,32.57,32.62,1232839.0,26.2126,26.2849,26.1644,26.2045,1232839.0
2015-11-06 09:30:00,32.99,33.39,32.81,33.33,767520.0,26.5017,26.8231,26.3572,26.7749,767520.0
2015-11-06 10:00:00,33.31,33.87,33.27,33.85,1497408.0,26.7588,27.2087,26.7267,27.1926,1497408.0
2015-11-06 10:30:00,33.86,34.08,32.86,33.33,1348108.0,27.2006,27.3774,26.3973,26.7749,1348108.0
2015-11-06 11:00:00,33.36,33.65,33.23,33.41,365782.0,26.799,27.0319,26.6945,26.8391,365782.0
2015-11-06 11:30:00,33.4,33.72,33.38,33.71,373438.0,26.8311,27.0882,26.815,27.0801,373438.0
2015-11-06 12:00:00,33.72,33.74,33.44,33.68,337730.0,27.0882,27.1042,26.8632,27.056,337730.0
2015-11-06 12:30:00,33.68,33.73,33.49,33.54,274513.0,27.056,27.0962,26.9034,26.9436,274513.0
2015-11-06 13:00:00,33.54,33.58,33.3,33.55,224061.0,26.9436,26.9757,26.7508,26.9516,224061.0
2015-11-06 13:30:00,33.54,33.71,33.5,33.7,132370.0,26.9436,27.0801,26.9114,27.0721,132370.0
2015-11-06 14:00:00,33.7,34.18,33.69,34.12,698206.0,27.0721,27.4577,27.0641,27.4095,698206.0
2015-11-06 14:30:00,34.12,34.34,34.08,34.27,434505.0,27.4095,27.5862,27.3774,27.53,434505.0
2015-11-06 15:00:00,34.26,34.59,34.21,34.39,574256.0,27.522,27.7871,27.4818,27.6264,574256.0
2015-11-06 15:30:00,34.39,34.6,33.91,33.97,1643365.0,27.6264,27.7951,27.2408,27.289,1643365.0
2015-11-09 09:30:00,33.92,34.19,33.74,34.02,518219.0,27.2488,27.4657,27.1042,27.3292,518219.0
2015-11-09 10:00:00,34.01,34.01,32.91,33.02,965409.0,27.3211,27.3211,26.4375,26.5258,965409.0
2015-11-09 10:30:00,33.02,33.03,32.69,32.83,780765.0,26.5258,26.5339,26.2608,26.3732,780765.0
2015-11-09 11:00:00,32.83,32.83,32.57,32.71,399923.0,26.3732,26.3732,26.1644,26.2768,399923.0
2015-11-09 11:30:00,32.7,32.76,32.28,32.3,519560.0,26.2688,26.317,25.9314,25.9475,519560.0
2015-11-09 12:00:00,32.31,32.77,32.15,32.55,514710.0,25.9555,26.325,25.827,26.1483,514710.0
2015-11-09 12:30:00,32.55,32.84,32.51,32.54,521456.0,26.1483,26.3813,26.1162,26.1403,521456.0
2015-11-09 13:00:00,32.54,32.61,32.48,32.54,621255.0,26.1403,26.1965,26.0921,26.1403,621255.0
2015-11-09 13:30:00,32.53,32.55,32.4,32.52,643940.0,26.1322,26.1483,26.0278,26.1242,643940.0
2015-11-09 14:00:00,32.51,32.67,32.45,32.57,754800.0,26.1162,26.2447,26.068,26.1644,754800.0
2015-11-09 14:30:00,32.56,32.65,32.49,32.53,710480.0,26.1563,26.2286,26.1001,26.1322,710480.0
2015-11-09 15:00:00,32.52,32.53,32.36,32.39,848099.0,26.1242,26.1322,25.9957,26.0198,848099.0
2015-11-09 15:30:00,32.4,32.62,32.3,32.56,2211469.0,26.0278,26.2045,25.9475,26.1563,2211469.0
2015-11-10 09:30:00,31.8,31.82,31.1,31.6,3306964.0,25.5458,25.5619,24.9835,25.3851,3306964.0
2015-11-10 10:00:00,31.61,31.98,31.43,31.5,2952483.0,25.3932,25.6904,25.2486,25.3048,2952483.0
2015-11-10 10:30:00,31.5,31.57,31.16,31.32,2122749.0,25.3048,25.361,25.0317,25.1602,2122749.0
2015-11-10 11:00:00,31.32,31.39,31.23,31.28,2205455.0,25.1602,25.2164,25.0879,25.1281,2205455.0
2015-11-10 11:30:00,31.28,31.38,31.22,31.36,1634507.0,25.1281,25.2084,25.0799,25.1923,1634507.0
2015-11-10 12:00:00,31.35,31.53,31.33,31.44,1558294.0,25.1843,25.3289,25.1682,25.2566,1558294.0
2015-11-10 12:30:00,31.44,31.53,31.35,31.47,1335968.0,25.2566,25.3289,25.1843,25.2807,1335968.0
2015-11-10 13:00:00,31.46,31.49,31.29,31.42,1520722.0,25.2727,25.2968,25.1361,25.2405,1520722.0
2015-11-10 13:30:00,31.42,31.5,31.27,31.45,1740206.0,25.2405,25.3048,25.12,25.2646,1740206.0
2015-11-10 14:00:00,31.45,31.46,31.09,31.21,1510119.0,25.2646,25.2727,24.9754,25.0718,1510119.0
2015-11-10 14:30:00,31.21,31.28,31.12,31.14,1949732.0,25.0718,25.1281,24.9995,25.0156,1949732.0
2015-11-10 15:00:00,31.15,31.21,30.93,31.14,2640903.0,25.0236,25.0718,24.8469,25.0156,2640903.0
2015-11-10 15:30:00,31.13,31.22,31.01,31.11,5503387.0,25.0076,25.0799,24.9112,24.9915,5503387.0
2015-11-11 09:30:00,31.11,31.23,30.75,30.81,3241369.0,24.9915,25.0879,24.7023,24.7505,3241369.0
2015-11-11 10:00:00,30.81,30.92,30.78,30.83,2999614.0,24.7505,24.8389,24.7264,24.7666,2999614.0
2015-11-11 10:30:00,30.82,30.92,30.76,30.81,2377674.0,24.7585,24.8389,24.7103,24.7505,2377674.0
2015-11-11 11:00:00,30.82,30.91,30.79,30.89,1861282.0,24.7585,24.8308,24.7344,24.8148,1861282.0
2015-11-11 11:30:00,30.89,30.92,30.83,30.85,1763304.0,24.8148,24.8389,24.7666,24.7826,1763304.0
2015-11-11 12:00:00,30.85,30.88,30.84,30.85,1940353.0,24.7826,24.8067,24.7746,24.7826,1940353.0
2015-11-11 12:30:00,30.85,30.87,30.78,30.79,2342836.0,24.7826,24.7987,24.7264,24.7344,2342836.0
2015-11-11 13:00:00,30.8,30.81,30.68,30.71,2710794.0,24.7425,24.7505,24.6461,24.6702,2710794.0
2015-11-11 13:30:00,30.7,30.81,30.65,30.75,2272873.0,24.6621,24.7505,24.622,24.7023,2272873.0
2015-11-11 14:00:00,30.75,30.79,30.71,30.74,2298504.0,24.7023,24.7344,24.6702,24.6943,2298504.0
2015-11-11 14:30:00,30.74,30.84,30.74,30.82,2096850.0,24.6943,24.7746,24.6943,24.7585,2096850.0
2015-11-11 15:00:00,30.82,30.88,30.76,30.87,2805292.0,24.7585,24.8067,24.7103,24.7987,2805292.0
2015-11-11 15:30:00,30.86,31.09,30.86,30.95,5544044.0,24.7907,24.9754,24.7907,24.863,5544044.0
2015-11-12 09:30:00,30.85,31.18,30.65,31.15,3269152.0,24.7826,25.0477,24.622,25.0236,3269152.0
2015-11-12 10:00:00,31.15,31.74,31.1,31.3,4583298.0,25.0236,25.4976,24.9835,25.1441,4583298.0
2015-11-12 10:30:00,31.29,31.32,31.1,31.15,3306213.0,25.1361,25.1602,24.9835,25.0236,3306213.0
2015-11-12 11:00:00,31.15,31.21,30.86,30.87,2511062.0,25.0236,25.0718,24.7907,24.7987,2511062.0
2015-11-12 11:30:00,30.88,31.3,30.84,31.12,2853544.0,24.8067,25.1441,24.7746,24.9995,2853544.0
2015-11-12 12:00:00,31.13,31.18,31.01,31.02,1547024.0,25.0076,25.0477,24.9112,24.9192,1547024.0
2015-11-12 12:30:00,31.02,31.09,30.96,31.03,1686786.0,24.9192,24.9754,24.871,24.9272,1686786.0
2015-11-12 13:00:00,31.03,31.14,31.01,31.13,1774420.0,24.9272,25.0156,24.9112,25.0076,1774420.0
2015-11-12 13:30:00,31.12,31.14,31.0,31.01,2354805.0,24.9995,25.0156,24.9031,24.9112,2354805.0
2015-11-12 14:00:00,31.01,31.03,30.91,30.96,2003350.0,24.9112,24.9272,24.8308,24.871,2003350.0
2015-11-12 14:30:00,30.97,31.01,30.87,30.96,2376887.0,24.879,24.9112,24.7987,24.871,2376887.0
2015-11-12 15:00:00,30.96,31.0,30.76,30.8,2049451.0,24.871,24.9031,24.7103,24.7425,2049451.0
2015-11-12 15:30:00,30.8,30.98,30.75,30.78,4965444.0,24.7425,24.8871,24.7023,24.7264,4965444.0
2015-11-13 09:30:00,30.75,31.05,30.65,31.02,1917007.0,24.7023,24.9433,24.622,24.9192,1917007.0
2015-11-13 10:00:00,31.03,31.11,30.86,30.97,1389021.0,24.9272,24.9915,24.7907,24.879,1389021.0
2015-11-13 10:30:00,30.97,31.29,30.96,31.25,1481161.0,24.879,25.1361,24.871,25.104,1481161.0
2015-11-13 11:00:00,31.25,31.49,31.16,31.28,1952784.0,25.104,25.2968,25.0317,25.1281,1952784.0
2015-11-13 11:30:00,31.28,31.32,31.15,31.19,1396956.0,25.1281,25.1602,25.0236,25.0558,1396956.0
2015-11-13 12:00:00,31.18,31.26,31.13,31.25,808776.0,25.0477,25.112,25.0076,25.104,808776.0
2015-11-13 12:30:00,31.24,31.25,31.05,31.13,788429.0,25.0959,25.104,24.9433,25.0076,788429.0
2015-11-13 13:00:00,31.13,31.13,30.78,30.8,1371033.0,25.0076,25.0076,24.7264,24.7425,1371033.0
2015-11-13 13:30:00,30.8,30.84,30.64,30.76,1490937.0,24.7425,24.7746,24.6139,24.7103,1490937.0
2015-11-13 14:00:00,30.75,30.94,30.7,30.87,1222030.0,24.7023,24.8549,24.6621,24.7987,1222030.0
2015-11-13 14:30:00,30.86,30.87,30.64,30.69,1405863.0,24.7907,24.7987,24.6139,24.6541,1405863.0
2015-11-13 15:00:00,30.69,30.72,30.48,30.59,3279173.0,24.6541,24.6782,24.4854,24.5738,3279173.0
2015-11-13 15:30:00,30.59,30.68,30.44,30.55,5105492.0,24.5738,24.6461,24.4533,24.5416,5105492.0
2015-11-16 09:30:00,30.23,30.34,30.0,30.04,3173871.0,24.2846,24.3729,24.0998,24.1319,3173871.0
2015-11-16 10:00:00,30.05,30.39,30.04,30.36,1695305.0,24.14,24.4131,24.1319,24.389,1695305.0
2015-11-16 10:30:00,30.37,30.37,30.0,30.0,1124978.0,24.397,24.397,24.0998,24.0998,1124978.0
2015-11-16 11:00:00,30.01,30.19,30.0,30.17,962392.0,24.1078,24.2524,24.0998,24.2364,962392.0
2015-11-16 11:30:00,30.17,30.18,29.99,30.0,1736347.0,24.2364,24.2444,24.0918,24.0998,1736347.0
2015-11-16 12:00:00,30.01,30.25,30.0,30.21,916869.0,24.1078,24.3006,24.0998,24.2685,916869.0
2015-11-16 12:30:00,30.21,30.21,30.13,30.16,717876.0,24.2685,24.2685,24.2042,24.2283,717876.0
2015-11-16 13:00:00,30.16,30.18,30.12,30.18,713909.0,24.2283,24.2444,24.1962,24.2444,713909.0
2015-11-16 13:30:00,30.18,30.19,30.05,30.11,1145792.0,24.2444,24.2524,24.14,24.1882,1145792.0
2015-11-16 14:00:00,30.11,30.24,30.08,30.14,1482528.0,24.1882,24.2926,24.1641,24.2123,1482528.0
2015-11-16 14:30:00,30.14,30.14,30.01,30.02,1184741.0,24.2123,24.2123,24.1078,24.1159,1184741.0
2015-11-16 15:00:00,30.02,30.16,29.92,30.15,2549207.0,24.1159,24.2283,24.0355,24.2203,2549207.0
2015-11-16 15:30:00,30.15,30.38,30.07,30.3,4749996.0,24.2203,24.4051,24.156,24.3408,4749996.0
2015-11-17 09:30:00,30.39,31.36,30.3,31.04,17346985.0,24.4131,25.1923,24.3408,24.9353,17346985.0
2015-11-17 10:00:00,31.05,31.29,30.71,30.81,8053947.0,24.9433,25.1361,24.6702,24.7505,8053947.0
2015-11-17 10:30:00,30.8,30.9,30.73,30.73,5662570.0,24.7425,24.8228,24.6862,24.6862,5662570.0
2015-11-17 11:00:00,30.74,31.07,30.58,30.72,6102376.0,24.6943,24.9594,24.5657,24.6782,6102376.0
2015-11-17 11:30:00,30.72,30.86,30.68,30.86,3267294.0,24.6782,24.7907,24.6461,24.7907,3267294.0
2015-11-17 12:00:00,30.85,30.95,30.75,30.8,3356987.0,24.7826,24.863,24.7023,24.7425,3356987.0
2015-11-17 12:30:00,30.8,30.85,30.68,30.72,4343471.0,24.7425,24.7826,24.6461,24.6782,4343471.0
2015-11-17 13:00:00,30.72,30.78,30.65,30.73,2930742.0,24.6782,24.7264,24.622,24.6862,2930742.0
2015-11-17 13:30:00,30.72,30.8,30.64,30.76,4208929.0,24.6782,24.7425,24.6139,24.7103,4208929.0
2015-11-17 14:00:00,30.75,30.79,30.65,30.67,5081328.0,24.7023,24.7344,24.622,24.638,5081328.0
2015-11-17 14:30:00,30.68,30.75,30.64,30.73,5314563.0,24.6461,24.7023,24.6139,24.6862,5314563.0
2015-11-17 15:00:00,30.72,30.73,30.52,30.62,6904156.0,24.6782,24.6862,24.5175,24.5979,6904156.0
2015-11-17 15:30:00,30.61,30.75,30.31,30.64,14429839.0,24.5898,24.7023,24.3488,24.6139,14429839.0
2015-11-18 09:30:00,30.91,31.1,30.73,30.85,2833278.0,24.8308,24.9835,24.6862,24.7826,2833278.0
2015-11-18 10:00:00,30.84,31.0,30.7,30.98,2035397.0,24.7746,24.9031,24.6621,24.8871,2035397.0
2015-11-18 10:30:00,30.98,31.26,30.95,31.06,2021295.0,24.8871,25.112,24.863,24.9513,2021295.0
2015-11-18 11:00:00,31.05,31.21,31.03,31.2,883133.0,24.9433,25.0718,24.9272,25.0638,883133.0
2015-11-18 11:30:00,31.2,31.35,31.12,31.18,1320667.0,25.0638,25.1843,24.9995,25.0477,1320667.0
2015-11-18 12:00:00,31.19,31.35,31.17,31.34,879959.0,25.0558,25.1843,25.0397,25.1763,879959.0
2015-11-18 12:30:00,31.34,31.48,31.26,31.46,1531294.0,25.1763,25.2887,25.112,25.2727,1531294.0
2015-11-18 13:00:00,31.46,31.69,31.46,31.61,2103442.0,25.2727,25.4574,25.2727,25.3932,2103442.0
2015-11-18 13:30:00,31.61,31.65,31.34,31.44,1788204.0,25.3932,25.4253,25.1763,25.2566,1788204.0
2015-11-18 14:00:00,31.43,31.64,31.43,31.49,1670122.0,25.2486,25.4173,25.2486,25.2968,1670122.0
2015-11-18 14:30:00,31.49,31.54,31.4,31.46,1446920.0,25.2968,25.3369,25.2245,25.2727,1446920.0
2015-11-18 15:00:00,31.45,31.55,31.36,31.54,1403076.0,25.2646,25.345,25.1923,25.3369,1403076.0
2015-11-18 15:30:00,31.54,31.75,31.53,31.59,3542687.0,25.3369,25.5056,25.3289,25.3771,3542687.0
2015-11-19 09:30:00,31.61,32.03,31.3,31.86,1216044.0,25.3932,25.7306,25.1441,25.594,1216044.0
2015-11-19 10:00:00,31.86,31.9,31.55,31.67,965753.0,25.594,25.6261,25.345,25.4414,965753.0
2015-11-19 10:30:00,31.67,31.73,31.27,31.42,983944.0,25.4414,25.4896,25.12,25.2405,983944.0
2015-11-19 11:00:00,31.42,31.62,31.35,31.59,1001512.0,25.2405,25.4012,25.1843,25.3771,1001512.0
2015-11-19 11:30:00,31.59,31.6,31.4,31.46,860609.0,25.3771,25.3851,25.2245,25.2727,860609.0
2015-11-19 12:00:00,31.47,31.59,31.44,31.55,969469.0,25.2807,25.3771,25.2566,25.345,969469.0
2015-11-19 12:30:00,31.55,31.65,31.49,31.53,583548.0,25.345,25.4253,25.2968,25.3289,583548.0
2015-11-19 13:00:00,31.52,31.58,31.46,31.51,532374.0,25.3209,25.3691,25.2727,25.3128,532374.0
2015-11-19 13:30:00,31.5,31.51,31.28,31.3,1080278.0,25.3048,25.3128,25.1281,25.1441,1080278.0
2015-11-19 14:00:00,31.3,31.36,31.14,31.15,1032636.0,25.1441,25.1923,25.0156,25.0236,1032636.0
2015-11-19 14:30:00,31.15,31.25,31.02,31.24,1410998.0,25.0236,25.104,24.9192,25.0959,1410998.0
2015-11-19 15:00:00,31.24,31.33,31.04,31.23,1586952.0,25.0959,25.1682,24.9353,25.0879,1586952.0
2015-11-19 15:30:00,31.23,31.64,31.21,31.63,5440128.0,25.0879,25.4173,25.0718,25.4092,5440128.0
2015-11-20 09:30:00,31.89,31.89,31.6,31.71,2073503.0,25.6181,25.6181,25.3851,25.4735,2073503.0
2015-11-20 10:00:00,31.71,31.72,31.38,31.48,970939.0,25.4735,25.4815,25.2084,25.2887,970939.0
2015-11-20 10:30:00,31.49,31.7,31.44,31.58,1067486.0,25.2968,25.4655,25.2566,25.3691,1067486.0
2015-11-20 11:00:00,31.58,31.62,31.45,31.53,819399.0,25.3691,25.4012,25.2646,25.3289,819399.0
2015-11-20 11:30:00,31.54,31.54,31.46,31.49,1061302.0,25.3369,25.3369,25.2727,25.2968,1061302.0
2015-11-20 12:00:00,31.48,31.49,31.15,31.2,955836.0,25.2887,25.2968,25.0236,25.0638,955836.0
2015-11-20 12:30:00,31.2,31.33,31.18,31.22,969200.0,25.0638,25.1682,25.0477,25.0799,969200.0
2015-11-20 13:00:00,31.22,31.34,31.21,31.21,862674.0,25.0799,25.1763,25.0718,25.0718,862674.0
2015-11-20 13:30:00,31.21,31.3,31.17,31.23,803046.0,25.0718,25.1441,25.0397,25.0879,803046.0
2015-11-20 14:00:00,31.23,31.28,31.18,31.24,901183.0,25.0879,25.1281,25.0477,25.0959,901183.0
2015-11-20 14:30:00,31.24,31.28,31.21,31.23,849767.0,25.0959,25.1281,25.0718,25.0879,849767.0
2015-11-20 15:00:00,31.23,31.39,31.22,31.25,1775574.0,25.0879,25.2164,25.0799,25.104,1775574.0
2015-11-20 15:30:00,31.26,31.44,31.25,31.36,3819300.0,25.112,25.2566,25.104,25.1923,3819300.0
2015-11-23 09:30:00,31.88,32.04,31.33,31.6,1375927.0,25.6101,25.7386,25.1682,25.3851,1375927.0
2015-11-23 10:00:00,31.6,31.88,31.57,31.63,1027846.0,25.3851,25.6101,25.361,25.4092,1027846.0
2015-11-23 10:30:00,31.63,31.99,31.62,31.91,1161578.0,25.4092,25.6984,25.4012,25.6342,1161578.0
2015-11-23 11:00:00,31.91,32.06,31.84,32.05,1769566.0,25.6342,25.7547,25.5779,25.7466,1769566.0
2015-11-23 11:30:00,32.05,32.21,32.02,32.2,1265378.0,25.7466,25.8752,25.7225,25.8671,1265378.0
2015-11-23 12:00:00,32.2,32.2,31.89,32.12,952305.0,25.8671,25.8671,25.6181,25.8029,952305.0
2015-11-23 12:30:00,32.12,32.16,31.84,32.02,767072.0,25.8029,25.835,25.5779,25.7225,767072.0
2015-11-23 13:00:00,32.01,32.25,32.0,32.12,979411.0,25.7145,25.9073,25.7065,25.8029,979411.0
2015-11-23 13:30:00,32.12,32.2,32.07,32.11,891297.0,25.8029,25.8671,25.7627,25.7948,891297.0
2015-11-23 14:00:00,32.11,32.23,31.98,32.0,1041203.0,25.7948,25.8912,25.6904,25.7065,1041203.0
2015-11-23 14:30:00,32.0,32.1,31.88,32.03,1105415.0,25.7065,25.7868,25.6101,25.7306,1105415.0
2015-11-23 15:00:00,32.02,32.2,32.02,32.09,2295901.0,25.7225,25.8671,25.7225,25.7788,2295901.0
2015-11-23 15:30:00,32.09,32.1,31.63,31.65,4613626.0,25.7788,25.7868,25.4092,25.4253,4613626.0
2015-11-24 09:30:00,31.21,31.74,31.19,31.66,1724490.0,25.0718,25.4976,25.0558,25.4333,1724490.0
2015-11-24 10:00:00,31.67,31.8,31.54,31.8,2468632.0,25.4414,25.5458,25.3369,25.5458,2468632.0
2015-11-24 10:30:00,31.8,31.8,31.54,31.69,2268241.0,25.5458,25.5458,25.3369,25.4574,2268241.0
2015-11-24 11:00:00,31.7,31.71,31.41,31.6,2363150.0,25.4655,25.4735,25.2325,25.3851,2363150.0
2015-11-24 11:30:00,31.6,31.71,31.59,31.67,1656418.0,25.3851,25.4735,25.3771,25.4414,1656418.0
2015-11-24 12:00:00,31.67,31.8,31.65,31.8,1920765.0,25.4414,25.5458,25.4253,25.5458,1920765.0
2015-11-24 12:30:00,31.8,31.86,31.7,31.73,1924762.0,25.5458,25.594,25.4655,25.4896,1924762.0
2015-11-24 13:00:00,31.72,31.95,31.72,31.82,1515448.0,25.4815,25.6663,25.4815,25.5619,1515448.0
2015-11-24 13:30:00,31.83,31.9,31.74,31.82,1493190.0,25.5699,25.6261,25.4976,25.5619,1493190.0
2015-11-24 14:00:00,31.81,31.91,31.61,31.64,2510199.0,25.5538,25.6342,25.3932,25.4173,2510199.0
2015-11-24 14:30:00,31.63,31.73,31.53,31.71,2315969.0,25.4092,25.4896,25.3289,25.4735,2315969.0
2015-11-24 15:00:00,31.71,31.75,31.41,31.42,2208199.0,25.4735,25.5056,25.2325,25.2405,2208199.0
2015-11-24 15:30:00,31.42,31.52,31.29,31.36,4097828.0,25.2405,25.3209,25.1361,25.1923,4097828.0
2015-11-25 09:30:00,31.46,31.7,31.25,31.37,885236.0,25.2727,25.4655,25.104,25.2004,885236.0
2015-11-25 10:00:00,31.35,31.58,31.32,31.53,748935.0,25.1843,25.3691,25.1602,25.3289,748935.0
2015-11-25 10:30:00,31.53,31.66,31.5,31.55,821053.0,25.3289,25.4333,25.3048,25.345,821053.0
2015-11-25 11:00:00,31.56,31.86,31.55,31.86,755138.0,25.353,25.594,25.345,25.594,755138.0
2015-11-25 11:30:00,31.86,31.87,31.6,31.64,722091.0,25.594,25.602,25.3851,25.4173,722091.0
2015-11-25 12:00:00,31.64,31.75,31.61,31.68,513208.0,25.4173,25.5056,25.3932,25.4494,513208.0
2015-11-25 12:30:00,31.68,31.78,31.65,31.7,656752.0,25.4494,25.5297,25.4253,25.4655,656752.0
2015-11-25 13:00:00,31.7,31.74,31.66,31.7,582358.0,25.4655,25.4976,25.4333,25.4655,582358.0
2015-11-25 13:30:00,31.71,31.71,31.59,31.7,1293370.0,25.4735,25.4735,25.3771,25.4655,1293370.0
2015-11-25 14:00:00,31.7,31.7,31.61,31.7,988729.0,25.4655,25.4655,25.3932,25.4655,988729.0
2015-11-25 14:30:00,31.7,31.7,31.61,31.65,672376.0,25.4655,25.4655,25.3932,25.4253,672376.0
2015-11-25 15:00:00,31.65,31.66,31.52,31.58,1224693.0,25.4253,25.4333,25.3209,25.3691,1224693.0
2015-11-25 15:30:00,31.58,31.63,31.44,31.51,1943368.0,25.3691,25.4092,25.2566,25.3128,1943368.0
2015-11-27 09:30:00,31.7,31.84,31.33,31.58,1096175.0,25.4655,25.5779,25.1682,25.3691,1096175.0
2015-11-27 10:00:00,31.56,31.61,31.42,31.57,927991.0,25.353,25.3932,25.2405,25.361,927991.0
2015-11-27 10:30:00,31.57,31.69,31.55,31.64,504994.0,25.361,25.4574,25.345,25.4173,504994.0
2015-11-27 11:00:00,31.64,31.76,31.61,31.75,528614.0,25.4173,25.5137,25.3932,25.5056,528614.0
2015-11-27 11:30:00,31.74,31.76,31.66,31.68,394380.0,25.4976,25.5137,25.4333,25.4494,394380.0
2015-11-27 12:00:00,31.67,31.7,31.45,31.48,513540.0,25.4414,25.4655,25.2646,25.2887,513540.0
2015-11-27 12:30:00,31.48,31.59,31.3,31.37,1483886.0,25.2887,25.3771,25.1441,25.2004,1483886.0
2015-11-30 09:30:00,31.57,31.7,31.43,31.49,909174.0,25.361,25.4655,25.2486,25.2968,909174.0
2015-11-30 10:00:00,31.47,31.6,31.45,31.52,1058370.0,25.2807,25.3851,25.2646,25.3209,1058370.0
2015-11-30 10:30:00,31.53,31.68,31.45,31.65,1084948.0,25.3289,25.4494,25.2646,25.4253,1084948.0
2015-11-30 11:00:00,31.67,31.71,31.61,31.68,1017275.0,25.4414,25.4735,25.3932,25.4494,1017275.0
2015-11-30 11:30:00,31.68,31.77,31.67,31.73,1267495.0,25.4494,25.5217,25.4414,25.4896,1267495.0
2015-11-30 12:00:00,31.73,31.8,31.72,31.8,522678.0,25.4896,25.5458,25.4815,25.5458,522678.0
2015-11-30 12:30:00,31.79,31.81,31.72,31.8,450661.0,25.5378,25.5538,25.4815,25.5458,450661.0
2015-11-30 13:00:00,31.8,31.81,31.73,31.75,890984.0,25.5458,25.5538,25.4896,25.5056,890984.0
2015-11-30 13:30:00,31.76,31.9,31.75,31.9,625346.0,25.5137,25.6261,25.5056,25.6261,625346.0
2015-11-30 14:00:00,31.9,31.94,31.82,31.85,713894.0,25.6261,25.6583,25.5619,25.586,713894.0
2015-11-30 14:30:00,31.85,31.87,31.82,31.83,683103.0,25.586,25.602,25.5619,25.5699,683103.0
2015-11-30 15:00:00,31.83,31.94,31.83,31.86,1034424.0,25.5699,25.6583,25.5699,25.594,1034424.0
2015-11-30 15:30:00,31.86,31.92,31.73,31.87,2900970.0,25.594,25.6422,25.4896,25.602,2900970.0
2015-12-01 09:30:00,32.12,32.44,32.08,32.38,1343264.0,25.8029,26.0599,25.7707,26.0117,1343264.0
2015-12-01 10:00:00,32.37,32.38,31.86,32.05,1143661.0,26.0037,26.0117,25.594,25.7466,1143661.0
2015-12-01 10:30:00,32.05,32.27,31.96,32.13,506068.0,25.7466,25.9234,25.6743,25.8109,506068.0
2015-12-01 11:00:00,32.13,32.2,31.99,32.05,467703.0,25.8109,25.8671,25.6984,25.7466,467703.0
2015-12-01 11:30:00,32.05,32.16,32.04,32.09,335445.0,25.7466,25.835,25.7386,25.7788,335445.0
2015-12-01 12:00:00,32.09,32.16,32.05,32.14,379885.0,25.7788,25.835,25.7466,25.8189,379885.0
2015-12-01 12:30:00,32.14,32.16,32.07,32.15,689495.0,25.8189,25.835,25.7627,25.827,689495.0
2015-12-01 13:00:00,32.15,32.16,32.08,32.1,437622.0,25.827,25.835,25.7707,25.7868,437622.0
2015-12-01 13:30:00,32.09,32.12,32.0,32.09,332822.0,25.7788,25.8029,25.7065,25.7788,332822.0
2015-12-01 14:00:00,32.08,32.31,32.06,32.25,501510.0,25.7707,25.9555,25.7547,25.9073,501510.0
2015-12-01 14:30:00,32.26,32.36,32.18,32.26,487870.0,25.9153,25.9957,25.8511,25.9153,487870.0
2015-12-01 15:00:00,32.26,32.42,32.25,32.38,783960.0,25.9153,26.0439,25.9073,26.0117,783960.0
2015-12-01 15:30:00,32.38,32.42,32.23,32.39,1984078.0,26.0117,26.0439,25.8912,26.0198,1984078.0
2015-12-02 09:30:00,32.6,32.6,32.13,32.21,633799.0,26.1885,26.1885,25.8109,25.8752,633799.0
2015-12-02 10:00:00,32.2,32.21,32.03,32.13,574579.0,25.8671,25.8752,25.7306,25.8109,574579.0
2015-12-02 10:30:00,32.14,32.17,32.04,32.06,1071772.0,25.8189,25.843,25.7386,25.7547,1071772.0
2015-12-02 11:00:00,32.05,32.15,32.04,32.09,666335.0,25.7466,25.827,25.7386,25.7788,666335.0
2015-12-02 11:30:00,32.09,32.15,32.01,32.05,460189.0,25.7788,25.827,25.7145,25.7466,460189.0
2015-12-02 12:00:00,32.05,32.14,32.05,32.12,407948.0,25.7466,25.8189,25.7466,25.8029,407948.0
2015-12-02 12:30:00,32.13,32.15,32.07,32.1,509634.0,25.8109,25.827,25.7627,25.7868,509634.0
2015-12-02 13:00:00,32.09,32.13,32.0,32.06,369745.0,25.7788,25.8109,25.7065,25.7547,369745.0
2015-12-02 13:30:00,32.05,32.09,32.01,32.04,461887.0,25.7466,25.7788,25.7145,25.7386,461887.0
2015-12-02 14:00:00,32.04,32.04,31.91,31.96,468295.0,25.7386,25.7386,25.6342,25.6743,468295.0
2015-12-02 14:30:00,31.96,31.96,31.82,31.84,322173.0,25.6743,25.6743,25.5619,25.5779,322173.0
2015-12-02 15:00:00,31.84,31.92,31.83,31.85,687955.0,25.5779,25.6422,25.5699,25.586,687955.0
2015-12-02 15:30:00,31.84,31.9,31.75,31.83,1482592.0,25.5779,25.6261,25.5056,25.5699,1482592.0
2015-12-03 09:30:00,31.89,32.05,31.65,31.67,916717.0,25.6181,25.7466,25.4253,25.4414,916717.0
2015-12-03 10:00:00,31.68,31.78,31.5,31.64,706700.0,25.4494,25.5297,25.3048,25.4173,706700.0
2015-12-03 10:30:00,31.65,31.72,31.52,31.54,568345.0,25.4253,25.4815,25.3209,25.3369,568345.0
2015-12-03 11:00:00,31.56,31.85,31.55,31.6,641129.0,25.353,25.586,25.345,25.3851,641129.0
2015-12-03 11:30:00,31.6,31.81,31.52,31.76,864563.0,25.3851,25.5538,25.3209,25.5137,864563.0
2015-12-03 12:00:00,31.75,31.77,31.63,31.67,669144.0,25.5056,25.5217,25.4092,25.4414,669144.0
2015-12-03 12:30:00,31.68,31.69,31.47,31.5,822835.0,25.4494,25.4574,25.2807,25.3048,822835.0
2015-12-03 13:00:00,31.5,31.52,31.38,31.48,852391.0,25.3048,25.3209,25.2084,25.2887,852391.0
2015-12-03 13:30:00,31.48,31.5,31.23,31.26,939176.0,25.2887,25.3048,25.0879,25.112,939176.0
2015-12-03 14:00:00,31.25,31.26,31.09,31.1,1127005.0,25.104,25.112,24.9754,24.9835,1127005.0
2015-12-03 14:30:00,31.11,31.11,30.89,31.01,1295885.0,24.9915,24.9915,24.8148,24.9112,1295885.0
2015-12-03 15:00:00,31.0,31.1,30.96,31.0,896125.0,24.9031,24.9835,24.871,24.9031,896125.0
2015-12-03 15:30:00,31.0,31.08,30.96,31.08,3950831.0,24.9031,24.9674,24.871,24.9674,3950831.0
2015-12-04 09:30:00,31.24,31.42,31.11,31.27,874646.0,25.0959,25.2405,24.9915,25.12,874646.0
2015-12-04 10:00:00,31.27,31.48,31.25,31.42,978985.0,25.12,25.2887,25.104,25.2405,978985.0
2015-12-04 10:30:00,31.44,31.62,31.37,31.42,1213254.0,25.2566,25.4012,25.2004,25.2405,1213254.0
2015-12-04 11:00:00,31.43,31.49,31.28,31.29,914482.0,25.2486,25.2968,25.1281,25.1361,914482.0
2015-12-04 11:30:00,31.29,31.49,31.28,31.4,514280.0,25.1361,25.2968,25.1281,25.2245,514280.0
2015-12-04 12:00:00,31.39,31.42,31.34,31.37,578560.0,25.2164,25.2405,25.1763,25.2004,578560.0
2015-12-04 12:30:00,31.37,31.89,31.36,31.85,1318337.0,25.2004,25.6181,25.1923,25.586,1318337.0
2015-12-04 13:00:00,31.85,31.91,31.81,31.88,718481.0,25.586,25.6342,25.5538,25.6101,718481.0
2015-12-04 13:30:00,31.88,32.01,31.86,31.86,957326.0,25.6101,25.7145,25.594,25.594,957326.0
2015-12-04 14:00:00,31.86,31.87,31.69,31.86,574309.0,25.594,25.602,25.4574,25.594,574309.0
2015-12-04 14:30:00,31.85,31.92,31.76,31.89,544702.0,25.586,25.6422,25.5137,25.6181,544702.0
2015-12-04 15:00:00,31.88,31.95,31.84,31.88,660576.0,25.6101,25.6663,25.5779,25.6101,660576.0
2015-12-04 15:30:00,31.88,32.01,31.82,32.0,3276497.0,25.6101,25.7145,25.5619,25.7065,3276497.0
2015-12-07 09:30:00,31.95,32.1,31.79,32.01,937420.0,25.6663,25.7868,25.5378,25.7145,937420.0
2015-12-07 10:00:00,32.0,32.04,31.89,32.02,699347.0,25.7065,25.7386,25.6181,25.7225,699347.0
2015-12-07 10:30:00,32.02,32.02,31.52,31.58,1057567.0,25.7225,25.7225,25.3209,25.3691,1057567.0
2015-12-07 11:00:00,31.57,31.64,31.49,31.52,644726.0,25.361,25.4173,25.2968,25.3209,644726.0
2015-12-07 11:30:00,31.52,31.58,31.34,31.57,816514.0,25.3209,25.3691,25.1763,25.361,816514.0
2015-12-07 12:00:00,31.57,31.67,31.46,31.5,613311.0,25.361,25.4414,25.2727,25.3048,613311.0
2015-12-07 12:30:00,31.5,31.51,31.17,31.19,623536.0,25.3048,25.3128,25.0397,25.0558,623536.0
2015-12-07 13:00:00,31.2,31.38,31.12,31.31,642334.0,25.0638,25.2084,24.9995,25.1522,642334.0
2015-12-07 13:30:00,31.31,31.39,31.2,31.31,433384.0,25.1522,25.2164,25.0638,25.1522,433384.0
2015-12-07 14:00:00,31.33,31.37,31.28,31.35,585729.0,25.1682,25.2004,25.1281,25.1843,585729.0
2015-12-07 14:30:00,31.35,31.39,31.25,31.25,525385.0,25.1843,25.2164,25.104,25.104,525385.0
2015-12-07 15:00:00,31.26,31.34,31.2,31.32,660094.0,25.112,25.1763,25.0638,25.1602,660094.0
2015-12-07 15:30:00,31.32,31.35,31.24,31.34,2162153.0,25.1602,25.1843,25.0959,25.1763,2162153.0
2015-12-08 09:30:00,31.18,31.18,30.76,30.86,1448340.0,25.0477,25.0477,24.7103,24.7907,1448340.0
2015-12-08 10:00:00,30.86,30.97,30.81,30.81,610229.0,24.7907,24.879,24.7505,24.7505,610229.0
2015-12-08 10:30:00,30.81,31.09,30.79,31.09,600258.0,24.7505,24.9754,24.7344,24.9754,600258.0
2015-12-08 11:00:00,31.09,31.26,31.09,31.19,578387.0,24.9754,25.112,24.9754,25.0558,578387.0
2015-12-08 11:30:00,31.2,31.2,30.93,31.06,444040.0,25.0638,25.0638,24.8469,24.9513,444040.0
2015-12-08 12:00:00,31.06,31.13,30.96,31.11,368264.0,24.9513,25.0076,24.871,24.9915,368264.0
2015-12-08 12:30:00,31.11,31.17,31.1,31.13,466305.0,24.9915,25.0397,24.9835,25.0076,466305.0
2015-12-08 13:00:00,31.12,31.2,31.06,31.13,353930.0,24.9995,25.0638,24.9513,25.0076,353930.0
2015-12-08 13:30:00,31.14,31.19,31.01,31.09,480150.0,25.0156,25.0558,24.9112,24.9754,480150.0
2015-12-08 14:00:00,31.1,31.2,31.08,31.13,281918.0,24.9835,25.0638,24.9674,25.0076,281918.0
2015-12-08 14:30:00,31.12,31.19,31.08,31.13,637829.0,24.9995,25.0558,24.9674,25.0076,637829.0
2015-12-08 15:00:00,31.13,31.24,30.98,31.12,3407344.0,25.0076,25.0959,24.8871,24.9995,3407344.0
2015-12-08 15:30:00,31.12,31.41,31.11,31.38,4394678.0,24.9995,25.2325,24.9915,25.2084,4394678.0
2015-12-09 09:30:00,31.34,31.59,31.22,31.26,422801.0,25.1763,25.3771,25.0799,25.112,422801.0
2015-12-09 10:00:00,31.25,31.49,31.23,31.33,380763.0,25.104,25.2968,25.0879,25.1682,380763.0
2015-12-09 10:30:00,31.33,31.45,31.19,31.25,1018902.0,25.1682,25.2646,25.0558,25.104,1018902.0
2015-12-09 11:00:00,31.25,31.28,31.05,31.11,269583.0,25.104,25.1281,24.9433,24.9915,269583.0
2015-12-09 11:30:00,31.11,31.15,30.82,30.9,654358.0,24.9915,25.0236,24.7585,24.8228,654358.0
2015-12-09 12:00:00,30.9,31.04,30.85,30.88,489587.0,24.8228,24.9353,24.7826,24.8067,489587.0
2015-12-09 12:30:00,30.87,30.87,30.56,30.64,980275.0,24.7987,24.7987,24.5497,24.6139,980275.0
2015-12-09 13:00:00,30.64,30.7,30.51,30.62,1161163.0,24.6139,24.6621,24.5095,24.5979,1161163.0
2015-12-09 13:30:00,30.62,30.76,30.57,30.68,1488273.0,24.5979,24.7103,24.5577,24.6461,1488273.0
2015-12-09 14:00:00,30.68,30.68,30.36,30.53,1440564.0,24.6461,24.6461,24.389,24.5256,1440564.0
2015-12-09 14:30:00,30.53,30.67,30.5,30.6,1347874.0,24.5256,24.638,24.5015,24.5818,1347874.0
2015-12-09 15:00:00,30.6,30.67,30.54,30.62,1600493.0,24.5818,24.638,24.5336,24.5979,1600493.0
2015-12-09 15:30:00,30.62,30.66,30.54,30.58,2409447.0,24.5979,24.63,24.5336,24.5657,2409447.0
2015-12-10 09:30:00,30.72,31.09,30.66,30.71,847927.0,24.6782,24.9754,24.63,24.6702,847927.0
2015-12-10 10:00:00,30.71,30.93,30.68,30.91,949695.0,24.6702,24.8469,24.6461,24.8308,949695.0
2015-12-10 10:30:00,30.9,31.01,30.86,30.91,560493.0,24.8228,24.9112,24.7907,24.8308,560493.0
2015-12-10 11:00:00,30.9,30.96,30.88,30.93,334940.0,24.8228,24.871,24.8067,24.8469,334940.0
2015-12-10 11:30:00,30.92,31.16,30.92,31.14,700065.0,24.8389,25.0317,24.8389,25.0156,700065.0
2015-12-10 12:00:00,31.14,31.21,30.97,31.02,550369.0,25.0156,25.0718,24.879,24.9192,550369.0
2015-12-10 12:30:00,31.03,31.19,30.95,31.15,511151.0,24.9272,25.0558,24.863,25.0236,511151.0
2015-12-10 13:00:00,31.14,31.19,31.1,31.13,313730.0,25.0156,25.0558,24.9835,25.0076,313730.0
2015-12-10 13:30:00,31.14,31.25,31.12,31.15,518862.0,25.0156,25.104,24.9995,25.0236,518862.0
2015-12-10 14:00:00,31.15,31.25,31.14,31.25,393213.0,25.0236,25.104,25.0156,25.104,393213.0
2015-12-10 14:30:00,31.25,31.31,31.16,31.18,375526.0,25.104,25.1522,25.0317,25.0477,375526.0
2015-12-10 15:00:00,31.18,31.21,31.0,31.04,543848.0,25.0477,25.0718,24.9031,24.9353,543848.0
2015-12-10 15:30:00,31.04,31.16,31.02,31.04,1404872.0,24.9353,25.0317,24.9192,24.9353,1404872.0
2015-12-11 09:30:00,30.67,30.78,30.42,30.6,689583.0,24.638,24.7264,24.4372,24.5818,689583.0
2015-12-11 10:00:00,30.61,30.64,30.38,30.41,886807.0,24.5898,24.6139,24.4051,24.4292,886807.0
2015-12-11 10:30:00,30.42,30.51,30.34,30.35,880667.0,24.4372,24.5095,24.3729,24.381,880667.0
2015-12-11 11:00:00,30.35,30.4,30.25,30.36,526313.0,24.381,24.4211,24.3006,24.389,526313.0
2015-12-11 11:30:00,30.36,30.41,30.26,30.33,654635.0,24.389,24.4292,24.3087,24.3649,654635.0
2015-12-11 12:00:00,30.33,30.34,30.16,30.16,480253.0,24.3649,24.3729,24.2283,24.2283,480253.0
2015-12-11 12:30:00,30.16,30.24,30.11,30.13,446808.0,24.2283,24.2926,24.1882,24.2042,446808.0
2015-12-11 13:00:00,30.13,30.18,30.0,30.02,538935.0,24.2042,24.2444,24.0998,24.1159,538935.0
2015-12-11 13:30:00,30.01,30.22,30.01,30.13,610801.0,24.1078,24.2765,24.1078,24.2042,610801.0
2015-12-11 14:00:00,30.13,30.19,30.04,30.07,513127.0,24.2042,24.2524,24.1319,24.156,513127.0
2015-12-11 14:30:00,30.08,30.17,30.06,30.07,650443.0,24.1641,24.2364,24.148,24.156,650443.0
2015-12-11 15:00:00,30.07,30.13,29.81,29.85,728824.0,24.156,24.2042,23.9472,23.9793,728824.0
2015-12-11 15:30:00,29.85,29.99,29.85,29.98,1959353.0,23.9793,24.0918,23.9793,24.0837,1959353.0
2015-12-14 09:30:00,30.14,30.36,29.83,29.84,1494138.0,24.2123,24.389,23.9632,23.9713,1494138.0
2015-12-14 10:00:00,29.85,30.01,29.68,29.77,1332191.0,23.9793,24.1078,23.8427,23.915,1332191.0
2015-12-14 10:30:00,29.77,29.9,29.6,29.71,1232385.0,23.915,24.0195,23.7785,23.8668,1232385.0
2015-12-14 11:00:00,29.71,29.71,29.35,29.47,802186.0,23.8668,23.8668,23.5776,23.674,802186.0
2015-12-14 11:30:00,29.47,29.48,29.32,29.45,596307.0,23.674,23.6821,23.5535,23.658,596307.0
2015-12-14 12:00:00,29.44,29.64,29.37,29.64,805815.0,23.6499,23.8106,23.5937,23.8106,805815.0
2015-12-14 12:30:00,29.64,29.73,29.43,29.62,1093963.0,23.8106,23.8829,23.6419,23.7945,1093963.0
2015-12-14 13:00:00,29.62,29.65,29.41,29.49,645432.0,23.7945,23.8186,23.6258,23.6901,645432.0
2015-12-14 13:30:00,29.49,29.55,29.33,29.4,719258.0,23.6901,23.7383,23.5616,23.6178,719258.0
2015-12-14 14:00:00,29.4,29.65,29.38,29.54,1065969.0,23.6178,23.8186,23.6017,23.7303,1065969.0
2015-12-14 14:30:00,29.54,29.82,29.49,29.69,1061139.0,23.7303,23.9552,23.6901,23.8508,1061139.0
2015-12-14 15:00:00,29.69,29.7,29.42,29.55,1242583.0,23.8508,23.8588,23.6339,23.7383,1242583.0
2015-12-14 15:30:00,29.54,29.76,29.48,29.69,2150506.0,23.7303,23.907,23.6821,23.8508,2150506.0
2015-12-15 09:30:00,30.0,30.23,29.78,30.23,606154.0,24.0998,24.2846,23.9231,24.2846,606154.0
2015-12-15 10:00:00,30.24,30.25,29.93,29.98,925710.0,24.2926,24.3006,24.0436,24.0837,925710.0
2015-12-15 10:30:00,29.99,29.99,29.72,29.77,944384.0,24.0918,24.0918,23.8749,23.915,944384.0
2015-12-15 11:00:00,29.77,30.02,29.76,29.96,803633.0,23.915,24.1159,23.907,24.0677,803633.0
2015-12-15 11:30:00,29.96,30.02,29.82,29.87,556179.0,24.0677,24.1159,23.9552,23.9954,556179.0
2015-12-15 12:00:00,29.88,29.95,29.84,29.93,369605.0,24.0034,24.0596,23.9713,24.0436,369605.0
2015-12-15 12:30:00,29.92,30.14,29.92,30.13,480791.0,24.0355,24.2123,24.0355,24.2042,480791.0
2015-12-15 13:00:00,30.14,30.16,29.97,30.01,808540.0,24.2123,24.2283,24.0757,24.1078,808540.0
2015-12-15 13:30:00,30.0,30.13,30.0,30.12,610648.0,24.0998,24.2042,24.0998,24.1962,610648.0
2015-12-15 14:00:00,30.11,30.15,30.05,30.13,384863.0,24.1882,24.2203,24.14,24.2042,384863.0
2015-12-15 14:30:00,30.12,30.22,30.11,30.21,330667.0,24.1962,24.2765,24.1882,24.2685,330667.0
2015-12-15 15:00:00,30.21,30.23,30.08,30.09,573825.0,24.2685,24.2846,24.1641,24.1721,573825.0
2015-12-15 15:30:00,30.09,30.12,30.04,30.07,1274579.0,24.1721,24.1962,24.1319,24.156,1274579.0
2015-12-16 09:30:00,30.4,30.68,30.05,30.12,429086.0,24.4211,24.6461,24.14,24.1962,429086.0
2015-12-16 10:00:00,30.12,30.21,29.95,30.04,384522.0,24.1962,24.2685,24.0596,24.1319,384522.0
2015-12-16 10:30:00,30.03,30.14,29.94,30.14,439082.0,24.1239,24.2123,24.0516,24.2123,439082.0
2015-12-16 11:00:00,30.14,30.22,29.95,29.95,465218.0,24.2123,24.2765,24.0596,24.0596,465218.0
2015-12-16 11:30:00,29.96,30.08,29.95,30.01,280183.0,24.0677,24.1641,24.0596,24.1078,280183.0
2015-12-16 12:00:00,30.01,30.1,29.95,30.04,366595.0,24.1078,24.1801,24.0596,24.1319,366595.0
2015-12-16 12:30:00,30.05,30.06,29.99,30.01,572133.0,24.14,24.148,24.0918,24.1078,572133.0
2015-12-16 13:00:00,30.01,30.08,29.95,30.07,855646.0,24.1078,24.1641,24.0596,24.156,855646.0
2015-12-16 13:30:00,30.08,30.23,30.0,30.18,217225.0,24.1641,24.2846,24.0998,24.2444,217225.0
2015-12-16 14:00:00,30.14,30.55,29.99,30.29,1111307.0,24.2123,24.5416,24.0918,24.3328,1111307.0
2015-12-16 14:30:00,30.29,30.55,30.09,30.52,605936.0,24.3328,24.5416,24.1721,24.5175,605936.0
2015-12-16 15:00:00,30.53,30.55,30.37,30.5,699694.0,24.5256,24.5416,24.397,24.5015,699694.0
2015-12-16 15:30:00,30.5,30.61,30.49,30.51,1261679.0,24.5015,24.5898,24.4934,24.5095,1261679.0
2015-12-17 09:30:00,30.64,30.75,30.42,30.45,841342.0,24.6139,24.7023,24.4372,24.4613,841342.0
2015-12-17 10:00:00,30.45,30.46,30.19,30.31,561781.0,24.4613,24.4693,24.2524,24.3488,561781.0
2015-12-17 10:30:00,30.31,30.35,30.08,30.14,557181.0,24.3488,24.381,24.1641,24.2123,557181.0
2015-12-17 11:00:00,30.14,30.16,30.0,30.08,334945.0,24.2123,24.2283,24.0998,24.1641,334945.0
2015-12-17 11:30:00,30.07,30.18,30.02,30.16,332887.0,24.156,24.2444,24.1159,24.2283,332887.0
2015-12-17 12:00:00,30.16,30.23,30.11,30.13,322507.0,24.2283,24.2846,24.1882,24.2042,322507.0
2015-12-17 12:30:00,30.12,30.17,30.03,30.16,341437.0,24.1962,24.2364,24.1239,24.2283,341437.0
2015-12-17 13:00:00,30.16,30.34,30.15,30.22,410500.0,24.2283,24.3729,24.2203,24.2765,410500.0
2015-12-17 13:30:00,30.22,30.41,30.22,30.32,568377.0,24.2765,24.4292,24.2765,24.3569,568377.0
2015-12-17 14:00:00,30.32,30.36,30.15,30.27,838540.0,24.3569,24.389,24.2203,24.3167,838540.0
2015-12-17 14:30:00,30.27,30.28,30.13,30.18,321401.0,24.3167,24.3247,24.2042,24.2444,321401.0
2015-12-17 15:00:00,30.18,30.27,30.07,30.11,605914.0,24.2444,24.3167,24.156,24.1882,605914.0
2015-12-17 15:30:00,30.1,30.17,30.01,30.01,1126075.0,24.1801,24.2364,24.1078,24.1078,1126075.0
2015-12-18 09:30:00,29.88,30.0,29.73,29.92,1269518.0,24.0034,24.0998,23.8829,24.0355,1269518.0
2015-12-18 10:00:00,29.91,30.0,29.81,29.81,843291.0,24.0275,24.0998,23.9472,23.9472,843291.0
2015-12-18 10:30:00,29.81,29.91,29.71,29.79,670533.0,23.9472,24.0275,23.8668,23.9311,670533.0
2015-12-18 11:00:00,29.79,29.95,29.77,29.88,884275.0,23.9311,24.0596,23.915,24.0034,884275.0
2015-12-18 11:30:00,29.88,29.92,29.54,29.58,938223.0,24.0034,24.0355,23.7303,23.7624,938223.0
2015-12-18 12:00:00,29.57,29.72,29.57,29.64,586510.0,23.7544,23.8749,23.7544,23.8106,586510.0
2015-12-18 12:30:00,29.64,29.67,29.47,29.49,568722.0,23.8106,23.8347,23.674,23.6901,568722.0
2015-12-18 13:00:00,29.5,29.53,29.35,29.37,689597.0,23.6981,23.7222,23.5776,23.5937,689597.0
2015-12-18 13:30:00,29.36,29.53,29.35,29.49,478445.0,23.5857,23.7222,23.5776,23.6901,478445.0
2015-12-18 14:00:00,29.49,29.76,29.48,29.69,533163.0,23.6901,23.907,23.6821,23.8508,533163.0
2015-12-18 14:30:00,29.7,29.7,29.55,29.57,507688.0,23.8588,23.8588,23.7383,23.7544,507688.0
2015-12-18 15:00:00,29.57,29.65,29.54,29.65,834737.0,23.7544,23.8186,23.7303,23.8186,834737.0
2015-12-18 15:30:00,29.65,29.66,29.45,29.48,2846066.0,23.8186,23.8267,23.658,23.6821,2846066.0
2015-12-21 09:30:00,29.66,30.06,29.66,29.71,548505.0,23.8267,24.148,23.8267,23.8668,548505.0
2015-12-21 10:00:00,29.7,29.93,29.7,29.86,529360.0,23.8588,24.0436,23.8588,23.9873,529360.0
2015-12-21 10:30:00,29.87,29.88,29.61,29.66,294415.0,23.9954,24.0034,23.7865,23.8267,294415.0
2015-12-21 11:00:00,29.65,29.73,29.55,29.67,407287.0,23.8186,23.8829,23.7383,23.8347,407287.0
2015-12-21 11:30:00,29.67,29.67,29.55,29.64,263129.0,23.8347,23.8347,23.7383,23.8106,263129.0
2015-12-21 12:00:00,29.65,29.79,29.6,29.74,161608.0,23.8186,23.9311,23.7785,23.8909,161608.0
2015-12-21 12:30:00,29.74,29.8,29.7,29.76,189321.0,23.8909,23.9391,23.8588,23.907,189321.0
2015-12-21 13:00:00,29.75,29.84,29.73,29.83,191667.0,23.899,23.9713,23.8829,23.9632,191667.0
2015-12-21 13:30:00,29.84,29.9,29.83,29.86,215968.0,23.9713,24.0195,23.9632,23.9873,215968.0
2015-12-21 14:00:00,29.86,29.9,29.77,29.79,426079.0,23.9873,24.0195,23.915,23.9311,426079.0
2015-12-21 14:30:00,29.79,29.82,29.67,29.69,377955.0,23.9311,23.9552,23.8347,23.8508,377955.0
2015-12-21 15:00:00,29.68,29.69,29.56,29.65,403122.0,23.8427,23.8508,23.7463,23.8186,403122.0
2015-12-21 15:30:00,29.64,29.74,29.6,29.74,992119.0,23.8106,23.8909,23.7785,23.8909,992119.0
2015-12-22 09:30:00,29.99,30.02,29.8,29.88,820613.0,24.0918,24.1159,23.9391,24.0034,820613.0
2015-12-22 10:00:00,29.89,29.95,29.76,29.89,448895.0,24.0114,24.0596,23.907,24.0114,448895.0
2015-12-22 10:30:00,29.89,29.98,29.86,29.91,425925.0,24.0114,24.0837,23.9873,24.0275,425925.0
2015-12-22 11:00:00,29.91,29.93,29.82,29.83,330978.0,24.0275,24.0436,23.9552,23.9632,330978.0
2015-12-22 11:30:00,29.83,30.05,29.83,30.04,302753.0,23.9632,24.14,23.9632,24.1319,302753.0
2015-12-22 12:00:00,30.04,30.09,29.97,30.07,316802.0,24.1319,24.1721,24.0757,24.156,316802.0
2015-12-22 12:30:00,30.07,30.14,30.04,30.14,207236.0,24.156,24.2123,24.1319,24.2123,207236.0
2015-12-22 13:00:00,30.13,30.26,30.12,30.24,236760.0,24.2042,24.3087,24.1962,24.2926,236760.0
2015-12-22 13:30:00,30.24,30.33,30.2,30.3,256060.0,24.2926,24.3649,24.2605,24.3408,256060.0
2015-12-22 14:00:00,30.3,30.34,30.27,30.31,420255.0,24.3408,24.3729,24.3167,24.3488,420255.0
2015-12-22 14:30:00,30.31,30.31,30.19,30.24,434941.0,24.3488,24.3488,24.2524,24.2926,434941.0
2015-12-22 15:00:00,30.25,30.26,30.13,30.26,432623.0,24.3006,24.3087,24.2042,24.3087,432623.0
2015-12-22 15:30:00,30.26,30.28,30.1,30.2,1098571.0,24.3087,24.3247,24.1801,24.2605,1098571.0
2015-12-23 09:30:00,30.4,30.56,29.94,30.46,570083.0,24.4211,24.5497,24.0516,24.4693,570083.0
2015-12-23 10:00:00,30.47,30.49,30.29,30.33,282654.0,24.4774,24.4934,24.3328,24.3649,282654.0
2015-12-23 10:30:00,30.33,30.46,30.29,30.39,359990.0,24.3649,24.4693,24.3328,24.4131,359990.0
2015-12-23 11:00:00,30.39,30.46,30.34,30.36,279038.0,24.4131,24.4693,24.3729,24.389,279038.0
2015-12-23 11:30:00,30.36,30.46,30.35,30.43,196350.0,24.389,24.4693,24.381,24.4452,196350.0
2015-12-23 12:00:00,30.43,30.52,30.38,30.46,152472.0,24.4452,24.5175,24.4051,24.4693,152472.0
2015-12-23 12:30:00,30.46,30.52,30.43,30.52,131586.0,24.4693,24.5175,24.4452,24.5175,131586.0
2015-12-23 13:00:00,30.52,30.53,30.38,30.45,272405.0,24.5175,24.5256,24.4051,24.4613,272405.0
2015-12-23 13:30:00,30.45,30.46,30.31,30.37,286575.0,24.4613,24.4693,24.3488,24.397,286575.0
2015-12-23 14:00:00,30.37,30.44,30.28,30.4,316917.0,24.397,24.4533,24.3247,24.4211,316917.0
2015-12-23 14:30:00,30.41,30.53,30.4,30.53,235749.0,24.4292,24.5256,24.4211,24.5256,235749.0
2015-12-23 15:00:00,30.53,30.56,30.43,30.49,301076.0,24.5256,24.5497,24.4452,24.4934,301076.0
2015-12-23 15:30:00,30.48,30.55,30.45,30.5,964066.0,24.4854,24.5416,24.4613,24.5015,964066.0
2015-12-24 09:30:00,30.48,30.57,30.34,30.38,170407.0,24.4854,24.5577,24.3729,24.4051,170407.0
2015-12-24 10:00:00,30.4,30.43,30.31,30.43,146551.0,24.4211,24.4452,24.3488,24.4452,146551.0
2015-12-24 10:30:00,30.43,30.54,30.42,30.5,150530.0,24.4452,24.5336,24.4372,24.5015,150530.0
2015-12-24 11:00:00,30.5,30.55,30.47,30.51,147883.0,24.5015,24.5416,24.4774,24.5095,147883.0
2015-12-24 11:30:00,30.51,30.62,30.51,30.57,158809.0,24.5095,24.5979,24.5095,24.5577,158809.0
2015-12-24 12:00:00,30.56,30.68,30.54,30.68,148480.0,24.5497,24.6461,24.5336,24.6461,148480.0
2015-12-24 12:30:00,30.68,30.73,30.6,30.6,324029.0,24.6461,24.6862,24.5818,24.5818,324029.0
2015-12-28 09:30:00,30.42,30.49,30.28,30.4,195530.0,24.4372,24.4934,24.3247,24.4211,195530.0
2015-12-28 10:00:00,30.4,30.4,30.24,30.3,165974.0,24.4211,24.4211,24.2926,24.3408,165974.0
2015-12-28 10:30:00,30.3,30.34,30.21,30.24,241183.0,24.3408,24.3729,24.2685,24.2926,241183.0
2015-12-28 11:00:00,30.23,30.25,30.2,30.21,157140.0,24.2846,24.3006,24.2605,24.2685,157140.0
2015-12-28 11:30:00,30.21,30.31,30.19,30.23,371288.0,24.2685,24.3488,24.2524,24.2846,371288.0
2015-12-28 12:00:00,30.24,30.32,30.17,30.2,124212.0,24.2926,24.3569,24.2364,24.2605,124212.0
2015-12-28 12:30:00,30.21,30.22,30.1,30.13,137401.0,24.2685,24.2765,24.1801,24.2042,137401.0
2015-12-28 13:00:00,30.13,30.35,30.12,30.35,145711.0,24.2042,24.381,24.1962,24.381,145711.0
2015-12-28 13:30:00,30.35,30.39,30.21,30.26,227931.0,24.381,24.4131,24.2685,24.3087,227931.0
2015-12-28 14:00:00,30.25,30.34,30.24,30.33,138931.0,24.3006,24.3729,24.2926,24.3649,138931.0
2015-12-28 14:30:00,30.33,30.34,30.23,30.3,442200.0,24.3649,24.3729,24.2846,24.3408,442200.0
2015-12-28 15:00:00,30.3,30.3,30.16,30.19,264572.0,24.3408,24.3408,24.2283,24.2524,264572.0
2015-12-28 15:30:00,30.19,30.26,30.16,30.18,705994.0,24.2524,24.3087,24.2283,24.2444,705994.0
2015-12-29 09:30:00,30.46,30.56,30.35,30.48,195317.0,24.4693,24.5497,24.381,24.4854,195317.0
2015-12-29 10:00:00,30.48,30.54,30.37,30.49,210241.0,24.4854,24.5336,24.397,24.4934,210241.0
2015-12-29 10:30:00,30.5,30.52,30.36,30.44,222144.0,24.5015,24.5175,24.389,24.4533,222144.0
2015-12-29 11:00:00,30.43,30.46,30.33,30.42,143622.0,24.4452,24.4693,24.3649,24.4372,143622.0
2015-12-29 11:30:00,30.43,30.46,30.35,30.43,212555.0,24.4452,24.4693,24.381,24.4452,212555.0
2015-12-29 12:00:00,30.43,30.52,30.4,30.42,104993.0,24.4452,24.5175,24.4211,24.4372,104993.0
2015-12-29 12:30:00,30.42,30.49,30.42,30.45,143353.0,24.4372,24.4934,24.4372,24.4613,143353.0
2015-12-29 13:00:00,30.44,30.54,30.44,30.54,151966.0,24.4533,24.5336,24.4533,24.5336,151966.0
2015-12-29 13:30:00,30.54,30.6,30.51,30.54,307958.0,24.5336,24.5818,24.5095,24.5336,307958.0
2015-12-29 14:00:00,30.54,30.64,30.52,30.63,186963.0,24.5336,24.6139,24.5175,24.6059,186963.0
2015-12-29 14:30:00,30.64,30.69,30.61,30.69,280836.0,24.6139,24.6541,24.5898,24.6541,280836.0
2015-12-29 15:00:00,30.69,30.71,30.65,30.69,278869.0,24.6541,24.6702,24.622,24.6541,278869.0
2015-12-29 15:30:00,30.69,30.7,30.59,30.68,565513.0,24.6541,24.6621,24.5738,24.6461,565513.0
2015-12-30 09:30:00,30.68,30.69,30.51,30.66,172873.0,24.6461,24.6541,24.5095,24.63,172873.0
2015-12-30 10:00:00,30.66,30.7,30.51,30.53,170520.0,24.63,24.6621,24.5095,24.5256,170520.0
2015-12-30 10:30:00,30.52,30.69,30.5,30.65,242709.0,24.5175,24.6541,24.5015,24.622,242709.0
2015-12-30 11:00:00,30.65,30.68,30.5,30.58,203191.0,24.622,24.6461,24.5015,24.5657,203191.0
2015-12-30 11:30:00,30.58,30.59,30.52,30.57,125663.0,24.5657,24.5738,24.5175,24.5577,125663.0
2015-12-30 12:00:00,30.57,30.58,30.52,30.54,101688.0,24.5577,24.5657,24.5175,24.5336,101688.0
2015-12-30 12:30:00,30.54,30.54,30.47,30.53,90171.0,24.5336,24.5336,24.4774,24.5256,90171.0
2015-12-30 13:00:00,30.54,30.57,30.47,30.47,73728.0,24.5336,24.5577,24.4774,24.4774,73728.0
2015-12-30 13:30:00,30.48,30.61,30.47,30.56,325917.0,24.4854,24.5898,24.4774,24.5497,325917.0
2015-12-30 14:00:00,30.57,30.62,30.56,30.56,79476.0,24.5577,24.5979,24.5497,24.5497,79476.0
2015-12-30 14:30:00,30.57,30.59,30.45,30.45,139432.0,24.5577,24.5738,24.4613,24.4613,139432.0
2015-12-30 15:00:00,30.46,30.56,30.44,30.51,168293.0,24.4693,24.5497,24.4533,24.5095,168293.0
2015-12-30 15:30:00,30.5,30.53,30.43,30.44,425897.0,24.5015,24.5256,24.4452,24.4533,425897.0
2015-12-31 09:30:00,30.21,30.33,30.1,30.31,133720.0,24.2685,24.3649,24.1801,24.3488,133720.0
2015-12-31 10:00:00,30.31,30.34,30.27,30.31,232190.0,24.3488,24.3729,24.3167,24.3488,232190.0
2015-12-31 10:30:00,30.31,30.33,30.23,30.31,147726.0,24.3488,24.3649,24.2846,24.3488,147726.0
2015-12-31 11:00:00,30.31,30.36,30.3,30.32,171393.0,24.3488,24.389,24.3408,24.3569,171393.0
2015-12-31 11:30:00,30.32,30.46,30.3,30.45,238197.0,24.3569,24.4693,24.3408,24.4613,238197.0
2015-12-31 12:00:00,30.45,30.54,30.41,30.54,165052.0,24.4613,24.5336,24.4292,24.5336,165052.0
2015-12-31 12:30:00,30.54,30.63,30.53,30.54,243918.0,24.5336,24.6059,24.5256,24.5336,243918.0
2015-12-31 13:00:00,30.53,30.54,30.36,30.39,193316.0,24.5256,24.5336,24.389,24.4131,193316.0
2015-12-31 13:30:00,30.4,30.42,30.32,30.41,144547.0,24.4211,24.4372,24.3569,24.4292,144547.0
2015-12-31 14:00:00,30.42,30.47,30.36,30.38,142945.0,24.4372,24.4774,24.389,24.4051,142945.0
2015-12-31 14:30:00,30.37,30.46,30.36,30.42,187642.0,24.397,24.4693,24.389,24.4372,187642.0
2015-12-31 15:00:00,30.42,30.5,30.4,30.46,272267.0,24.4372,24.5015,24.4211,24.4693,272267.0
2015-12-31 15:30:00,30.45,30.49,30.39,30.4,802639.0,24.4613,24.4934,24.4131,24.4211,802639.0
2016-01-04 09:30:00,29.98,30.01,29.59,29.76,633365.0,24.0837,24.1078,23.7704,23.907,633365.0
2016-01-04 10:00:00,29.76,29.76,29.55,29.68,436798.0,23.907,23.907,23.7383,23.8427,436798.0
2016-01-04 10:30:00,29.68,29.68,29.48,29.48,401680.0,23.8427,23.8427,23.6821,23.6821,401680.0
2016-01-04 11:00:00,29.48,29.58,29.38,29.58,435819.0,23.6821,23.7624,23.6017,23.7624,435819.0
2016-01-04 11:30:00,29.57,29.8,29.57,29.76,423856.0,23.7544,23.9391,23.7544,23.907,423856.0
2016-01-04 12:00:00,29.76,29.85,29.69,29.8,421300.0,23.907,23.9793,23.8508,23.9391,421300.0
2016-01-04 12:30:00,29.81,29.81,29.66,29.69,461200.0,23.9472,23.9472,23.8267,23.8508,461200.0
2016-01-04 13:00:00,29.69,29.75,29.63,29.67,411376.0,23.8508,23.899,23.8026,23.8347,411376.0
2016-01-04 13:30:00,29.67,29.68,29.57,29.64,463790.0,23.8347,23.8427,23.7544,23.8106,463790.0
2016-01-04 14:00:00,29.63,29.78,29.62,29.72,430063.0,23.8026,23.9231,23.7945,23.8749,430063.0
2016-01-04 14:30:00,29.73,29.76,29.63,29.73,461906.0,23.8829,23.907,23.8026,23.8829,461906.0
2016-01-04 15:00:00,29.73,29.77,29.69,29.72,604705.0,23.8829,23.915,23.8508,23.8749,604705.0
2016-01-04 15:30:00,29.71,29.98,29.7,29.95,1459903.0,23.8668,24.0837,23.8588,24.0596,1459903.0
2016-01-05 09:30:00,29.85,30.28,29.59,29.64,465748.0,23.9793,24.3247,23.7704,23.8106,465748.0
2016-01-05 10:00:00,29.64,29.67,29.48,29.65,360448.0,23.8106,23.8347,23.6821,23.8186,360448.0
2016-01-05 10:30:00,29.64,29.75,29.45,29.75,611735.0,23.8106,23.899,23.658,23.899,611735.0
2016-01-05 11:00:00,29.75,29.8,29.55,29.55,431381.0,23.899,23.9391,23.7383,23.7383,431381.0
2016-01-05 11:30:00,29.55,29.62,29.45,29.55,372684.0,23.7383,23.7945,23.658,23.7383,372684.0
2016-01-05 12:00:00,29.54,29.61,29.5,29.59,213673.0,23.7303,23.7865,23.6981,23.7704,213673.0
2016-01-05 12:30:00,29.58,29.78,29.57,29.78,278393.0,23.7624,23.9231,23.7544,23.9231,278393.0
2016-01-05 13:00:00,29.77,29.95,29.77,29.86,274803.0,23.915,24.0596,23.915,23.9873,274803.0
2016-01-05 13:30:00,29.85,29.98,29.83,29.92,335203.0,23.9793,24.0837,23.9632,24.0355,335203.0
2016-01-05 14:00:00,29.92,30.07,29.91,29.94,580159.0,24.0355,24.156,24.0275,24.0516,580159.0
2016-01-05 14:30:00,29.94,30.0,29.92,29.99,364413.0,24.0516,24.0998,24.0355,24.0918,364413.0
2016-01-05 15:00:00,29.98,30.0,29.9,30.0,641651.0,24.0837,24.0998,24.0195,24.0998,641651.0
2016-01-05 15:30:00,30.0,30.14,29.98,30.1,1732508.0,24.0998,24.2123,24.0837,24.1801,1732508.0
2016-01-06 09:30:00,29.83,29.87,29.55,29.69,483116.0,23.9632,23.9954,23.7383,23.8508,483116.0
2016-01-06 10:00:00,29.68,29.71,29.49,29.59,424007.0,23.8427,23.8668,23.6901,23.7704,424007.0
2016-01-06 10:30:00,29.58,29.59,29.48,29.58,488960.0,23.7624,23.7704,23.6821,23.7624,488960.0
2016-01-06 11:00:00,29.57,29.71,29.56,29.71,333626.0,23.7544,23.8668,23.7463,23.8668,333626.0
2016-01-06 11:30:00,29.7,29.76,29.67,29.71,377283.0,23.8588,23.907,23.8347,23.8668,377283.0
2016-01-06 12:00:00,29.71,29.88,29.7,29.75,478111.0,23.8668,24.0034,23.8588,23.899,478111.0
2016-01-06 12:30:00,29.74,29.94,29.72,29.89,540522.0,23.8909,24.0516,23.8749,24.0114,540522.0
2016-01-06 13:00:00,29.89,29.9,29.79,29.82,382473.0,24.0114,24.0195,23.9311,23.9552,382473.0
2016-01-06 13:30:00,29.81,29.88,29.79,29.82,584150.0,23.9472,24.0034,23.9311,23.9552,584150.0
2016-01-06 14:00:00,29.81,29.96,29.81,29.95,563253.0,23.9472,24.0677,23.9472,24.0596,563253.0
2016-01-06 14:30:00,29.95,30.0,29.81,29.82,1156559.0,24.0596,24.0998,23.9472,23.9552,1156559.0
2016-01-06 15:00:00,29.83,29.92,29.79,29.9,825605.0,23.9632,24.0355,23.9311,24.0195,825605.0
2016-01-06 15:30:00,29.9,30.03,29.79,29.9,1635966.0,24.0195,24.1239,23.9311,24.0195,1635966.0
2016-01-07 09:30:00,29.47,29.62,29.35,29.46,627551.0,23.674,23.7945,23.5776,23.666,627551.0
2016-01-07 10:00:00,29.45,29.49,29.31,29.45,544366.0,23.658,23.6901,23.5455,23.658,544366.0
2016-01-07 10:30:00,29.46,29.78,29.46,29.76,799387.0,23.666,23.9231,23.666,23.907,799387.0
2016-01-07 11:00:00,29.76,29.83,29.68,29.74,739735.0,23.907,23.9632,23.8427,23.8909,739735.0
2016-01-07 11:30:00,29.75,29.78,29.64,29.69,460233.0,23.899,23.9231,23.8106,23.8508,460233.0
2016-01-07 12:00:00,29.67,29.69,29.59,29.61,402585.0,23.8347,23.8508,23.7704,23.7865,402585.0
2016-01-07 12:30:00,29.6,29.66,29.54,29.62,551237.0,23.7785,23.8267,23.7303,23.7945,551237.0
2016-01-07 13:00:00,29.61,29.65,29.45,29.55,533736.0,23.7865,23.8186,23.658,23.7383,533736.0
2016-01-07 13:30:00,29.55,29.56,29.27,29.38,743761.0,23.7383,23.7463,23.5134,23.6017,743761.0
2016-01-07 14:00:00,29.37,29.39,29.23,29.25,484190.0,23.5937,23.6098,23.4812,23.4973,484190.0
2016-01-07 14:30:00,29.24,29.46,29.23,29.37,765505.0,23.4893,23.666,23.4812,23.5937,765505.0
2016-01-07 15:00:00,29.37,29.38,29.03,29.03,1076103.0,23.5937,23.6017,23.3206,23.3206,1076103.0
2016-01-07 15:30:00,29.03,29.3,29.0,29.12,1864182.0,23.3206,23.5375,23.2965,23.3929,1864182.0
2016-01-08 09:30:00,29.36,29.53,29.09,29.45,458443.0,23.5857,23.7222,23.3688,23.658,458443.0
2016-01-08 10:00:00,29.45,29.46,29.15,29.18,1229483.0,23.658,23.666,23.417,23.4411,1229483.0
2016-01-08 10:30:00,29.18,29.4,29.18,29.33,512181.0,23.4411,23.6178,23.4411,23.5616,512181.0
2016-01-08 11:00:00,29.34,29.42,29.19,29.24,589737.0,23.5696,23.6339,23.4491,23.4893,589737.0
2016-01-08 11:30:00,29.24,29.26,29.16,29.23,451049.0,23.4893,23.5053,23.425,23.4812,451049.0
2016-01-08 12:00:00,29.24,29.42,29.24,29.35,656302.0,23.4893,23.6339,23.4893,23.5776,656302.0
2016-01-08 12:30:00,29.36,29.36,29.23,29.31,306651.0,23.5857,23.5857,23.4812,23.5455,306651.0
2016-01-08 13:00:00,29.31,29.4,29.3,29.32,286368.0,23.5455,23.6178,23.5375,23.5535,286368.0
2016-01-08 13:30:00,29.32,29.47,29.31,29.38,344544.0,23.5535,23.674,23.5455,23.6017,344544.0
2016-01-08 14:00:00,29.39,29.47,29.26,29.26,432631.0,23.6098,23.674,23.5053,23.5053,432631.0
2016-01-08 14:30:00,29.26,29.34,29.21,29.25,645682.0,23.5053,23.5696,23.4652,23.4973,645682.0
2016-01-08 15:00:00,29.24,29.27,29.05,29.05,653403.0,23.4893,23.5134,23.3366,23.3366,653403.0
2016-01-08 15:30:00,29.05,29.06,28.78,28.84,1616311.0,23.3366,23.3447,23.1197,23.1679,1616311.0
2016-01-11 09:30:00,29.0,29.03,28.51,28.64,808394.0,23.2965,23.3206,22.9028,23.0073,808394.0
2016-01-11 10:00:00,28.63,28.72,28.53,28.72,879551.0,22.9992,23.0715,22.9189,23.0715,879551.0
2016-01-11 10:30:00,28.72,28.94,28.72,28.82,556555.0,23.0715,23.2483,23.0715,23.1519,556555.0
2016-01-11 11:00:00,28.81,28.82,28.6,28.63,672654.0,23.1438,23.1519,22.9751,22.9992,672654.0
2016-01-11 11:30:00,28.64,28.72,28.55,28.62,640034.0,23.0073,23.0715,22.935,22.9912,640034.0
2016-01-11 12:00:00,28.63,28.77,28.62,28.66,360640.0,22.9992,23.1117,22.9912,23.0233,360640.0
2016-01-11 12:30:00,28.66,28.84,28.65,28.82,597512.0,23.0233,23.1679,23.0153,23.1519,597512.0
2016-01-11 13:00:00,28.82,28.83,28.57,28.58,386018.0,23.1519,23.1599,22.951,22.9591,386018.0
2016-01-11 13:30:00,28.58,28.58,28.3,28.39,1006869.0,22.9591,22.9591,22.7341,22.8064,1006869.0
2016-01-11 14:00:00,28.39,28.57,28.35,28.49,933994.0,22.8064,22.951,22.7743,22.8868,933994.0
2016-01-11 14:30:00,28.49,28.6,28.42,28.58,817169.0,22.8868,22.9751,22.8305,22.9591,817169.0
2016-01-11 15:00:00,28.59,28.66,28.44,28.64,1197975.0,22.9671,23.0233,22.8466,23.0073,1197975.0
2016-01-11 15:30:00,28.64,28.79,28.63,28.71,1782779.0,23.0073,23.1278,22.9992,23.0635,1782779.0
2016-01-12 09:30:00,29.06,29.19,28.81,28.97,640941.0,23.3447,23.4491,23.1438,23.2724,640941.0
2016-01-12 10:00:00,28.96,28.99,28.71,28.77,814816.0,23.2643,23.2884,23.0635,23.1117,814816.0
2016-01-12 10:30:00,28.76,28.9,28.74,28.88,474288.0,23.1037,23.2161,23.0876,23.2001,474288.0
2016-01-12 11:00:00,28.87,28.91,28.67,28.67,650157.0,23.192,23.2242,23.0314,23.0314,650157.0
2016-01-12 11:30:00,28.67,28.67,28.5,28.64,418202.0,23.0314,23.0314,22.8948,23.0073,418202.0
2016-01-12 12:00:00,28.64,28.76,28.57,28.69,298689.0,23.0073,23.1037,22.951,23.0474,298689.0
2016-01-12 12:30:00,28.68,28.75,28.6,28.7,346340.0,23.0394,23.0956,22.9751,23.0555,346340.0
2016-01-12 13:00:00,28.71,28.77,28.61,28.64,433442.0,23.0635,23.1117,22.9832,23.0073,433442.0
2016-01-12 13:30:00,28.65,28.79,28.64,28.67,399241.0,23.0153,23.1278,23.0073,23.0314,399241.0
2016-01-12 14:00:00,28.67,28.77,28.63,28.71,429626.0,23.0314,23.1117,22.9992,23.0635,429626.0
2016-01-12 14:30:00,28.7,28.79,28.65,28.76,734126.0,23.0555,23.1278,23.0153,23.1037,734126.0
2016-01-12 15:00:00,28.76,28.95,28.66,28.88,537776.0,23.1037,23.2563,23.0233,23.2001,537776.0
2016-01-12 15:30:00,28.88,29.0,28.79,28.9,1177413.0,23.2001,23.2965,23.1278,23.2161,1177413.0
2016-01-13 09:30:00,29.82,29.88,28.9,28.91,767868.0,23.9552,24.0034,23.2161,23.2242,767868.0
2016-01-13 10:00:00,28.91,28.97,28.58,28.84,899481.0,23.2242,23.2724,22.9591,23.1679,899481.0
2016-01-13 10:30:00,28.83,28.89,28.66,28.88,980924.0,23.1599,23.2081,23.0233,23.2001,980924.0
2016-01-13 11:00:00,28.88,28.9,28.72,28.73,524002.0,23.2001,23.2161,23.0715,23.0796,524002.0
2016-01-13 11:30:00,28.73,28.8,28.36,28.38,799220.0,23.0796,23.1358,22.7823,22.7984,799220.0
2016-01-13 12:00:00,28.39,28.63,28.38,28.56,696218.0,22.8064,22.9992,22.7984,22.943,696218.0
2016-01-13 12:30:00,28.55,28.56,28.35,28.38,388484.0,22.935,22.943,22.7743,22.7984,388484.0
2016-01-13 13:00:00,28.37,28.42,28.29,28.39,527273.0,22.7904,22.8305,22.7261,22.8064,527273.0
2016-01-13 13:30:00,28.38,28.45,27.92,27.94,1253577.0,22.7984,22.8546,22.4289,22.4449,1253577.0
2016-01-13 14:00:00,27.95,28.01,27.78,27.95,1104636.0,22.453,22.5012,22.3164,22.453,1104636.0
2016-01-13 14:30:00,27.96,27.96,27.52,27.68,1534533.0,22.461,22.461,22.1076,22.2361,1534533.0
2016-01-13 15:00:00,27.68,27.92,27.65,27.82,1600511.0,22.2361,22.4289,22.212,22.3486,1600511.0
2016-01-13 15:30:00,27.81,27.82,27.54,27.57,3000844.0,22.3405,22.3486,22.1236,22.1477,3000844.0
2016-01-14 09:30:00,27.6,27.77,26.74,26.75,1367044.0,22.1718,22.3084,21.481,21.489,1367044.0
2016-01-14 10:00:00,26.75,27.4,26.28,27.27,3658542.0,21.489,22.0112,21.1114,21.9067,3658542.0
2016-01-14 10:30:00,27.25,27.76,27.19,27.42,1134484.0,21.8907,22.3004,21.8425,22.0272,1134484.0
2016-01-14 11:00:00,27.42,27.48,26.99,27.03,1390593.0,22.0272,22.0754,21.6818,21.7139,1390593.0
2016-01-14 11:30:00,27.04,27.25,26.95,27.19,935623.0,21.722,21.8907,21.6497,21.8425,935623.0
2016-01-14 12:00:00,27.2,27.47,27.19,27.42,826681.0,21.8505,22.0674,21.8425,22.0272,826681.0
2016-01-14 12:30:00,27.43,27.73,27.39,27.57,628026.0,22.0353,22.2763,22.0031,22.1477,628026.0
2016-01-14 13:00:00,27.58,27.87,27.57,27.86,408715.0,22.1558,22.3887,22.1477,22.3807,408715.0
2016-01-14 13:30:00,27.86,27.89,27.74,27.83,517279.0,22.3807,22.4048,22.2843,22.3566,517279.0
2016-01-14 14:00:00,27.83,28.05,27.74,27.98,790234.0,22.3566,22.5333,22.2843,22.4771,790234.0
2016-01-14 14:30:00,27.97,28.16,27.97,28.11,799109.0,22.469,22.6217,22.469,22.5815,799109.0
2016-01-14 15:00:00,28.12,28.24,28.06,28.2,1220907.0,22.5895,22.6859,22.5413,22.6538,1220907.0
2016-01-14 15:30:00,28.19,28.28,28.03,28.17,4433128.0,22.6458,22.7181,22.5172,22.6297,4433128.0
2016-01-15 09:30:00,27.44,27.71,27.12,27.18,1853601.0,22.0433,22.2602,21.7862,21.8344,1853601.0
2016-01-15 10:00:00,27.17,27.33,26.99,27.21,902659.0,21.8264,21.9549,21.6818,21.8585,902659.0
2016-01-15 10:30:00,27.21,27.54,27.18,27.41,1305077.0,21.8585,22.1236,21.8344,22.0192,1305077.0
2016-01-15 11:00:00,27.41,27.61,27.37,27.51,802234.0,22.0192,22.1799,21.9871,22.0995,802234.0
2016-01-15 11:30:00,27.51,27.55,27.33,27.41,458802.0,22.0995,22.1317,21.9549,22.0192,458802.0
2016-01-15 12:00:00,27.39,27.42,27.2,27.22,318300.0,22.0031,22.0272,21.8505,21.8666,318300.0
2016-01-15 12:30:00,27.21,27.34,27.05,27.32,565334.0,21.8585,21.963,21.73,21.9469,565334.0
2016-01-15 13:00:00,27.32,27.45,27.22,27.38,447273.0,21.9469,22.0513,21.8666,21.9951,447273.0
2016-01-15 13:30:00,27.38,27.59,27.32,27.48,696620.0,21.9951,22.1638,21.9469,22.0754,696620.0
2016-01-15 14:00:00,27.47,27.49,27.31,27.36,595257.0,22.0674,22.0835,21.9389,21.979,595257.0
2016-01-15 14:30:00,27.36,27.67,27.31,27.66,581632.0,21.979,22.2281,21.9389,22.22,581632.0
2016-01-15 15:00:00,27.66,27.72,27.48,27.6,1062773.0,22.22,22.2682,22.0754,22.1718,1062773.0
2016-01-15 15:30:00,27.6,27.65,27.47,27.64,2673058.0,22.1718,22.212,22.0674,22.204,2673058.0
2016-01-19 09:30:00,27.8,28.1,27.56,27.75,533255.0,22.3325,22.5735,22.1397,22.2923,533255.0
2016-01-19 10:00:00,27.75,28.1,27.7,28.08,487498.0,22.2923,22.5735,22.2522,22.5574,487498.0
2016-01-19 10:30:00,28.07,28.16,27.91,27.94,755179.0,22.5494,22.6217,22.4208,22.4449,755179.0
2016-01-19 11:00:00,27.93,28.07,27.79,27.94,653106.0,22.4369,22.5494,22.3245,22.4449,653106.0
2016-01-19 11:30:00,27.95,28.08,27.88,28.0,435981.0,22.453,22.5574,22.3967,22.4931,435981.0
2016-01-19 12:00:00,28.01,28.02,27.87,27.98,424225.0,22.5012,22.5092,22.3887,22.4771,424225.0
2016-01-19 12:30:00,27.98,27.98,27.71,27.86,336146.0,22.4771,22.4771,22.2602,22.3807,336146.0
2016-01-19 13:00:00,27.86,28.02,27.86,27.94,343760.0,22.3807,22.5092,22.3807,22.4449,343760.0
2016-01-19 13:30:00,27.93,28.0,27.84,27.89,493523.0,22.4369,22.4931,22.3646,22.4048,493523.0
2016-01-19 14:00:00,27.89,27.93,27.61,27.76,472349.0,22.4048,22.4369,22.1799,22.3004,472349.0
2016-01-19 14:30:00,27.76,27.88,27.68,27.79,614987.0,22.3004,22.3967,22.2361,22.3245,614987.0
2016-01-19 15:00:00,27.79,28.05,27.74,28.0,806086.0,22.3245,22.5333,22.2843,22.4931,806086.0
2016-01-19 15:30:00,28.0,28.13,27.88,28.02,2439940.0,22.4931,22.5976,22.3967,22.5092,2439940.0
2016-01-20 09:30:00,27.34,27.55,26.89,27.25,966264.0,21.963,22.1317,21.6015,21.8907,966264.0
2016-01-20 10:00:00,27.26,27.32,27.06,27.12,900376.0,21.8987,21.9469,21.738,21.7862,900376.0
2016-01-20 10:30:00,27.12,27.19,26.9,26.96,841457.0,21.7862,21.8425,21.6095,21.6577,841457.0
2016-01-20 11:00:00,26.96,27.2,26.96,27.13,382178.0,21.6577,21.8505,21.6577,21.7943,382178.0
2016-01-20 11:30:00,27.13,27.19,27.0,27.03,443235.0,21.7943,21.8425,21.6898,21.7139,443235.0
2016-01-20 12:00:00,27.03,27.09,26.82,26.89,658162.0,21.7139,21.7621,21.5452,21.6015,658162.0
2016-01-20 12:30:00,26.89,27.12,26.88,27.11,534360.0,21.6015,21.7862,21.5934,21.7782,534360.0
2016-01-20 13:00:00,27.11,27.19,26.91,27.04,358202.0,21.7782,21.8425,21.6175,21.722,358202.0
2016-01-20 13:30:00,27.03,27.39,27.03,27.28,580794.0,21.7139,22.0031,21.7139,21.9148,580794.0
2016-01-20 14:00:00,27.27,27.38,27.13,27.29,463751.0,21.9067,21.9951,21.7943,21.9228,463751.0
2016-01-20 14:30:00,27.29,27.45,27.2,27.38,435110.0,21.9228,22.0513,21.8505,21.9951,435110.0
2016-01-20 15:00:00,27.37,27.9,27.34,27.87,819123.0,21.9871,22.4128,21.963,22.3887,819123.0
2016-01-20 15:30:00,27.87,27.91,27.6,27.62,1469943.0,22.3887,22.4208,22.1718,22.1879,1469943.0
2016-01-21 09:30:00,27.62,27.85,27.3,27.55,422837.0,22.1879,22.3727,21.9308,22.1317,422837.0
2016-01-21 10:00:00,27.55,27.99,27.54,27.98,676500.0,22.1317,22.4851,22.1236,22.4771,676500.0
2016-01-21 10:30:00,27.98,28.22,27.88,28.04,402387.0,22.4771,22.6699,22.3967,22.5253,402387.0
2016-01-21 11:00:00,28.04,28.2,27.89,27.91,438191.0,22.5253,22.6538,22.4048,22.4208,438191.0
2016-01-21 11:30:00,27.93,28.04,27.9,28.03,486544.0,22.4369,22.5253,22.4128,22.5172,486544.0
2016-01-21 12:00:00,28.04,28.23,28.03,28.13,323614.0,22.5253,22.6779,22.5172,22.5976,323614.0
2016-01-21 12:30:00,28.12,28.21,28.02,28.05,365706.0,22.5895,22.6618,22.5092,22.5333,365706.0
2016-01-21 13:00:00,28.05,28.15,27.94,27.94,512940.0,22.5333,22.6136,22.4449,22.4449,512940.0
2016-01-21 13:30:00,27.94,28.25,27.85,28.07,822953.0,22.4449,22.694,22.3727,22.5494,822953.0
2016-01-21 14:00:00,28.07,28.09,27.7,27.78,882490.0,22.5494,22.5654,22.2522,22.3164,882490.0
2016-01-21 14:30:00,27.79,27.95,27.73,27.89,568202.0,22.3245,22.453,22.2763,22.4048,568202.0
2016-01-21 15:00:00,27.89,27.89,27.63,27.72,777043.0,22.4048,22.4048,22.1959,22.2682,777043.0
2016-01-21 15:30:00,27.72,27.86,27.69,27.7,1479686.0,22.2682,22.3807,22.2441,22.2522,1479686.0
2016-01-22 09:30:00,29.3,29.44,28.76,29.2,2563817.0,23.5375,23.6499,23.1037,23.4571,2563817.0
2016-01-22 10:00:00,29.2,29.33,29.0,29.25,1514750.0,23.4571,23.5616,23.2965,23.4973,1514750.0
2016-01-22 10:30:00,29.26,29.29,29.01,29.19,886191.0,23.5053,23.5294,23.3045,23.4491,886191.0
2016-01-22 11:00:00,29.19,29.29,29.02,29.12,603786.0,23.4491,23.5294,23.3125,23.3929,603786.0
2016-01-22 11:30:00,29.13,29.17,29.0,29.0,1097985.0,23.4009,23.433,23.2965,23.2965,1097985.0
2016-01-22 12:00:00,29.0,29.17,29.0,29.1,818061.0,23.2965,23.433,23.2965,23.3768,818061.0
2016-01-22 12:30:00,29.09,29.1,29.0,29.03,600515.0,23.3688,23.3768,23.2965,23.3206,600515.0
2016-01-22 13:00:00,29.02,29.03,28.84,28.88,788639.0,23.3125,23.3206,23.1679,23.2001,788639.0
2016-01-22 13:30:00,28.89,29.1,28.77,28.96,532685.0,23.2081,23.3768,23.1117,23.2643,532685.0
2016-01-22 14:00:00,28.96,29.11,28.93,28.98,558111.0,23.2643,23.3848,23.2402,23.2804,558111.0
2016-01-22 14:30:00,28.97,29.0,28.75,28.84,574085.0,23.2724,23.2965,23.0956,23.1679,574085.0
2016-01-22 15:00:00,28.84,29.0,28.78,28.96,1057307.0,23.1679,23.2965,23.1197,23.2643,1057307.0
2016-01-22 15:30:00,28.96,29.13,28.94,29.05,2164335.0,23.2643,23.4009,23.2483,23.3366,2164335.0
2016-01-25 09:30:00,29.08,29.19,28.95,29.1,660895.0,23.3607,23.4491,23.2563,23.3768,660895.0
2016-01-25 10:00:00,29.11,29.25,28.89,29.04,705183.0,23.3848,23.4973,23.2081,23.3286,705183.0
2016-01-25 10:30:00,29.04,29.05,28.79,28.81,505225.0,23.3286,23.3366,23.1278,23.1438,505225.0
2016-01-25 11:00:00,28.8,28.82,28.66,28.82,535576.0,23.1358,23.1519,23.0233,23.1519,535576.0
2016-01-25 11:30:00,28.82,28.82,28.69,28.77,691738.0,23.1519,23.1519,23.0474,23.1117,691738.0
2016-01-25 12:00:00,28.76,28.8,28.66,28.66,454297.0,23.1037,23.1358,23.0233,23.0233,454297.0
2016-01-25 12:30:00,28.66,28.8,28.64,28.75,452757.0,23.0233,23.1358,23.0073,23.0956,452757.0
2016-01-25 13:00:00,28.75,28.84,28.74,28.79,289838.0,23.0956,23.1679,23.0876,23.1278,289838.0
2016-01-25 13:30:00,28.79,28.87,28.74,28.77,324141.0,23.1278,23.192,23.0876,23.1117,324141.0
2016-01-25 14:00:00,28.77,28.84,28.71,28.79,406670.0,23.1117,23.1679,23.0635,23.1278,406670.0
2016-01-25 14:30:00,28.8,28.81,28.66,28.66,408014.0,23.1358,23.1438,23.0233,23.0233,408014.0
2016-01-25 15:00:00,28.65,28.71,28.43,28.46,763725.0,23.0153,23.0635,22.8386,22.8627,763725.0
2016-01-25 15:30:00,28.46,28.55,28.39,28.49,1438304.0,22.8627,22.935,22.8064,22.8868,1438304.0
2016-01-26 09:30:00,28.51,28.81,28.47,28.62,913245.0,22.9028,23.1438,22.8707,22.9912,913245.0
2016-01-26 10:00:00,28.62,28.7,28.42,28.56,639906.0,22.9912,23.0555,22.8305,22.943,639906.0
2016-01-26 10:30:00,28.57,28.68,28.49,28.55,398320.0,22.951,23.0394,22.8868,22.935,398320.0
2016-01-26 11:00:00,28.55,28.62,28.46,28.52,512944.0,22.935,22.9912,22.8627,22.9109,512944.0
2016-01-26 11:30:00,28.53,28.58,28.32,28.58,509492.0,22.9189,22.9591,22.7502,22.9591,509492.0
2016-01-26 12:00:00,28.58,28.83,28.57,28.8,429269.0,22.9591,23.1599,22.951,23.1358,429269.0
2016-01-26 12:30:00,28.81,28.92,28.79,28.89,349240.0,23.1438,23.2322,23.1278,23.2081,349240.0
2016-01-26 13:00:00,28.89,28.9,28.73,28.79,291508.0,23.2081,23.2161,23.0796,23.1278,291508.0
2016-01-26 13:30:00,28.78,28.78,28.66,28.69,389146.0,23.1197,23.1197,23.0233,23.0474,389146.0
2016-01-26 14:00:00,28.69,28.73,28.63,28.66,295488.0,23.0474,23.0796,22.9992,23.0233,295488.0
2016-01-26 14:30:00,28.67,28.73,28.58,28.61,294803.0,23.0314,23.0796,22.9591,22.9832,294803.0
2016-01-26 15:00:00,28.61,28.63,28.43,28.46,562638.0,22.9832,22.9992,22.8386,22.8627,562638.0
2016-01-26 15:30:00,28.46,28.69,28.4,28.67,1176652.0,22.8627,23.0474,22.8145,23.0314,1176652.0
2016-01-27 09:30:00,28.55,28.73,28.4,28.66,151681.0,22.935,23.0796,22.8145,23.0233,151681.0
2016-01-27 10:00:00,28.65,28.65,28.29,28.33,377724.0,23.0153,23.0153,22.7261,22.7582,377724.0
2016-01-27 10:30:00,28.34,28.44,28.28,28.34,335024.0,22.7663,22.8466,22.7181,22.7663,335024.0
2016-01-27 11:00:00,28.34,28.42,28.31,28.36,494153.0,22.7663,22.8305,22.7422,22.7823,494153.0
2016-01-27 11:30:00,28.36,28.46,28.32,28.42,733571.0,22.7823,22.8627,22.7502,22.8305,733571.0
2016-01-27 12:00:00,28.42,28.87,28.41,28.82,551577.0,22.8305,23.192,22.8225,23.1519,551577.0
2016-01-27 12:30:00,28.82,28.86,28.74,28.78,424991.0,23.1519,23.184,23.0876,23.1197,424991.0
2016-01-27 13:00:00,28.77,28.88,28.75,28.83,499742.0,23.1117,23.2001,23.0956,23.1599,499742.0
2016-01-27 13:30:00,28.84,28.96,28.82,28.95,451266.0,23.1679,23.2643,23.1519,23.2563,451266.0
2016-01-27 14:00:00,28.95,29.02,28.53,28.78,746693.0,23.2563,23.3125,22.9189,23.1197,746693.0
2016-01-27 14:30:00,28.77,28.77,28.51,28.64,644784.0,23.1117,23.1117,22.9028,23.0073,644784.0
2016-01-27 15:00:00,28.64,28.65,28.29,28.41,913987.0,23.0073,23.0153,22.7261,22.8225,913987.0
2016-01-27 15:30:00,28.41,28.5,28.37,28.44,1456829.0,22.8225,22.8948,22.7904,22.8466,1456829.0
2016-01-28 09:30:00,28.5,28.85,28.4,28.8,594841.0,22.8948,23.176,22.8145,23.1358,594841.0
2016-01-28 10:00:00,28.8,28.8,28.05,28.05,902247.0,23.1358,23.1358,22.5333,22.5333,902247.0
2016-01-28 10:30:00,28.05,28.08,27.74,27.86,1283997.0,22.5333,22.5574,22.2843,22.3807,1283997.0
2016-01-28 11:00:00,27.86,28.03,27.86,27.88,753737.0,22.3807,22.5172,22.3807,22.3967,753737.0
2016-01-28 11:30:00,27.87,27.89,27.66,27.69,599472.0,22.3887,22.4048,22.22,22.2441,599472.0
2016-01-28 12:00:00,27.68,27.8,27.65,27.71,1018524.0,22.2361,22.3325,22.212,22.2602,1018524.0
2016-01-28 12:30:00,27.72,27.81,27.68,27.72,857991.0,22.2682,22.3405,22.2361,22.2682,857991.0
2016-01-28 13:00:00,27.72,27.83,27.59,27.69,1039725.0,22.2682,22.3566,22.1638,22.2441,1039725.0
2016-01-28 13:30:00,27.69,27.91,27.68,27.76,517332.0,22.2441,22.4208,22.2361,22.3004,517332.0
2016-01-28 14:00:00,27.76,28.0,27.75,27.98,579633.0,22.3004,22.4931,22.2923,22.4771,579633.0
2016-01-28 14:30:00,27.99,28.03,27.89,27.97,363680.0,22.4851,22.5172,22.4048,22.469,363680.0
2016-01-28 15:00:00,27.96,28.03,27.85,28.0,1178371.0,22.461,22.5172,22.3727,22.4931,1178371.0
2016-01-28 15:30:00,28.0,28.07,27.85,27.98,2051575.0,22.4931,22.5494,22.3727,22.4771,2051575.0
2016-01-29 09:30:00,28.13,28.21,27.94,27.98,579560.0,22.5976,22.6618,22.4449,22.4771,579560.0
2016-01-29 10:00:00,27.98,28.07,27.6,27.6,969393.0,22.4771,22.5494,22.1718,22.1718,969393.0
2016-01-29 10:30:00,27.6,27.65,27.46,27.47,1372582.0,22.1718,22.212,22.0594,22.0674,1372582.0
2016-01-29 11:00:00,27.47,27.56,27.29,27.38,1571949.0,22.0674,22.1397,21.9228,21.9951,1571949.0
2016-01-29 11:30:00,27.38,27.92,27.37,27.85,1733303.0,21.9951,22.4289,21.9871,22.3727,1733303.0
2016-01-29 12:00:00,27.85,27.93,27.78,27.92,625381.0,22.3727,22.4369,22.3164,22.4289,625381.0
2016-01-29 12:30:00,27.91,28.18,27.85,28.16,829759.0,22.4208,22.6377,22.3727,22.6217,829759.0
2016-01-29 13:00:00,28.15,28.21,28.01,28.09,525729.0,22.6136,22.6618,22.5012,22.5654,525729.0
2016-01-29 13:30:00,28.08,28.21,28.08,28.11,480578.0,22.5574,22.6618,22.5574,22.5815,480578.0
2016-01-29 14:00:00,28.1,28.29,28.09,28.29,498783.0,22.5735,22.7261,22.5654,22.7261,498783.0
2016-01-29 14:30:00,28.28,28.32,28.16,28.2,560958.0,22.7181,22.7502,22.6217,22.6538,560958.0
2016-01-29 15:00:00,28.2,28.38,28.2,28.35,1086561.0,22.6538,22.7984,22.6538,22.7743,1086561.0
2016-01-29 15:30:00,28.35,28.43,28.28,28.41,2079470.0,22.7743,22.8386,22.7181,22.8225,2079470.0
2016-02-01 09:30:00,28.43,28.43,28.01,28.2,394744.0,22.8386,22.8386,22.5012,22.6538,394744.0
2016-02-01 10:00:00,28.22,28.28,28.02,28.16,345602.0,22.6699,22.7181,22.5092,22.6217,345602.0
2016-02-01 10:30:00,28.15,28.37,28.13,28.36,320011.0,22.6136,22.7904,22.5976,22.7823,320011.0
2016-02-01 11:00:00,28.36,28.46,28.26,28.28,514425.0,22.7823,22.8627,22.702,22.7181,514425.0
2016-02-01 11:30:00,28.28,28.44,28.25,28.42,641851.0,22.7181,22.8466,22.694,22.8305,641851.0
2016-02-01 12:00:00,28.43,28.44,28.08,28.09,322531.0,22.8386,22.8466,22.5574,22.5654,322531.0
2016-02-01 12:30:00,28.09,28.15,27.96,27.99,339857.0,22.5654,22.6136,22.461,22.4851,339857.0
2016-02-01 13:00:00,27.99,28.14,27.93,28.13,440483.0,22.4851,22.6056,22.4369,22.5976,440483.0
2016-02-01 13:30:00,28.14,28.28,28.08,28.26,304006.0,22.6056,22.7181,22.5574,22.702,304006.0
2016-02-01 14:00:00,28.25,28.35,28.14,28.35,299707.0,22.694,22.7743,22.6056,22.7743,299707.0
2016-02-01 14:30:00,28.34,28.44,28.31,28.44,317779.0,22.7663,22.8466,22.7422,22.8466,317779.0
2016-02-01 15:00:00,28.44,28.6,28.38,28.55,500998.0,22.8466,22.9751,22.7984,22.935,500998.0
2016-02-01 15:30:00,28.55,28.59,28.45,28.46,833295.0,22.935,22.9671,22.8546,22.8627,833295.0
2016-02-02 09:30:00,28.23,28.29,27.59,27.66,358540.0,22.6779,22.7261,22.1638,22.22,358540.0
2016-02-02 10:00:00,27.65,27.68,27.52,27.64,1248028.0,22.212,22.2361,22.1076,22.204,1248028.0
2016-02-02 10:30:00,27.64,27.64,27.42,27.45,858587.0,22.204,22.204,22.0272,22.0513,858587.0
2016-02-02 11:00:00,27.45,27.69,27.44,27.54,587421.0,22.0513,22.2441,22.0433,22.1236,587421.0
2016-02-02 11:30:00,27.53,27.61,27.38,27.42,875040.0,22.1156,22.1799,21.9951,22.0272,875040.0
2016-02-02 12:00:00,27.42,27.46,27.23,27.31,1155546.0,22.0272,22.0594,21.8746,21.9389,1155546.0
2016-02-02 12:30:00,27.31,27.36,27.19,27.22,715962.0,21.9389,21.979,21.8425,21.8666,715962.0
2016-02-02 13:00:00,27.23,27.29,27.19,27.28,422410.0,21.8746,21.9228,21.8425,21.9148,422410.0
2016-02-02 13:30:00,27.28,27.28,27.11,27.11,618251.0,21.9148,21.9148,21.7782,21.7782,618251.0
2016-02-02 14:00:00,27.11,27.28,27.11,27.22,724268.0,21.7782,21.9148,21.7782,21.8666,724268.0
2016-02-02 14:30:00,27.22,27.29,27.19,27.2,872975.0,21.8666,21.9228,21.8425,21.8505,872975.0
2016-02-02 15:00:00,27.2,27.22,27.03,27.03,1424941.0,21.8505,21.8666,21.7139,21.7139,1424941.0
2016-02-02 15:30:00,27.02,27.15,26.97,27.02,3709243.0,21.7059,21.8103,21.6657,21.7059,3709243.0
2016-02-03 09:30:00,27.04,27.29,26.1,26.3,1728726.0,21.722,21.9228,20.9668,21.1275,1728726.0
2016-02-03 10:00:00,26.29,26.29,25.46,25.7,3028563.0,21.1195,21.1195,20.4527,20.6455,3028563.0
2016-02-03 10:30:00,25.69,25.87,25.34,25.67,2290955.0,20.6375,20.7821,20.3563,20.6214,2290955.0
2016-02-03 11:00:00,25.67,26.12,25.66,26.0,1733960.0,20.6214,20.9829,20.6134,20.8865,1733960.0
2016-02-03 11:30:00,26.0,26.07,25.82,25.9,944850.0,20.8865,20.9427,20.7419,20.8062,944850.0
2016-02-03 12:00:00,25.91,25.96,25.67,25.85,1046198.0,20.8142,20.8544,20.6214,20.766,1046198.0
2016-02-03 12:30:00,25.85,25.94,25.78,25.88,838209.0,20.766,20.8383,20.7098,20.7901,838209.0
2016-02-03 13:00:00,25.89,25.93,25.61,25.62,1094903.0,20.7981,20.8303,20.5732,20.5812,1094903.0
2016-02-03 13:30:00,25.62,25.72,25.54,25.57,994878.0,20.5812,20.6616,20.517,20.5411,994878.0
2016-02-03 14:00:00,25.57,26.09,25.56,26.03,1491181.0,20.5411,20.9588,20.533,20.9106,1491181.0
2016-02-03 14:30:00,26.03,26.42,26.03,26.35,2214793.0,20.9106,21.2239,20.9106,21.1677,2214793.0
2016-02-03 15:00:00,26.35,26.47,26.2,26.31,2006049.0,21.1677,21.2641,21.0472,21.1355,2006049.0
2016-02-03 15:30:00,26.31,26.37,26.05,26.33,3360787.0,21.1355,21.1837,20.9267,21.1516,3360787.0
2016-02-04 09:30:00,26.26,26.5,26.24,26.3,869615.0,21.0954,21.2882,21.0793,21.1275,869615.0
2016-02-04 10:00:00,26.31,26.5,26.0,26.28,1548386.0,21.1355,21.2882,20.8865,21.1114,1548386.0
2016-02-04 10:30:00,26.27,26.52,26.19,26.49,1492564.0,21.1034,21.3042,21.0391,21.2801,1492564.0
2016-02-04 11:00:00,26.49,26.5,26.26,26.38,1339523.0,21.2801,21.2882,21.0954,21.1918,1339523.0
2016-02-04 11:30:00,26.38,26.39,26.26,26.27,1028037.0,21.1918,21.1998,21.0954,21.1034,1028037.0
2016-02-04 12:00:00,26.28,26.56,26.27,26.43,881591.0,21.1114,21.3364,21.1034,21.2319,881591.0
2016-02-04 12:30:00,26.43,26.53,26.27,26.28,757912.0,21.2319,21.3123,21.1034,21.1114,757912.0
2016-02-04 13:00:00,26.28,26.37,26.21,26.21,924281.0,21.1114,21.1837,21.0552,21.0552,924281.0
2016-02-04 13:30:00,26.22,26.36,26.21,26.29,1223420.0,21.0632,21.1757,21.0552,21.1195,1223420.0
2016-02-04 14:00:00,26.29,26.31,26.16,26.21,988100.0,21.1195,21.1355,21.015,21.0552,988100.0
2016-02-04 14:30:00,26.2,26.26,26.03,26.16,943059.0,21.0472,21.0954,20.9106,21.015,943059.0
2016-02-04 15:00:00,26.16,26.34,26.1,26.28,1187316.0,21.015,21.1596,20.9668,21.1114,1187316.0
2016-02-04 15:30:00,26.28,26.35,26.22,26.31,2501591.0,21.1114,21.1677,21.0632,21.1355,2501591.0
2016-02-05 09:30:00,26.34,26.54,26.17,26.24,816952.0,21.1596,21.3203,21.0231,21.0793,816952.0
2016-02-05 10:00:00,26.23,26.42,25.85,25.9,980189.0,21.0713,21.2239,20.766,20.8062,980189.0
2016-02-05 10:30:00,25.89,25.89,25.48,25.5,1431660.0,20.7981,20.7981,20.4688,20.4848,1431660.0
2016-02-05 11:00:00,25.5,25.53,25.07,25.18,1127777.0,20.4848,20.5089,20.1394,20.2278,1127777.0
2016-02-05 11:30:00,25.18,25.38,25.16,25.24,1371223.0,20.2278,20.3884,20.2117,20.276,1371223.0
2016-02-05 12:00:00,25.24,25.43,25.23,25.33,921546.0,20.276,20.4286,20.2679,20.3483,921546.0
2016-02-05 12:30:00,25.34,25.42,25.28,25.33,769351.0,20.3563,20.4206,20.3081,20.3483,769351.0
2016-02-05 13:00:00,25.32,25.43,25.32,25.37,607366.0,20.3402,20.4286,20.3402,20.3804,607366.0
2016-02-05 13:30:00,25.38,25.38,25.17,25.3,788383.0,20.3884,20.3884,20.2197,20.3242,788383.0
2016-02-05 14:00:00,25.3,25.34,25.0,25.02,822840.0,20.3242,20.3563,20.0832,20.0992,822840.0
2016-02-05 14:30:00,25.02,25.24,25.01,25.22,914102.0,20.0992,20.276,20.0912,20.2599,914102.0
2016-02-05 15:00:00,25.22,25.41,25.2,25.32,1564838.0,20.2599,20.4125,20.2438,20.3402,1564838.0
2016-02-05 15:30:00,25.32,25.33,25.09,25.22,2310749.0,20.3402,20.3483,20.1555,20.2599,2310749.0
2016-02-08 09:30:00,24.97,25.09,24.48,24.53,2394894.0,20.0591,20.1555,19.6654,19.7056,2394894.0
2016-02-08 10:00:00,24.52,24.8,24.51,24.58,1103436.0,19.6976,19.9225,19.6895,19.7458,1103436.0
2016-02-08 10:30:00,24.57,24.75,24.45,24.5,1650042.0,19.7377,19.8823,19.6413,19.6815,1650042.0
2016-02-08 11:00:00,24.51,24.56,24.29,24.31,1170754.0,19.6895,19.7297,19.5128,19.5289,1170754.0
2016-02-08 11:30:00,24.31,24.39,24.16,24.37,976157.0,19.5289,19.5931,19.4084,19.5771,976157.0
2016-02-08 12:00:00,24.38,24.6,24.38,24.56,300436.0,19.5851,19.7618,19.5851,19.7297,300436.0
2016-02-08 12:30:00,24.56,24.71,24.5,24.56,507807.0,19.7297,19.8502,19.6815,19.7297,507807.0
2016-02-08 13:00:00,24.56,24.61,24.36,24.37,561058.0,19.7297,19.7699,19.569,19.5771,561058.0
2016-02-08 13:30:00,24.37,24.42,24.09,24.12,960607.0,19.5771,19.6172,19.3521,19.3762,960607.0
2016-02-08 14:00:00,24.12,24.25,24.12,24.22,811830.0,19.3762,19.4807,19.3762,19.4566,811830.0
2016-02-08 14:30:00,24.22,24.24,24.13,24.19,675561.0,19.4566,19.4726,19.3843,19.4325,675561.0
2016-02-08 15:00:00,24.18,24.34,24.12,24.21,1024821.0,19.4244,19.553,19.3762,19.4485,1024821.0
2016-02-08 15:30:00,24.21,24.55,24.21,24.49,2629268.0,19.4485,19.7217,19.4485,19.6735,2629268.0
2016-02-09 09:30:00,24.28,25.1,24.08,24.85,1237218.0,19.5048,20.1635,19.3441,19.9627,1237218.0
2016-02-09 10:00:00,24.83,25.0,24.74,24.88,910109.0,19.9466,20.0832,19.8743,19.9868,910109.0
2016-02-09 10:30:00,24.88,24.91,24.64,24.67,784043.0,19.9868,20.0109,19.794,19.8181,784043.0
2016-02-09 11:00:00,24.67,25.05,24.65,25.0,637673.0,19.8181,20.1233,19.802,20.0832,637673.0
2016-02-09 11:30:00,25.01,25.04,24.84,24.89,696290.0,20.0912,20.1153,19.9546,19.9948,696290.0
2016-02-09 12:00:00,24.89,25.07,24.85,25.04,620521.0,19.9948,20.1394,19.9627,20.1153,620521.0
2016-02-09 12:30:00,25.03,25.08,24.92,24.98,531654.0,20.1073,20.1474,20.0189,20.0671,531654.0
2016-02-09 13:00:00,24.98,25.02,24.72,24.73,831498.0,20.0671,20.0992,19.8582,19.8663,831498.0
2016-02-09 13:30:00,24.74,24.89,24.71,24.86,677554.0,19.8743,19.9948,19.8502,19.9707,677554.0
2016-02-09 14:00:00,24.85,25.13,24.82,24.93,757081.0,19.9627,20.1876,19.9386,20.0269,757081.0
2016-02-09 14:30:00,24.93,25.18,24.92,25.04,546618.0,20.0269,20.2278,20.0189,20.1153,546618.0
2016-02-09 15:00:00,25.05,25.32,25.04,25.25,1858139.0,20.1233,20.3402,20.1153,20.284,1858139.0
2016-02-09 15:30:00,25.24,25.29,25.05,25.08,2392023.0,20.276,20.3161,20.1233,20.1474,2392023.0
2016-02-10 09:30:00,25.19,25.57,25.19,25.5,650317.0,20.2358,20.5411,20.2358,20.4848,650317.0
2016-02-10 10:00:00,25.5,25.67,25.37,25.61,675572.0,20.4848,20.6214,20.3804,20.5732,675572.0
2016-02-10 10:30:00,25.62,25.85,25.31,25.38,556591.0,20.5812,20.766,20.3322,20.3884,556591.0
2016-02-10 11:00:00,25.39,25.47,25.24,25.27,401778.0,20.3965,20.4607,20.276,20.3001,401778.0
2016-02-10 11:30:00,25.27,25.38,25.1,25.24,430670.0,20.3001,20.3884,20.1635,20.276,430670.0
2016-02-10 12:00:00,25.25,25.28,25.05,25.21,268087.0,20.284,20.3081,20.1233,20.2519,268087.0
2016-02-10 12:30:00,25.21,25.37,25.14,25.35,234694.0,20.2519,20.3804,20.1956,20.3643,234694.0
2016-02-10 13:00:00,25.35,25.37,25.16,25.18,159151.0,20.3643,20.3804,20.2117,20.2278,159151.0
2016-02-10 13:30:00,25.18,25.21,25.1,25.15,200756.0,20.2278,20.2519,20.1635,20.2037,200756.0
2016-02-10 14:00:00,25.15,25.29,25.14,25.27,370065.0,20.2037,20.3161,20.1956,20.3001,370065.0
2016-02-10 14:30:00,25.28,25.39,25.11,25.19,567178.0,20.3081,20.3965,20.1715,20.2358,567178.0
2016-02-10 15:00:00,25.19,25.35,25.07,25.1,594455.0,20.2358,20.3643,20.1394,20.1635,594455.0
2016-02-10 15:30:00,25.1,25.13,24.96,25.02,1184422.0,20.1635,20.1876,20.051,20.0992,1184422.0
2016-02-11 09:30:00,24.29,24.42,24.1,24.24,775101.0,19.5128,19.6172,19.3602,19.4726,775101.0
2016-02-11 10:00:00,24.23,24.51,24.13,24.14,960589.0,19.4646,19.6895,19.3843,19.3923,960589.0
2016-02-11 10:30:00,24.14,24.26,24.04,24.1,698966.0,19.3923,19.4887,19.312,19.3602,698966.0
2016-02-11 11:00:00,24.1,24.17,23.88,23.89,770148.0,19.3602,19.4164,19.1834,19.1915,770148.0
2016-02-11 11:30:00,23.89,24.2,23.74,24.14,1227188.0,19.1915,19.4405,19.071,19.3923,1227188.0
2016-02-11 12:00:00,24.14,24.29,24.1,24.2,836562.0,19.3923,19.5128,19.3602,19.4405,836562.0
2016-02-11 12:30:00,24.2,24.42,24.17,24.42,558280.0,19.4405,19.6172,19.4164,19.6172,558280.0
2016-02-11 13:00:00,24.41,24.67,24.4,24.53,633127.0,19.6092,19.8181,19.6012,19.7056,633127.0
2016-02-11 13:30:00,24.53,24.69,24.5,24.64,535704.0,19.7056,19.8341,19.6815,19.794,535704.0
2016-02-11 14:00:00,24.64,24.77,24.53,24.56,607180.0,19.794,19.8984,19.7056,19.7297,607180.0
2016-02-11 14:30:00,24.55,24.85,24.44,24.68,669206.0,19.7217,19.9627,19.6333,19.8261,669206.0
2016-02-11 15:00:00,24.68,24.68,24.4,24.62,713385.0,19.8261,19.8261,19.6012,19.7779,713385.0
2016-02-11 15:30:00,24.61,24.71,24.49,24.5,1357295.0,19.7699,19.8502,19.6735,19.6815,1357295.0
2016-02-12 09:30:00,24.9,25.08,24.8,24.82,599604.0,20.0028,20.1474,19.9225,19.9386,599604.0
2016-02-12 10:00:00,24.82,25.05,24.81,25.02,792123.0,19.9386,20.1233,19.9305,20.0992,792123.0
2016-02-12 10:30:00,25.02,25.07,24.96,25.05,298349.0,20.0992,20.1394,20.051,20.1233,298349.0
2016-02-12 11:00:00,25.05,25.34,25.04,25.26,404281.0,20.1233,20.3563,20.1153,20.292,404281.0
2016-02-12 11:30:00,25.27,25.33,25.15,25.18,401513.0,20.3001,20.3483,20.2037,20.2278,401513.0
2016-02-12 12:00:00,25.17,25.21,25.08,25.2,501571.0,20.2197,20.2519,20.1474,20.2438,501571.0
2016-02-12 12:30:00,25.2,25.24,25.03,25.05,267071.0,20.2438,20.276,20.1073,20.1233,267071.0
2016-02-12 13:00:00,25.05,25.12,24.99,25.03,214544.0,20.1233,20.1796,20.0751,20.1073,214544.0
2016-02-12 13:30:00,25.03,25.17,25.01,25.16,374928.0,20.1073,20.2197,20.0912,20.2117,374928.0
2016-02-12 14:00:00,25.16,25.26,25.14,25.23,230101.0,20.2117,20.292,20.1956,20.2679,230101.0
2016-02-12 14:30:00,25.23,25.31,25.16,25.23,378292.0,20.2679,20.3322,20.2117,20.2679,378292.0
2016-02-12 15:00:00,25.22,25.35,25.21,25.35,422742.0,20.2599,20.3643,20.2519,20.3643,422742.0
2016-02-12 15:30:00,25.34,25.38,25.22,25.36,1017976.0,20.3563,20.3884,20.2599,20.3724,1017976.0
2016-02-16 09:30:00,25.75,26.21,25.57,25.75,1018096.0,20.6857,21.0552,20.5411,20.6857,1018096.0
2016-02-16 10:00:00,25.75,25.86,25.5,25.59,1027659.0,20.6857,20.774,20.4848,20.5571,1027659.0
2016-02-16 10:30:00,25.59,25.64,25.52,25.61,705807.0,20.5571,20.5973,20.5009,20.5732,705807.0
2016-02-16 11:00:00,25.6,25.73,25.47,25.7,560761.0,20.5652,20.6696,20.4607,20.6455,560761.0
2016-02-16 11:30:00,25.7,25.77,25.63,25.75,409912.0,20.6455,20.7017,20.5893,20.6857,409912.0
2016-02-16 12:00:00,25.75,25.93,25.73,25.92,378061.0,20.6857,20.8303,20.6696,20.8222,378061.0
2016-02-16 12:30:00,25.92,25.98,25.81,25.93,475565.0,20.8222,20.8704,20.7339,20.8303,475565.0
2016-02-16 13:00:00,25.94,26.21,25.92,26.12,505734.0,20.8383,21.0552,20.8222,20.9829,505734.0
2016-02-16 13:30:00,26.12,26.16,26.01,26.09,427508.0,20.9829,21.015,20.8945,20.9588,427508.0
2016-02-16 14:00:00,26.1,26.15,26.0,26.07,353877.0,20.9668,21.007,20.8865,20.9427,353877.0
2016-02-16 14:30:00,26.07,26.08,25.96,26.05,515813.0,20.9427,20.9508,20.8544,20.9267,515813.0
2016-02-16 15:00:00,26.04,26.13,26.0,26.12,594355.0,20.9186,20.9909,20.8865,20.9829,594355.0
2016-02-16 15:30:00,26.12,26.2,26.07,26.13,1852771.0,20.9829,21.0472,20.9427,20.9909,1852771.0
2016-02-17 09:30:00,26.39,26.91,26.27,26.45,760710.0,21.1998,21.6175,21.1034,21.248,760710.0
2016-02-17 10:00:00,26.45,26.51,26.27,26.41,903476.0,21.248,21.2962,21.1034,21.2159,903476.0
2016-02-17 10:30:00,26.41,26.49,26.22,26.37,673732.0,21.2159,21.2801,21.0632,21.1837,673732.0
2016-02-17 11:00:00,26.36,26.51,26.15,26.32,706893.0,21.1757,21.2962,21.007,21.1436,706893.0
2016-02-17 11:30:00,26.32,26.57,26.3,26.56,740950.0,21.1436,21.3444,21.1275,21.3364,740950.0
2016-02-17 12:00:00,26.56,26.6,26.48,26.52,527039.0,21.3364,21.3685,21.2721,21.3042,527039.0
2016-02-17 12:30:00,26.52,26.57,26.38,26.4,391892.0,21.3042,21.3444,21.1918,21.2078,391892.0
2016-02-17 13:00:00,26.4,26.47,26.34,26.38,592421.0,21.2078,21.2641,21.1596,21.1918,592421.0
2016-02-17 13:30:00,26.38,26.38,26.24,26.37,408438.0,21.1918,21.1918,21.0793,21.1837,408438.0
2016-02-17 14:00:00,26.37,26.49,26.32,26.45,431284.0,21.1837,21.2801,21.1436,21.248,431284.0
2016-02-17 14:30:00,26.45,26.46,26.29,26.33,495179.0,21.248,21.256,21.1195,21.1516,495179.0
2016-02-17 15:00:00,26.33,26.39,26.29,26.37,654761.0,21.1516,21.1998,21.1195,21.1837,654761.0
2016-02-17 15:30:00,26.37,26.38,26.21,26.26,1990075.0,21.1837,21.1918,21.0552,21.0954,1990075.0
2016-02-18 09:30:00,26.23,26.48,26.04,26.32,792690.0,21.0713,21.2721,20.9186,21.1436,792690.0
2016-02-18 10:00:00,26.33,26.46,26.23,26.4,265600.0,21.1516,21.256,21.0713,21.2078,265600.0
2016-02-18 10:30:00,26.4,26.53,26.36,26.51,689136.0,21.2078,21.3123,21.1757,21.2962,689136.0
2016-02-18 11:00:00,26.5,26.53,26.38,26.46,643769.0,21.2882,21.3123,21.1918,21.256,643769.0
2016-02-18 11:30:00,26.46,26.56,26.41,26.49,572297.0,21.256,21.3364,21.2159,21.2801,572297.0
2016-02-18 12:00:00,26.47,26.58,26.41,26.55,366983.0,21.2641,21.3524,21.2159,21.3283,366983.0
2016-02-18 12:30:00,26.55,26.6,26.49,26.55,217475.0,21.3283,21.3685,21.2801,21.3283,217475.0
2016-02-18 13:00:00,26.54,26.57,26.47,26.52,287970.0,21.3203,21.3444,21.2641,21.3042,287970.0
2016-02-18 13:30:00,26.52,26.56,26.43,26.5,307140.0,21.3042,21.3364,21.2319,21.2882,307140.0
2016-02-18 14:00:00,26.5,26.55,26.48,26.54,284203.0,21.2882,21.3283,21.2721,21.3203,284203.0
2016-02-18 14:30:00,26.54,26.61,26.44,26.46,754313.0,21.3203,21.3765,21.24,21.256,754313.0
2016-02-18 15:00:00,26.46,26.66,26.46,26.65,877105.0,21.256,21.4167,21.256,21.4087,877105.0
2016-02-18 15:30:00,26.65,26.73,26.55,26.62,1647055.0,21.4087,21.4729,21.3283,21.3846,1647055.0
2016-02-19 09:30:00,26.5,26.63,26.27,26.49,937836.0,21.2882,21.3926,21.1034,21.2801,937836.0
2016-02-19 10:00:00,26.48,26.63,26.46,26.53,470527.0,21.2721,21.3926,21.256,21.3123,470527.0
2016-02-19 10:30:00,26.52,26.74,26.5,26.67,435105.0,21.3042,21.481,21.2882,21.4247,435105.0
2016-02-19 11:00:00,26.67,26.95,26.62,26.91,592604.0,21.4247,21.6497,21.3846,21.6175,592604.0
2016-02-19 11:30:00,26.91,26.96,26.76,26.8,255583.0,21.6175,21.6577,21.497,21.5292,255583.0
2016-02-19 12:00:00,26.79,26.81,26.68,26.69,240882.0,21.5211,21.5372,21.4328,21.4408,240882.0
2016-02-19 12:30:00,26.7,26.77,26.64,26.7,253001.0,21.4488,21.5051,21.4006,21.4488,253001.0
2016-02-19 13:00:00,26.69,26.73,26.55,26.68,327099.0,21.4408,21.4729,21.3283,21.4328,327099.0
2016-02-19 13:30:00,26.68,26.7,26.6,26.68,218346.0,21.4328,21.4488,21.3685,21.4328,218346.0
2016-02-19 14:00:00,26.68,26.73,26.67,26.71,231070.0,21.4328,21.4729,21.4247,21.4569,231070.0
2016-02-19 14:30:00,26.7,26.74,26.56,26.57,441084.0,21.4488,21.481,21.3364,21.3444,441084.0
2016-02-19 15:00:00,26.56,26.83,26.56,26.82,665931.0,21.3364,21.5533,21.3364,21.5452,665931.0
2016-02-19 15:30:00,26.82,26.86,26.7,26.74,1850299.0,21.5452,21.5774,21.4488,21.481,1850299.0
2016-02-22 09:30:00,27.94,28.0,27.45,27.57,1882229.0,22.4449,22.4931,22.0513,22.1477,1882229.0
2016-02-22 10:00:00,27.57,27.69,27.51,27.64,851421.0,22.1477,22.2441,22.0995,22.204,851421.0
2016-02-22 10:30:00,27.64,27.68,27.51,27.61,883801.0,22.204,22.2361,22.0995,22.1799,883801.0
2016-02-22 11:00:00,27.6,27.64,27.51,27.59,508239.0,22.1718,22.204,22.0995,22.1638,508239.0
2016-02-22 11:30:00,27.59,27.64,27.53,27.62,437029.0,22.1638,22.204,22.1156,22.1879,437029.0
2016-02-22 12:00:00,27.63,27.65,27.55,27.57,393588.0,22.1959,22.212,22.1317,22.1477,393588.0
2016-02-22 12:30:00,27.56,27.64,27.4,27.41,835265.0,22.1397,22.204,22.0112,22.0192,835265.0
2016-02-22 13:00:00,27.41,27.62,27.38,27.49,505638.0,22.0192,22.1879,21.9951,22.0835,505638.0
2016-02-22 13:30:00,27.49,27.65,27.48,27.6,622740.0,22.0835,22.212,22.0754,22.1718,622740.0
2016-02-22 14:00:00,27.6,27.67,27.51,27.53,393499.0,22.1718,22.2281,22.0995,22.1156,393499.0
2016-02-22 14:30:00,27.53,27.64,27.53,27.6,528276.0,22.1156,22.204,22.1156,22.1718,528276.0
2016-02-22 15:00:00,27.59,27.63,27.52,27.59,559878.0,22.1638,22.1959,22.1076,22.1638,559878.0
2016-02-22 15:30:00,27.58,27.72,27.57,27.7,1574045.0,22.1558,22.2682,22.1477,22.2522,1574045.0
2016-02-23 09:30:00,27.78,27.78,27.15,27.55,1019246.0,22.3164,22.3164,21.8103,22.1317,1019246.0
2016-02-23 10:00:00,27.54,27.59,27.11,27.3,1539740.0,22.1236,22.1638,21.7782,21.9308,1539740.0
2016-02-23 10:30:00,27.3,27.41,27.2,27.23,828990.0,21.9308,22.0192,21.8505,21.8746,828990.0
2016-02-23 11:00:00,27.22,27.22,27.05,27.13,610545.0,21.8666,21.8666,21.73,21.7943,610545.0
2016-02-23 11:30:00,27.13,27.27,27.05,27.26,1018033.0,21.7943,21.9067,21.73,21.8987,1018033.0
2016-02-23 12:00:00,27.26,27.3,27.2,27.26,465590.0,21.8987,21.9308,21.8505,21.8987,465590.0
2016-02-23 12:30:00,27.25,27.33,27.2,27.28,494784.0,21.8907,21.9549,21.8505,21.9148,494784.0
2016-02-23 13:00:00,27.29,27.36,27.25,27.35,254603.0,21.9228,21.979,21.8907,21.971,254603.0
2016-02-23 13:30:00,27.34,27.43,27.32,27.43,404127.0,21.963,22.0353,21.9469,22.0353,404127.0
2016-02-23 14:00:00,27.43,27.53,27.39,27.48,730831.0,22.0353,22.1156,22.0031,22.0754,730831.0
2016-02-23 14:30:00,27.48,27.61,27.46,27.5,654809.0,22.0754,22.1799,22.0594,22.0915,654809.0
2016-02-23 15:00:00,27.5,27.54,27.4,27.41,519933.0,22.0915,22.1236,22.0112,22.0192,519933.0
2016-02-23 15:30:00,27.41,27.55,27.39,27.51,2161254.0,22.0192,22.1317,22.0031,22.0995,2161254.0
2016-02-24 09:30:00,27.17,27.17,26.74,26.77,507792.0,21.8264,21.8264,21.481,21.5051,507792.0
2016-02-24 10:00:00,26.77,26.98,26.68,26.96,641565.0,21.5051,21.6738,21.4328,21.6577,641565.0
2016-02-24 10:30:00,26.97,27.11,26.93,27.03,1115786.0,21.6657,21.7782,21.6336,21.7139,1115786.0
2016-02-24 11:00:00,27.04,27.08,26.99,27.0,567186.0,21.722,21.7541,21.6818,21.6898,567186.0
2016-02-24 11:30:00,27.0,27.29,26.99,27.22,787457.0,21.6898,21.9228,21.6818,21.8666,787457.0
2016-02-24 12:00:00,27.22,27.28,27.18,27.25,404091.0,21.8666,21.9148,21.8344,21.8907,404091.0
2016-02-24 12:30:00,27.24,27.27,27.18,27.18,292990.0,21.8826,21.9067,21.8344,21.8344,292990.0
2016-02-24 13:00:00,27.19,27.29,27.16,27.27,270885.0,21.8425,21.9228,21.8184,21.9067,270885.0
2016-02-24 13:30:00,27.28,27.4,27.27,27.34,375804.0,21.9148,22.0112,21.9067,21.963,375804.0
2016-02-24 14:00:00,27.35,27.53,27.33,27.51,394701.0,21.971,22.1156,21.9549,22.0995,394701.0
2016-02-24 14:30:00,27.5,27.58,27.45,27.55,576064.0,22.0915,22.1558,22.0513,22.1317,576064.0
2016-02-24 15:00:00,27.56,27.75,27.55,27.7,618882.0,22.1397,22.2923,22.1317,22.2522,618882.0
2016-02-24 15:30:00,27.7,27.77,27.66,27.73,1436960.0,22.2522,22.3084,22.22,22.2763,1436960.0
2016-02-25 09:30:00,27.7,27.89,27.54,27.66,422030.0,22.2522,22.4048,22.1236,22.22,422030.0
2016-02-25 10:00:00,27.67,27.7,27.57,27.64,552563.0,22.2281,22.2522,22.1477,22.204,552563.0
2016-02-25 10:30:00,27.63,27.67,27.57,27.59,495389.0,22.1959,22.2281,22.1477,22.1638,495389.0
2016-02-25 11:00:00,27.59,27.64,27.57,27.57,385411.0,22.1638,22.204,22.1477,22.1477,385411.0
2016-02-25 11:30:00,27.57,27.62,27.52,27.57,342238.0,22.1477,22.1879,22.1076,22.1477,342238.0
2016-02-25 12:00:00,27.58,27.59,27.45,27.46,263226.0,22.1558,22.1638,22.0513,22.0594,263226.0
2016-02-25 12:30:00,27.46,27.5,27.43,27.44,235644.0,22.0594,22.0915,22.0353,22.0433,235644.0
2016-02-25 13:00:00,27.43,27.52,27.4,27.51,285136.0,22.0353,22.1076,22.0112,22.0995,285136.0
2016-02-25 13:30:00,27.51,27.64,27.49,27.63,359393.0,22.0995,22.204,22.0835,22.1959,359393.0
2016-02-25 14:00:00,27.63,27.75,27.62,27.69,421959.0,22.1959,22.2923,22.1879,22.2441,421959.0
2016-02-25 14:30:00,27.69,27.7,27.64,27.66,325136.0,22.2441,22.2522,22.204,22.22,325136.0
2016-02-25 15:00:00,27.66,27.77,27.64,27.65,682840.0,22.22,22.3084,22.204,22.212,682840.0
2016-02-25 15:30:00,27.66,27.79,27.65,27.79,1271912.0,22.22,22.3245,22.212,22.3245,1271912.0
2016-02-26 09:30:00,27.96,28.0,27.59,27.63,639808.0,22.461,22.4931,22.1638,22.1959,639808.0
2016-02-26 10:00:00,27.63,27.64,27.35,27.44,1140285.0,22.1959,22.204,21.971,22.0433,1140285.0
2016-02-26 10:30:00,27.45,27.75,27.42,27.75,634301.0,22.0513,22.2923,22.0272,22.2923,634301.0
2016-02-26 11:00:00,27.74,27.82,27.63,27.66,511431.0,22.2843,22.3486,22.1959,22.22,511431.0
2016-02-26 11:30:00,27.66,27.93,27.65,27.89,356705.0,22.22,22.4369,22.212,22.4048,356705.0
2016-02-26 12:00:00,27.88,27.91,27.74,27.87,262020.0,22.3967,22.4208,22.2843,22.3887,262020.0
2016-02-26 12:30:00,27.88,28.24,27.87,28.16,896968.0,22.3967,22.6859,22.3887,22.6217,896968.0
2016-02-26 13:00:00,28.16,28.16,27.94,27.96,609004.0,22.6217,22.6217,22.4449,22.461,609004.0
2016-02-26 13:30:00,27.96,28.07,27.89,27.94,322642.0,22.461,22.5494,22.4048,22.4449,322642.0
2016-02-26 14:00:00,27.95,27.99,27.81,27.86,343973.0,22.453,22.4851,22.3405,22.3807,343973.0
2016-02-26 14:30:00,27.86,27.91,27.78,27.89,311233.0,22.3807,22.4208,22.3164,22.4048,311233.0
2016-02-26 15:00:00,27.89,27.97,27.88,27.91,203007.0,22.4048,22.469,22.3967,22.4208,203007.0
2016-02-26 15:30:00,27.92,28.02,27.91,27.93,1501365.0,22.4289,22.5092,22.4208,22.4369,1501365.0
2016-02-29 09:30:00,27.85,27.94,27.41,27.44,419544.0,22.3727,22.4449,22.0192,22.0433,419544.0
2016-02-29 10:00:00,27.44,27.44,27.24,27.3,1105808.0,22.0433,22.0433,21.8826,21.9308,1105808.0
2016-02-29 10:30:00,27.3,27.4,27.27,27.3,493132.0,21.9308,22.0112,21.9067,21.9308,493132.0
2016-02-29 11:00:00,27.3,27.4,27.25,27.29,1141551.0,21.9308,22.0112,21.8907,21.9228,1141551.0
2016-02-29 11:30:00,27.28,27.43,27.27,27.3,562291.0,21.9148,22.0353,21.9067,21.9308,562291.0
2016-02-29 12:00:00,27.3,27.31,27.2,27.24,642176.0,21.9308,21.9389,21.8505,21.8826,642176.0
2016-02-29 12:30:00,27.25,27.34,27.2,27.32,529409.0,21.8907,21.963,21.8505,21.9469,529409.0
2016-02-29 13:00:00,27.32,27.38,27.26,27.27,285893.0,21.9469,21.9951,21.8987,21.9067,285893.0
2016-02-29 13:30:00,27.26,27.36,27.25,27.35,279289.0,21.8987,21.979,21.8907,21.971,279289.0
2016-02-29 14:00:00,27.35,27.37,27.17,27.23,468621.0,21.971,21.9871,21.8264,21.8746,468621.0
2016-02-29 14:30:00,27.22,27.23,27.08,27.09,627249.0,21.8666,21.8746,21.7541,21.7621,627249.0
2016-02-29 15:00:00,27.09,27.15,26.9,27.13,939752.0,21.7621,21.8103,21.6095,21.7943,939752.0
2016-02-29 15:30:00,27.13,27.21,26.95,26.96,1935970.0,21.7943,21.8585,21.6497,21.6577,1935970.0
2016-03-01 09:30:00,27.25,27.37,26.78,26.91,665450.0,21.8907,21.9871,21.5131,21.6175,665450.0
2016-03-01 10:00:00,26.91,27.29,26.9,27.18,611144.0,21.6175,21.9228,21.6095,21.8344,611144.0
2016-03-01 10:30:00,27.18,27.26,27.04,27.18,1409130.0,21.8344,21.8987,21.722,21.8344,1409130.0
2016-03-01 11:00:00,27.18,27.25,27.16,27.22,876437.0,21.8344,21.8907,21.8184,21.8666,876437.0
2016-03-01 11:30:00,27.23,27.23,27.11,27.18,701524.0,21.8746,21.8746,21.7782,21.8344,701524.0
2016-03-01 12:00:00,27.18,27.4,27.16,27.32,589861.0,21.8344,22.0112,21.8184,21.9469,589861.0
2016-03-01 12:30:00,27.33,27.35,27.2,27.35,452217.0,21.9549,21.971,21.8505,21.971,452217.0
2016-03-01 13:00:00,27.34,27.42,27.29,27.4,281066.0,21.963,22.0272,21.9228,22.0112,281066.0
2016-03-01 13:30:00,27.4,27.42,27.33,27.38,491344.0,22.0112,22.0272,21.9549,21.9951,491344.0
2016-03-01 14:00:00,27.38,27.4,27.28,27.32,397113.0,21.9951,22.0112,21.9148,21.9469,397113.0
2016-03-01 14:30:00,27.33,27.42,27.28,27.39,632004.0,21.9549,22.0272,21.9148,22.0031,632004.0
2016-03-01 15:00:00,27.39,27.43,27.31,27.35,931614.0,22.0031,22.0353,21.9389,21.971,931614.0
2016-03-01 15:30:00,27.35,27.53,27.33,27.52,1627195.0,21.971,22.1156,21.9549,22.1076,1627195.0
2016-03-02 09:30:00,27.7,28.15,27.6,27.95,979436.0,22.2522,22.6136,22.1718,22.453,979436.0
2016-03-02 10:00:00,27.96,28.13,27.86,27.92,950270.0,22.461,22.5976,22.3807,22.4289,950270.0
2016-03-02 10:30:00,27.92,27.92,27.8,27.88,739950.0,22.4289,22.4289,22.3325,22.3967,739950.0
2016-03-02 11:00:00,27.88,28.05,27.84,27.87,872592.0,22.3967,22.5333,22.3646,22.3887,872592.0
2016-03-02 11:30:00,27.87,27.9,27.71,27.72,338807.0,22.3887,22.4128,22.2602,22.2682,338807.0
2016-03-02 12:00:00,27.71,27.77,27.65,27.73,254000.0,22.2602,22.3084,22.212,22.2763,254000.0
2016-03-02 12:30:00,27.73,27.86,27.72,27.86,256960.0,22.2763,22.3807,22.2682,22.3807,256960.0
2016-03-02 13:00:00,27.86,27.86,27.73,27.83,298183.0,22.3807,22.3807,22.2763,22.3566,298183.0
2016-03-02 13:30:00,27.84,27.94,27.77,27.78,277326.0,22.3646,22.4449,22.3084,22.3164,277326.0
2016-03-02 14:00:00,27.78,27.91,27.76,27.89,297662.0,22.3164,22.4208,22.3004,22.4048,297662.0
2016-03-02 14:30:00,27.89,28.02,27.88,27.98,367293.0,22.4048,22.5092,22.3967,22.4771,367293.0
2016-03-02 15:00:00,27.98,28.17,27.96,28.15,1065800.0,22.4771,22.6297,22.461,22.6136,1065800.0
2016-03-02 15:30:00,28.16,28.37,28.14,28.26,2080461.0,22.6217,22.7904,22.6056,22.702,2080461.0
2016-03-03 09:30:00,28.26,28.35,28.02,28.16,668096.0,22.702,22.7743,22.5092,22.6217,668096.0
2016-03-03 10:00:00,28.16,28.2,28.07,28.16,487896.0,22.6217,22.6538,22.5494,22.6217,487896.0
2016-03-03 10:30:00,28.16,28.46,28.15,28.45,629914.0,22.6217,22.8627,22.6136,22.8546,629914.0
2016-03-03 11:00:00,28.46,28.67,28.29,28.3,822800.0,22.8627,23.0314,22.7261,22.7341,822800.0
2016-03-03 11:30:00,28.3,28.31,28.2,28.26,291752.0,22.7341,22.7422,22.6538,22.702,291752.0
2016-03-03 12:00:00,28.26,28.29,28.19,28.22,395416.0,22.702,22.7261,22.6458,22.6699,395416.0
2016-03-03 12:30:00,28.21,28.28,28.18,28.23,309077.0,22.6618,22.7181,22.6377,22.6779,309077.0
2016-03-03 13:00:00,28.22,28.33,28.22,28.24,358343.0,22.6699,22.7582,22.6699,22.6859,358343.0
2016-03-03 13:30:00,28.24,28.35,28.24,28.32,336615.0,22.6859,22.7743,22.6859,22.7502,336615.0
2016-03-03 14:00:00,28.32,28.34,28.24,28.25,358939.0,22.7502,22.7663,22.6859,22.694,358939.0
2016-03-03 14:30:00,28.25,28.36,28.21,28.33,636514.0,22.694,22.7823,22.6618,22.7582,636514.0
2016-03-03 15:00:00,28.33,28.46,28.32,28.43,850418.0,22.7582,22.8627,22.7502,22.8386,850418.0
2016-03-03 15:30:00,28.43,28.58,28.4,28.56,1512185.0,22.8386,22.9591,22.8145,22.943,1512185.0
2016-03-04 09:30:00,28.74,28.99,28.37,28.62,771535.0,23.0876,23.2884,22.7904,22.9912,771535.0
2016-03-04 10:00:00,28.63,28.79,28.52,28.72,526307.0,22.9992,23.1278,22.9109,23.0715,526307.0
2016-03-04 10:30:00,28.72,28.91,28.71,28.74,510099.0,23.0715,23.2242,23.0635,23.0876,510099.0
2016-03-04 11:00:00,28.74,28.87,28.72,28.74,374368.0,23.0876,23.192,23.0715,23.0876,374368.0
2016-03-04 11:30:00,28.73,28.81,28.63,28.7,267044.0,23.0796,23.1438,22.9992,23.0555,267044.0
2016-03-04 12:00:00,28.7,28.73,28.46,28.46,565698.0,23.0555,23.0796,22.8627,22.8627,565698.0
2016-03-04 12:30:00,28.46,28.56,28.39,28.47,483150.0,22.8627,22.943,22.8064,22.8707,483150.0
2016-03-04 13:00:00,28.47,28.59,28.38,28.59,216418.0,22.8707,22.9671,22.7984,22.9671,216418.0
2016-03-04 13:30:00,28.59,28.76,28.57,28.75,287368.0,22.9671,23.1037,22.951,23.0956,287368.0
2016-03-04 14:00:00,28.75,28.75,28.54,28.56,197423.0,23.0956,23.0956,22.9269,22.943,197423.0
2016-03-04 14:30:00,28.56,28.63,28.43,28.46,249341.0,22.943,22.9992,22.8386,22.8627,249341.0
2016-03-04 15:00:00,28.46,28.61,28.38,28.6,430406.0,22.8627,22.9832,22.7984,22.9751,430406.0
2016-03-04 15:30:00,28.6,28.66,28.55,28.59,707533.0,22.9751,23.0233,22.935,22.9671,707533.0
2016-03-07 09:30:00,28.44,28.46,27.9,27.96,573225.0,22.8466,22.8627,22.4128,22.461,573225.0
2016-03-07 10:00:00,27.95,28.48,27.92,28.37,341242.0,22.453,22.8787,22.4289,22.7904,341242.0
2016-03-07 10:30:00,28.37,28.41,28.31,28.35,418196.0,22.7904,22.8225,22.7422,22.7743,418196.0
2016-03-07 11:00:00,28.34,28.38,28.25,28.33,481228.0,22.7663,22.7984,22.694,22.7582,481228.0
2016-03-07 11:30:00,28.34,28.45,28.3,28.39,242705.0,22.7663,22.8546,22.7341,22.8064,242705.0
2016-03-07 12:00:00,28.4,28.5,28.37,28.39,148588.0,22.8145,22.8948,22.7904,22.8064,148588.0
2016-03-07 12:30:00,28.38,28.42,28.34,28.4,583503.0,22.7984,22.8305,22.7663,22.8145,583503.0
2016-03-07 13:00:00,28.4,28.41,28.35,28.38,228397.0,22.8145,22.8225,22.7743,22.7984,228397.0
2016-03-07 13:30:00,28.38,28.41,28.35,28.38,246306.0,22.7984,22.8225,22.7743,22.7984,246306.0
2016-03-07 14:00:00,28.38,28.4,28.2,28.21,398612.0,22.7984,22.8145,22.6538,22.6618,398612.0
2016-03-07 14:30:00,28.2,28.29,28.15,28.29,315999.0,22.6538,22.7261,22.6136,22.7261,315999.0
2016-03-07 15:00:00,28.29,28.47,28.26,28.44,595225.0,22.7261,22.8707,22.702,22.8466,595225.0
2016-03-07 15:30:00,28.44,28.57,28.43,28.5,1196319.0,22.8466,22.951,22.8386,22.8948,1196319.0
2016-03-08 09:30:00,28.29,28.34,28.07,28.14,393138.0,22.7261,22.7663,22.5494,22.6056,393138.0
2016-03-08 10:00:00,28.14,28.37,28.12,28.31,425827.0,22.6056,22.7904,22.5895,22.7422,425827.0
2016-03-08 10:30:00,28.3,28.43,28.12,28.14,309546.0,22.7341,22.8386,22.5895,22.6056,309546.0
2016-03-08 11:00:00,28.14,28.35,28.12,28.2,367713.0,22.6056,22.7743,22.5895,22.6538,367713.0
2016-03-08 11:30:00,28.19,28.23,28.06,28.09,261257.0,22.6458,22.6779,22.5413,22.5654,261257.0
2016-03-08 12:00:00,28.09,28.21,28.03,28.15,283725.0,22.5654,22.6618,22.5172,22.6136,283725.0
2016-03-08 12:30:00,28.15,28.17,28.03,28.06,132855.0,22.6136,22.6297,22.5172,22.5413,132855.0
2016-03-08 13:00:00,28.05,28.19,28.05,28.11,370667.0,22.5333,22.6458,22.5333,22.5815,370667.0
2016-03-08 13:30:00,28.11,28.15,28.08,28.09,165573.0,22.5815,22.6136,22.5574,22.5654,165573.0
2016-03-08 14:00:00,28.09,28.13,28.02,28.07,238567.0,22.5654,22.5976,22.5092,22.5494,238567.0
2016-03-08 14:30:00,28.07,28.07,27.97,27.98,373330.0,22.5494,22.5494,22.469,22.4771,373330.0
2016-03-08 15:00:00,27.98,28.0,27.72,27.78,810262.0,22.4771,22.4931,22.2682,22.3164,810262.0
2016-03-08 15:30:00,27.79,27.85,27.64,27.7,1430250.0,22.3245,22.3727,22.204,22.2522,1430250.0
2016-03-09 09:30:00,27.84,28.06,27.71,27.9,536343.0,22.3646,22.5413,22.2602,22.4128,536343.0
2016-03-09 10:00:00,27.9,27.9,27.67,27.71,330336.0,22.4128,22.4128,22.2281,22.2602,330336.0
2016-03-09 10:30:00,27.72,27.81,27.55,27.61,516445.0,22.2682,22.3405,22.1317,22.1799,516445.0
2016-03-09 11:00:00,27.62,28.01,27.62,28.0,391433.0,22.1879,22.5012,22.1879,22.4931,391433.0
2016-03-09 11:30:00,28.0,28.02,27.78,27.78,353511.0,22.4931,22.5092,22.3164,22.3164,353511.0
2016-03-09 12:00:00,27.78,27.8,27.59,27.64,769882.0,22.3164,22.3325,22.1638,22.204,769882.0
2016-03-09 12:30:00,27.65,27.76,27.6,27.62,383346.0,22.212,22.3004,22.1718,22.1879,383346.0
2016-03-09 13:00:00,27.62,27.66,27.54,27.58,243098.0,22.1879,22.22,22.1236,22.1558,243098.0
2016-03-09 13:30:00,27.57,27.8,27.57,27.76,286776.0,22.1477,22.3325,22.1477,22.3004,286776.0
2016-03-09 14:00:00,27.76,27.87,27.75,27.81,255664.0,22.3004,22.3887,22.2923,22.3405,255664.0
2016-03-09 14:30:00,27.82,27.82,27.67,27.69,410486.0,22.3486,22.3486,22.2281,22.2441,410486.0
2016-03-09 15:00:00,27.7,27.73,27.6,27.68,360661.0,22.2522,22.2763,22.1718,22.2361,360661.0
2016-03-09 15:30:00,27.68,27.73,27.58,27.68,1731371.0,22.2361,22.2763,22.1558,22.2361,1731371.0
2016-03-10 09:30:00,27.8,28.22,27.51,27.9,609161.0,22.3325,22.6699,22.0995,22.4128,609161.0
2016-03-10 10:00:00,27.91,27.99,27.82,27.89,427332.0,22.4208,22.4851,22.3486,22.4048,427332.0
2016-03-10 10:30:00,27.89,27.96,27.72,27.76,391197.0,22.4048,22.461,22.2682,22.3004,391197.0
2016-03-10 11:00:00,27.76,27.76,27.32,27.35,423333.0,22.3004,22.3004,21.9469,21.971,423333.0
2016-03-10 11:30:00,27.35,27.56,27.3,27.5,498983.0,21.971,22.1397,21.9308,22.0915,498983.0
2016-03-10 12:00:00,27.5,27.62,27.37,27.43,330831.0,22.0915,22.1879,21.9871,22.0353,330831.0
2016-03-10 12:30:00,27.44,27.46,27.36,27.44,281185.0,22.0433,22.0594,21.979,22.0433,281185.0
2016-03-10 13:00:00,27.45,27.57,27.35,27.57,337159.0,22.0513,22.1477,21.971,22.1477,337159.0
2016-03-10 13:30:00,27.56,27.62,27.53,27.6,210900.0,22.1397,22.1879,22.1156,22.1718,210900.0
2016-03-10 14:00:00,27.58,27.68,27.48,27.67,326003.0,22.1558,22.2361,22.0754,22.2281,326003.0
2016-03-10 14:30:00,27.67,27.92,27.66,27.81,413835.0,22.2281,22.4289,22.22,22.3405,413835.0
2016-03-10 15:00:00,27.81,27.97,27.74,27.94,443030.0,22.3405,22.469,22.2843,22.4449,443030.0
2016-03-10 15:30:00,27.95,27.97,27.77,27.81,696754.0,22.453,22.469,22.3084,22.3405,696754.0
2016-03-11 09:30:00,28.14,28.29,28.05,28.21,1006122.0,22.6056,22.7261,22.5333,22.6618,1006122.0
2016-03-11 10:00:00,28.21,28.27,28.14,28.21,359889.0,22.6618,22.71,22.6056,22.6618,359889.0
2016-03-11 10:30:00,28.22,28.38,28.22,28.3,347372.0,22.6699,22.7984,22.6699,22.7341,347372.0
2016-03-11 11:00:00,28.29,28.43,28.28,28.41,337113.0,22.7261,22.8386,22.7181,22.8225,337113.0
2016-03-11 11:30:00,28.41,28.48,28.41,28.44,321604.0,22.8225,22.8787,22.8225,22.8466,321604.0
2016-03-11 12:00:00,28.44,28.47,28.33,28.38,1360096.0,22.8466,22.8707,22.7582,22.7984,1360096.0
2016-03-11 12:30:00,28.38,28.44,28.35,28.44,240093.0,22.7984,22.8466,22.7743,22.8466,240093.0
2016-03-11 13:00:00,28.44,28.45,28.33,28.44,223421.0,22.8466,22.8546,22.7582,22.8466,223421.0
2016-03-11 13:30:00,28.44,28.61,28.43,28.61,308905.0,22.8466,22.9832,22.8386,22.9832,308905.0
2016-03-11 14:00:00,28.6,28.69,28.5,28.52,377744.0,22.9751,23.0474,22.8948,22.9109,377744.0
2016-03-11 14:30:00,28.53,28.7,28.51,28.57,510860.0,22.9189,23.0555,22.9028,22.951,510860.0
2016-03-11 15:00:00,28.57,28.77,28.53,28.71,525107.0,22.951,23.1117,22.9189,23.0635,525107.0
2016-03-11 15:30:00,28.71,28.85,28.7,28.81,1724521.0,23.0635,23.176,23.0555,23.1438,1724521.0
2016-03-14 09:30:00,28.63,28.75,28.26,28.28,434897.0,22.9992,23.0956,22.702,22.7181,434897.0
2016-03-14 10:00:00,28.28,28.51,28.22,28.42,196633.0,22.7181,22.9028,22.6699,22.8305,196633.0
2016-03-14 10:30:00,28.41,28.55,28.38,28.39,169605.0,22.8225,22.935,22.7984,22.8064,169605.0
2016-03-14 11:00:00,28.4,28.47,28.36,28.39,236467.0,22.8145,22.8707,22.7823,22.8064,236467.0
2016-03-14 11:30:00,28.38,28.4,28.25,28.27,234389.0,22.7984,22.8145,22.694,22.71,234389.0
2016-03-14 12:00:00,28.28,28.42,28.26,28.36,138513.0,22.7181,22.8305,22.702,22.7823,138513.0
2016-03-14 12:30:00,28.36,28.38,28.31,28.34,77925.0,22.7823,22.7984,22.7422,22.7663,77925.0
2016-03-14 13:00:00,28.35,28.42,28.3,28.39,276794.0,22.7743,22.8305,22.7341,22.8064,276794.0
2016-03-14 13:30:00,28.38,28.49,28.33,28.49,196847.0,22.7984,22.8868,22.7582,22.8868,196847.0
2016-03-14 14:00:00,28.49,28.58,28.45,28.57,171789.0,22.8868,22.9591,22.8546,22.951,171789.0
2016-03-14 14:30:00,28.56,28.59,28.5,28.52,143010.0,22.943,22.9671,22.8948,22.9109,143010.0
2016-03-14 15:00:00,28.53,28.54,28.48,28.54,218541.0,22.9189,22.9269,22.8787,22.9269,218541.0
2016-03-14 15:30:00,28.54,28.55,28.44,28.44,618124.0,22.9269,22.935,22.8466,22.8466,618124.0
2016-03-15 09:30:00,28.16,28.23,27.88,28.03,420306.0,22.6217,22.6779,22.3967,22.5172,420306.0
2016-03-15 10:00:00,28.02,28.1,27.72,27.92,454357.0,22.5092,22.5735,22.2682,22.4289,454357.0
2016-03-15 10:30:00,27.92,27.92,27.58,27.64,438804.0,22.4289,22.4289,22.1558,22.204,438804.0
2016-03-15 11:00:00,27.65,27.84,27.57,27.65,699617.0,22.212,22.3646,22.1477,22.212,699617.0
2016-03-15 11:30:00,27.65,27.76,27.62,27.69,212637.0,22.212,22.3004,22.1879,22.2441,212637.0
2016-03-15 12:00:00,27.69,27.76,27.67,27.75,390567.0,22.2441,22.3004,22.2281,22.2923,390567.0
2016-03-15 12:30:00,27.75,27.8,27.64,27.68,319974.0,22.2923,22.3325,22.204,22.2361,319974.0
2016-03-15 13:00:00,27.68,27.77,27.64,27.74,187737.0,22.2361,22.3084,22.204,22.2843,187737.0
2016-03-15 13:30:00,27.75,27.81,27.67,27.75,252919.0,22.2923,22.3405,22.2281,22.2923,252919.0
2016-03-15 14:00:00,27.75,27.85,27.73,27.78,309015.0,22.2923,22.3727,22.2763,22.3164,309015.0
2016-03-15 14:30:00,27.79,27.85,27.73,27.74,233924.0,22.3245,22.3727,22.2763,22.2843,233924.0
2016-03-15 15:00:00,27.74,27.78,27.69,27.69,273828.0,22.2843,22.3164,22.2441,22.2441,273828.0
2016-03-15 15:30:00,27.7,27.77,27.66,27.68,1510312.0,22.2522,22.3084,22.22,22.2361,1510312.0
2016-03-16 09:30:00,27.65,27.77,27.51,27.64,563717.0,22.212,22.3084,22.0995,22.204,563717.0
2016-03-16 10:00:00,27.65,27.73,27.57,27.61,478400.0,22.212,22.2763,22.1477,22.1799,478400.0
2016-03-16 10:30:00,27.61,27.73,27.57,27.67,604202.0,22.1799,22.2763,22.1477,22.2281,604202.0
2016-03-16 11:00:00,27.66,27.83,27.66,27.67,899539.0,22.22,22.3566,22.22,22.2281,899539.0
2016-03-16 11:30:00,27.67,27.71,27.63,27.68,260420.0,22.2281,22.2602,22.1959,22.2361,260420.0
2016-03-16 12:00:00,27.68,27.7,27.6,27.62,226582.0,22.2361,22.2522,22.1718,22.1879,226582.0
2016-03-16 12:30:00,27.62,27.67,27.55,27.63,301633.0,22.1879,22.2281,22.1317,22.1959,301633.0
2016-03-16 13:00:00,27.63,27.67,27.6,27.63,440503.0,22.1959,22.2281,22.1718,22.1959,440503.0
2016-03-16 13:30:00,27.63,27.73,27.62,27.63,406899.0,22.1959,22.2763,22.1879,22.1959,406899.0
2016-03-16 14:00:00,27.63,27.76,27.41,27.51,698129.0,22.1959,22.3004,22.0192,22.0995,698129.0
2016-03-16 14:30:00,27.52,27.62,27.45,27.45,1156504.0,22.1076,22.1879,22.0513,22.0513,1156504.0
2016-03-16 15:00:00,27.45,27.74,27.43,27.74,903509.0,22.0513,22.2843,22.0353,22.2843,903509.0
2016-03-16 15:30:00,27.74,27.81,27.61,27.63,1473741.0,22.2843,22.3405,22.1799,22.1959,1473741.0
2016-03-17 09:30:00,27.62,27.76,27.23,27.41,723752.0,22.1879,22.3004,21.8746,22.0192,723752.0
2016-03-17 10:00:00,27.41,27.45,27.21,27.39,1193993.0,22.0192,22.0513,21.8585,22.0031,1193993.0
2016-03-17 10:30:00,27.38,27.71,27.37,27.7,658971.0,21.9951,22.2602,21.9871,22.2522,658971.0
2016-03-17 11:00:00,27.69,27.72,27.59,27.66,596768.0,22.2441,22.2682,22.1638,22.22,596768.0
2016-03-17 11:30:00,27.66,27.73,27.6,27.73,229204.0,22.22,22.2763,22.1718,22.2763,229204.0
2016-03-17 12:00:00,27.73,27.79,27.67,27.79,204169.0,22.2763,22.3245,22.2281,22.3245,204169.0
2016-03-17 12:30:00,27.79,27.88,27.72,27.86,500469.0,22.3245,22.3967,22.2682,22.3807,500469.0
2016-03-17 13:00:00,27.86,27.96,27.76,27.96,363692.0,22.3807,22.461,22.3004,22.461,363692.0
2016-03-17 13:30:00,27.95,28.19,27.95,28.14,554649.0,22.453,22.6458,22.453,22.6056,554649.0
2016-03-17 14:00:00,28.14,28.25,28.11,28.13,930220.0,22.6056,22.694,22.5815,22.5976,930220.0
2016-03-17 14:30:00,28.12,28.16,28.03,28.06,439380.0,22.5895,22.6217,22.5172,22.5413,439380.0
2016-03-17 15:00:00,28.05,28.2,28.01,28.12,580265.0,22.5333,22.6538,22.5012,22.5895,580265.0
2016-03-17 15:30:00,28.12,28.19,28.06,28.1,1057995.0,22.5895,22.6458,22.5413,22.5735,1057995.0
2016-03-18 09:30:00,28.27,28.54,28.18,28.41,1244444.0,22.71,22.9269,22.6377,22.8225,1244444.0
2016-03-18 10:00:00,28.4,28.64,28.38,28.51,869324.0,22.8145,23.0073,22.7984,22.9028,869324.0
2016-03-18 10:30:00,28.51,28.56,28.39,28.42,447614.0,22.9028,22.943,22.8064,22.8305,447614.0
2016-03-18 11:00:00,28.42,28.49,28.37,28.38,369887.0,22.8305,22.8868,22.7904,22.7984,369887.0
2016-03-18 11:30:00,28.37,28.45,28.34,28.37,483222.0,22.7904,22.8546,22.7663,22.7904,483222.0
2016-03-18 12:00:00,28.37,28.38,28.22,28.24,327788.0,22.7904,22.7984,22.6699,22.6859,327788.0
2016-03-18 12:30:00,28.25,28.34,28.22,28.33,260273.0,22.694,22.7663,22.6699,22.7582,260273.0
2016-03-18 13:00:00,28.33,28.33,28.26,28.3,197287.0,22.7582,22.7582,22.702,22.7341,197287.0
2016-03-18 13:30:00,28.3,28.32,28.22,28.24,333416.0,22.7341,22.7502,22.6699,22.6859,333416.0
2016-03-18 14:00:00,28.23,28.3,28.17,28.18,473917.0,22.6779,22.7341,22.6297,22.6377,473917.0
2016-03-18 14:30:00,28.18,28.32,28.15,28.3,448693.0,22.6377,22.7502,22.6136,22.7341,448693.0
2016-03-18 15:00:00,28.29,28.38,28.26,28.34,368322.0,22.7261,22.7984,22.702,22.7663,368322.0
2016-03-18 15:30:00,28.34,28.5,28.33,28.44,2545647.0,22.7663,22.8948,22.7582,22.8466,2545647.0
2016-03-21 09:30:00,28.4,28.66,28.33,28.57,307471.0,22.8145,23.0233,22.7582,22.951,307471.0
2016-03-21 10:00:00,28.56,28.72,28.47,28.66,564372.0,22.943,23.0715,22.8707,23.0233,564372.0
2016-03-21 10:30:00,28.67,28.74,28.59,28.72,402469.0,23.0314,23.0876,22.9671,23.0715,402469.0
2016-03-21 11:00:00,28.72,28.9,28.65,28.69,694111.0,23.0715,23.2161,23.0153,23.0474,694111.0
2016-03-21 11:30:00,28.69,28.84,28.67,28.79,453425.0,23.0474,23.1679,23.0314,23.1278,453425.0
2016-03-21 12:00:00,28.79,28.82,28.69,28.8,257191.0,23.1278,23.1519,23.0474,23.1358,257191.0
2016-03-21 12:30:00,28.79,28.82,28.64,28.81,356194.0,23.1278,23.1519,23.0073,23.1438,356194.0
2016-03-21 13:00:00,28.81,28.85,28.78,28.84,140193.0,23.1438,23.176,23.1197,23.1679,140193.0
2016-03-21 13:30:00,28.85,28.86,28.73,28.75,303178.0,23.176,23.184,23.0796,23.0956,303178.0
2016-03-21 14:00:00,28.75,28.76,28.69,28.74,299169.0,23.0956,23.1037,23.0474,23.0876,299169.0
2016-03-21 14:30:00,28.74,28.76,28.61,28.67,259050.0,23.0876,23.1037,22.9832,23.0314,259050.0
2016-03-21 15:00:00,28.67,28.75,28.66,28.74,394812.0,23.0314,23.0956,23.0233,23.0876,394812.0
2016-03-21 15:30:00,28.74,28.81,28.71,28.79,1521168.0,23.0876,23.1438,23.0635,23.1278,1521168.0
2016-03-22 09:30:00,28.49,28.57,28.25,28.38,298131.0,22.8868,22.951,22.694,22.7984,298131.0
2016-03-22 10:00:00,28.38,28.46,28.29,28.36,446155.0,22.7984,22.8627,22.7261,22.7823,446155.0
2016-03-22 10:30:00,28.37,28.4,28.3,28.34,135256.0,22.7904,22.8145,22.7341,22.7663,135256.0
2016-03-22 11:00:00,28.33,28.46,28.29,28.45,215113.0,22.7582,22.8627,22.7261,22.8546,215113.0
2016-03-22 11:30:00,28.45,28.62,28.42,28.62,213725.0,22.8546,22.9912,22.8305,22.9912,213725.0
2016-03-22 12:00:00,28.62,28.64,28.46,28.57,261820.0,22.9912,23.0073,22.8627,22.951,261820.0
2016-03-22 12:30:00,28.57,28.6,28.52,28.58,172914.0,22.951,22.9751,22.9109,22.9591,172914.0
2016-03-22 13:00:00,28.57,28.62,28.54,28.59,165785.0,22.951,22.9912,22.9269,22.9671,165785.0
2016-03-22 13:30:00,28.59,28.61,28.51,28.53,188788.0,22.9671,22.9832,22.9028,22.9189,188788.0
2016-03-22 14:00:00,28.53,28.56,28.45,28.54,312433.0,22.9189,22.943,22.8546,22.9269,312433.0
2016-03-22 14:30:00,28.54,28.63,28.53,28.6,648477.0,22.9269,22.9992,22.9189,22.9751,648477.0
2016-03-22 15:00:00,28.59,28.62,28.48,28.6,504745.0,22.9671,22.9912,22.8787,22.9751,504745.0
2016-03-22 15:30:00,28.6,28.62,28.56,28.62,943053.0,22.9751,22.9912,22.943,22.9912,943053.0
2016-03-23 09:30:00,28.58,28.75,28.25,28.54,379938.0,22.9591,23.0956,22.694,22.9269,379938.0
2016-03-23 10:00:00,28.54,28.57,28.35,28.49,186639.0,22.9269,22.951,22.7743,22.8868,186639.0
2016-03-23 10:30:00,28.48,28.6,28.4,28.59,253436.0,22.8787,22.9751,22.8145,22.9671,253436.0
2016-03-23 11:00:00,28.59,28.6,28.51,28.57,162717.0,22.9671,22.9751,22.9028,22.951,162717.0
2016-03-23 11:30:00,28.57,28.57,28.43,28.51,127632.0,22.951,22.951,22.8386,22.9028,127632.0
2016-03-23 12:00:00,28.52,28.57,28.48,28.57,150997.0,22.9109,22.951,22.8787,22.951,150997.0
2016-03-23 12:30:00,28.57,28.6,28.47,28.5,180142.0,22.951,22.9751,22.8707,22.8948,180142.0
2016-03-23 13:00:00,28.5,28.5,28.41,28.46,139290.0,22.8948,22.8948,22.8225,22.8627,139290.0
2016-03-23 13:30:00,28.46,28.46,28.33,28.38,170781.0,22.8627,22.8627,22.7582,22.7984,170781.0
2016-03-23 14:00:00,28.39,28.49,28.34,28.37,285736.0,22.8064,22.8868,22.7663,22.7904,285736.0
2016-03-23 14:30:00,28.37,28.41,28.32,28.35,245561.0,22.7904,22.8225,22.7502,22.7743,245561.0
2016-03-23 15:00:00,28.35,28.41,28.27,28.4,605388.0,22.7743,22.8225,22.71,22.8145,605388.0
2016-03-23 15:30:00,28.4,28.52,28.39,28.43,1623325.0,22.8145,22.9109,22.8064,22.8386,1623325.0
2016-03-24 09:30:00,28.2,28.28,28.06,28.25,349162.0,22.6538,22.7181,22.5413,22.694,349162.0
2016-03-24 10:00:00,28.25,28.33,28.15,28.24,277424.0,22.694,22.7582,22.6136,22.6859,277424.0
2016-03-24 10:30:00,28.23,28.52,28.23,28.5,345454.0,22.6779,22.9109,22.6779,22.8948,345454.0
2016-03-24 11:00:00,28.51,28.55,28.33,28.36,197180.0,22.9028,22.935,22.7582,22.7823,197180.0
2016-03-24 11:30:00,28.35,28.45,28.35,28.43,216145.0,22.7743,22.8546,22.7743,22.8386,216145.0
2016-03-24 12:00:00,28.43,28.51,28.38,28.42,146859.0,22.8386,22.9028,22.7984,22.8305,146859.0
2016-03-24 12:30:00,28.43,28.47,28.34,28.4,199262.0,22.8386,22.8707,22.7663,22.8145,199262.0
2016-03-24 13:00:00,28.39,28.48,28.36,28.41,244541.0,22.8064,22.8787,22.7823,22.8225,244541.0
2016-03-24 13:30:00,28.42,28.53,28.34,28.51,280030.0,22.8305,22.9189,22.7663,22.9028,280030.0
2016-03-24 14:00:00,28.51,28.53,28.41,28.49,264304.0,22.9028,22.9189,22.8225,22.8868,264304.0
2016-03-24 14:30:00,28.5,28.51,28.44,28.44,240685.0,22.8948,22.9028,22.8466,22.8466,240685.0
2016-03-24 15:00:00,28.45,28.5,28.41,28.45,218375.0,22.8546,22.8948,22.8225,22.8546,218375.0
2016-03-24 15:30:00,28.45,28.5,28.43,28.46,673730.0,22.8546,22.8948,22.8386,22.8627,673730.0
2016-03-28 09:30:00,28.51,28.54,28.24,28.31,140652.0,22.9028,22.9269,22.6859,22.7422,140652.0
2016-03-28 10:00:00,28.32,28.52,28.3,28.41,158083.0,22.7502,22.9109,22.7341,22.8225,158083.0
2016-03-28 10:30:00,28.41,28.48,28.36,28.39,165754.0,22.8225,22.8787,22.7823,22.8064,165754.0
2016-03-28 11:00:00,28.39,28.41,28.24,28.34,93777.0,22.8064,22.8225,22.6859,22.7663,93777.0
2016-03-28 11:30:00,28.35,28.36,28.2,28.28,95864.0,22.7743,22.7823,22.6538,22.7181,95864.0
2016-03-28 12:00:00,28.28,28.41,28.26,28.35,100409.0,22.7181,22.8225,22.702,22.7743,100409.0
2016-03-28 12:30:00,28.35,28.47,28.31,28.45,300906.0,22.7743,22.8707,22.7422,22.8546,300906.0
2016-03-28 13:00:00,28.45,28.47,28.44,28.45,303864.0,22.8546,22.8707,22.8466,22.8546,303864.0
2016-03-28 13:30:00,28.45,28.47,28.39,28.42,179640.0,22.8546,22.8707,22.8064,22.8305,179640.0
2016-03-28 14:00:00,28.43,28.47,28.41,28.43,157303.0,22.8386,22.8707,22.8225,22.8386,157303.0
2016-03-28 14:30:00,28.42,28.43,28.3,28.34,160390.0,22.8305,22.8386,22.7341,22.7663,160390.0
2016-03-28 15:00:00,28.33,28.42,28.31,28.36,190544.0,22.7582,22.8305,22.7422,22.7823,190544.0
2016-03-28 15:30:00,28.36,28.44,28.32,28.38,476958.0,22.7823,22.8466,22.7502,22.7984,476958.0
2016-03-29 09:30:00,28.26,28.27,27.91,27.98,322317.0,22.702,22.71,22.4208,22.4771,322317.0
2016-03-29 10:00:00,27.98,28.12,27.98,28.09,257367.0,22.4771,22.5895,22.4771,22.5654,257367.0
2016-03-29 10:30:00,28.09,28.14,27.94,27.96,233713.0,22.5654,22.6056,22.4449,22.461,233713.0
2016-03-29 11:00:00,27.96,28.08,27.9,28.07,444248.0,22.461,22.5574,22.4128,22.5494,444248.0
2016-03-29 11:30:00,28.07,28.11,27.99,28.03,449825.0,22.5494,22.5815,22.4851,22.5172,449825.0
2016-03-29 12:00:00,28.03,28.37,28.0,28.37,437911.0,22.5172,22.7904,22.4931,22.7904,437911.0
2016-03-29 12:30:00,28.37,28.43,28.19,28.22,309973.0,22.7904,22.8386,22.6458,22.6699,309973.0
2016-03-29 13:00:00,28.22,28.24,28.14,28.18,196127.0,22.6699,22.6859,22.6056,22.6377,196127.0
2016-03-29 13:30:00,28.18,28.41,28.17,28.27,421028.0,22.6377,22.8225,22.6297,22.71,421028.0
2016-03-29 14:00:00,28.28,28.36,28.26,28.3,329188.0,22.7181,22.7823,22.702,22.7341,329188.0
2016-03-29 14:30:00,28.29,28.33,28.24,28.29,323746.0,22.7261,22.7582,22.6859,22.7261,323746.0
2016-03-29 15:00:00,28.3,28.41,28.29,28.37,656922.0,22.7341,22.8225,22.7261,22.7904,656922.0
2016-03-29 15:30:00,28.38,28.41,28.31,28.41,1057528.0,22.7984,22.8225,22.7422,22.8225,1057528.0
2016-03-30 09:30:00,28.54,28.75,28.46,28.5,527576.0,22.9269,23.0956,22.8627,22.8948,527576.0
2016-03-30 10:00:00,28.5,28.55,28.32,28.39,482007.0,22.8948,22.935,22.7502,22.8064,482007.0
2016-03-30 10:30:00,28.4,28.54,28.34,28.54,371199.0,22.8145,22.9269,22.7663,22.9269,371199.0
2016-03-30 11:00:00,28.54,28.55,28.4,28.42,234307.0,22.9269,22.935,22.8145,22.8305,234307.0
2016-03-30 11:30:00,28.42,28.56,28.25,28.49,236771.0,22.8305,22.943,22.694,22.8868,236771.0
2016-03-30 12:00:00,28.48,28.6,28.45,28.49,139993.0,22.8787,22.9751,22.8546,22.8868,139993.0
2016-03-30 12:30:00,28.49,28.52,28.4,28.43,83744.0,22.8868,22.9109,22.8145,22.8386,83744.0
2016-03-30 13:00:00,28.43,28.46,28.29,28.35,152450.0,22.8386,22.8627,22.7261,22.7743,152450.0
2016-03-30 13:30:00,28.35,28.44,28.3,28.4,211475.0,22.7743,22.8466,22.7341,22.8145,211475.0
2016-03-30 14:00:00,28.39,28.43,28.27,28.38,178781.0,22.8064,22.8386,22.71,22.7984,178781.0
2016-03-30 14:30:00,28.38,28.38,28.28,28.36,204804.0,22.7984,22.7984,22.7181,22.7823,204804.0
2016-03-30 15:00:00,28.36,28.43,28.35,28.4,234723.0,22.7823,22.8386,22.7743,22.8145,234723.0
2016-03-30 15:30:00,28.4,28.44,28.35,28.38,818283.0,22.8145,22.8466,22.7743,22.7984,818283.0
2016-03-31 09:30:00,28.38,28.71,28.08,28.65,197589.0,22.7984,23.0635,22.5574,23.0153,197589.0
2016-03-31 10:00:00,28.65,28.67,28.52,28.52,442739.0,23.0153,23.0314,22.9109,22.9109,442739.0
2016-03-31 10:30:00,28.52,28.59,28.48,28.55,305476.0,22.9109,22.9671,22.8787,22.935,305476.0
2016-03-31 11:00:00,28.55,28.65,28.55,28.56,274436.0,22.935,23.0153,22.935,22.943,274436.0
2016-03-31 11:30:00,28.57,28.69,28.48,28.67,263282.0,22.951,23.0474,22.8787,23.0314,263282.0
2016-03-31 12:00:00,28.66,28.67,28.56,28.62,215375.0,23.0233,23.0314,22.943,22.9912,215375.0
2016-03-31 12:30:00,28.62,28.69,28.56,28.6,305116.0,22.9912,23.0474,22.943,22.9751,305116.0
2016-03-31 13:00:00,28.6,28.73,28.54,28.65,555034.0,22.9751,23.0796,22.9269,23.0153,555034.0
2016-03-31 13:30:00,28.65,28.66,28.59,28.62,162985.0,23.0153,23.0233,22.9671,22.9912,162985.0
2016-03-31 14:00:00,28.62,28.63,28.56,28.57,213045.0,22.9912,22.9992,22.943,22.951,213045.0
2016-03-31 14:30:00,28.56,28.62,28.53,28.59,222493.0,22.943,22.9912,22.9189,22.9671,222493.0
2016-03-31 15:00:00,28.59,28.69,28.55,28.65,292245.0,22.9671,23.0474,22.935,23.0153,292245.0
2016-03-31 15:30:00,28.65,28.76,28.63,28.66,882525.0,23.0153,23.1037,22.9992,23.0233,882525.0
2016-04-01 09:30:00,28.62,28.96,28.51,28.9,534189.0,22.9912,23.2643,22.9028,23.2161,534189.0
2016-04-01 10:00:00,28.9,29.25,28.87,29.21,971668.0,23.2161,23.4973,23.192,23.4652,971668.0
2016-04-01 10:30:00,29.21,29.38,29.17,29.35,797827.0,23.4652,23.6017,23.433,23.5776,797827.0
2016-04-01 11:00:00,29.35,29.36,29.21,29.22,738658.0,23.5776,23.5857,23.4652,23.4732,738658.0
2016-04-01 11:30:00,29.22,29.37,29.19,29.2,494645.0,23.4732,23.5937,23.4491,23.4571,494645.0
2016-04-01 12:00:00,29.19,29.33,29.16,29.26,279769.0,23.4491,23.5616,23.425,23.5053,279769.0
2016-04-01 12:30:00,29.25,29.29,29.18,29.25,199490.0,23.4973,23.5294,23.4411,23.4973,199490.0
2016-04-01 13:00:00,29.24,29.32,29.2,29.3,296747.0,23.4893,23.5535,23.4571,23.5375,296747.0
2016-04-01 13:30:00,29.3,29.32,29.24,29.29,240884.0,23.5375,23.5535,23.4893,23.5294,240884.0
2016-04-01 14:00:00,29.29,29.34,29.24,29.26,318360.0,23.5294,23.5696,23.4893,23.5053,318360.0
2016-04-01 14:30:00,29.25,29.38,29.25,29.37,343516.0,23.4973,23.6017,23.4973,23.5937,343516.0
2016-04-01 15:00:00,29.36,29.45,29.31,29.39,755431.0,23.5857,23.658,23.5455,23.6098,755431.0
2016-04-01 15:30:00,29.38,29.5,29.32,29.34,1153274.0,23.6017,23.6981,23.5535,23.5696,1153274.0
2016-04-04 09:30:00,29.24,29.33,29.03,29.16,250470.0,23.4893,23.5616,23.3206,23.425,250470.0
2016-04-04 10:00:00,29.17,29.36,29.14,29.22,257049.0,23.433,23.5857,23.4089,23.4732,257049.0
2016-04-04 10:30:00,29.21,29.27,28.95,28.95,439116.0,23.4652,23.5134,23.2563,23.2563,439116.0
2016-04-04 11:00:00,28.96,29.07,28.9,29.04,207150.0,23.2643,23.3527,23.2161,23.3286,207150.0
2016-04-04 11:30:00,29.04,29.08,28.98,29.05,209976.0,23.3286,23.3607,23.2804,23.3366,209976.0
2016-04-04 12:00:00,29.05,29.14,29.04,29.09,78422.0,23.3366,23.4089,23.3286,23.3688,78422.0
2016-04-04 12:30:00,29.08,29.14,29.06,29.12,91276.0,23.3607,23.4089,23.3447,23.3929,91276.0
2016-04-04 13:00:00,29.12,29.13,29.02,29.07,94866.0,23.3929,23.4009,23.3125,23.3527,94866.0
2016-04-04 13:30:00,29.07,29.11,29.01,29.02,147403.0,23.3527,23.3848,23.3045,23.3125,147403.0
2016-04-04 14:00:00,29.01,29.03,28.97,29.03,235365.0,23.3045,23.3206,23.2724,23.3206,235365.0
2016-04-04 14:30:00,29.03,29.05,28.95,28.95,147058.0,23.3206,23.3366,23.2563,23.2563,147058.0
2016-04-04 15:00:00,28.95,29.0,28.86,28.91,288761.0,23.2563,23.2965,23.184,23.2242,288761.0
2016-04-04 15:30:00,28.9,29.0,28.9,28.96,744616.0,23.2161,23.2965,23.2161,23.2643,744616.0
2016-04-05 09:30:00,28.61,28.68,28.41,28.66,476354.0,22.9832,23.0394,22.8225,23.0233,476354.0
2016-04-05 10:00:00,28.66,28.78,28.54,28.7,294391.0,23.0233,23.1197,22.9269,23.0555,294391.0
2016-04-05 10:30:00,28.71,28.77,28.61,28.63,344690.0,23.0635,23.1117,22.9832,22.9992,344690.0
2016-04-05 11:00:00,28.63,28.67,28.56,28.65,256671.0,22.9992,23.0314,22.943,23.0153,256671.0
2016-04-05 11:30:00,28.64,28.67,28.58,28.62,126412.0,23.0073,23.0314,22.9591,22.9912,126412.0
2016-04-05 12:00:00,28.62,28.72,28.54,28.57,173280.0,22.9912,23.0715,22.9269,22.951,173280.0
2016-04-05 12:30:00,28.57,28.57,28.4,28.51,348974.0,22.951,22.951,22.8145,22.9028,348974.0
2016-04-05 13:00:00,28.5,28.51,28.4,28.49,270897.0,22.8948,22.9028,22.8145,22.8868,270897.0
2016-04-05 13:30:00,28.49,28.63,28.4,28.61,266077.0,22.8868,22.9992,22.8145,22.9832,266077.0
2016-04-05 14:00:00,28.61,28.74,28.6,28.73,215629.0,22.9832,23.0876,22.9751,23.0796,215629.0
2016-04-05 14:30:00,28.73,28.79,28.69,28.78,200451.0,23.0796,23.1278,23.0474,23.1197,200451.0
2016-04-05 15:00:00,28.77,28.79,28.68,28.72,298212.0,23.1117,23.1278,23.0394,23.0715,298212.0
2016-04-05 15:30:00,28.71,28.74,28.57,28.62,921323.0,23.0635,23.0876,22.951,22.9912,921323.0
2016-04-06 09:30:00,28.49,28.7,28.17,28.18,264771.0,22.8868,23.0555,22.6297,22.6377,264771.0
2016-04-06 10:00:00,28.18,28.3,28.12,28.15,379755.0,22.6377,22.7341,22.5895,22.6136,379755.0
2016-04-06 10:30:00,28.15,28.35,28.12,28.33,238343.0,22.6136,22.7743,22.5895,22.7582,238343.0
2016-04-06 11:00:00,28.34,28.4,28.31,28.4,179968.0,22.7663,22.8145,22.7422,22.8145,179968.0
2016-04-06 11:30:00,28.39,28.51,28.37,28.42,147142.0,22.8064,22.9028,22.7904,22.8305,147142.0
2016-04-06 12:00:00,28.43,28.46,28.4,28.46,122113.0,22.8386,22.8627,22.8145,22.8627,122113.0
2016-04-06 12:30:00,28.46,28.59,28.45,28.55,121885.0,22.8627,22.9671,22.8546,22.935,121885.0
2016-04-06 13:00:00,28.55,28.64,28.54,28.54,103276.0,22.935,23.0073,22.9269,22.9269,103276.0
2016-04-06 13:30:00,28.54,28.54,28.44,28.45,105129.0,22.9269,22.9269,22.8466,22.8546,105129.0
2016-04-06 14:00:00,28.45,28.51,28.37,28.4,172951.0,22.8546,22.9028,22.7904,22.8145,172951.0
2016-04-06 14:30:00,28.4,28.52,28.36,28.51,240720.0,22.8145,22.9109,22.7823,22.9028,240720.0
2016-04-06 15:00:00,28.5,28.64,28.5,28.59,239981.0,22.8948,23.0073,22.8948,22.9671,239981.0
2016-04-06 15:30:00,28.6,28.7,28.59,28.65,745040.0,22.9751,23.0555,22.9671,23.0153,745040.0
2016-04-07 09:30:00,28.42,28.51,28.28,28.4,359988.0,22.8305,22.9028,22.7181,22.8145,359988.0
2016-04-07 10:00:00,28.4,28.42,28.16,28.16,304646.0,22.8145,22.8305,22.6217,22.6217,304646.0
2016-04-07 10:30:00,28.16,28.18,28.01,28.05,356575.0,22.6217,22.6377,22.5012,22.5333,356575.0
2016-04-07 11:00:00,28.05,28.13,28.0,28.07,327897.0,22.5333,22.5976,22.4931,22.5494,327897.0
2016-04-07 11:30:00,28.08,28.11,28.02,28.04,151489.0,22.5574,22.5815,22.5092,22.5253,151489.0
2016-04-07 12:00:00,28.04,28.06,27.92,27.95,231037.0,22.5253,22.5413,22.4289,22.453,231037.0
2016-04-07 12:30:00,27.95,28.07,27.92,28.06,347018.0,22.453,22.5494,22.4289,22.5413,347018.0
2016-04-07 13:00:00,28.05,28.16,28.03,28.14,292371.0,22.5333,22.6217,22.5172,22.6056,292371.0
2016-04-07 13:30:00,28.14,28.16,27.98,28.02,359670.0,22.6056,22.6217,22.4771,22.5092,359670.0
2016-04-07 14:00:00,28.03,28.03,27.83,27.9,310533.0,22.5172,22.5172,22.3566,22.4128,310533.0
2016-04-07 14:30:00,27.9,27.97,27.81,27.82,419587.0,22.4128,22.469,22.3405,22.3486,419587.0
2016-04-07 15:00:00,27.82,28.03,27.8,28.02,633991.0,22.3486,22.5172,22.3325,22.5092,633991.0
2016-04-07 15:30:00,28.02,28.04,27.89,27.98,1128573.0,22.5092,22.5253,22.4048,22.4771,1128573.0
2016-04-08 09:30:00,27.9,28.31,27.76,28.3,452189.0,22.4128,22.7422,22.3004,22.7341,452189.0
2016-04-08 10:00:00,28.3,28.42,28.27,28.34,280841.0,22.7341,22.8305,22.71,22.7663,280841.0
2016-04-08 10:30:00,28.34,28.42,28.28,28.28,275800.0,22.7663,22.8305,22.7181,22.7181,275800.0
2016-04-08 11:00:00,28.28,28.37,28.22,28.24,355498.0,22.7181,22.7904,22.6699,22.6859,355498.0
2016-04-08 11:30:00,28.24,28.24,27.96,28.08,442048.0,22.6859,22.6859,22.461,22.5574,442048.0
2016-04-08 12:00:00,28.07,28.17,28.04,28.07,255186.0,22.5494,22.6297,22.5253,22.5494,255186.0
2016-04-08 12:30:00,28.08,28.16,28.04,28.1,137244.0,22.5574,22.6217,22.5253,22.5735,137244.0
2016-04-08 13:00:00,28.1,28.1,28.0,28.04,113532.0,22.5735,22.5735,22.4931,22.5253,113532.0
2016-04-08 13:30:00,28.03,28.2,28.02,28.17,207803.0,22.5172,22.6538,22.5092,22.6297,207803.0
2016-04-08 14:00:00,28.17,28.18,28.1,28.14,206329.0,22.6297,22.6377,22.5735,22.6056,206329.0
2016-04-08 14:30:00,28.15,28.15,28.0,28.03,189766.0,22.6136,22.6136,22.4931,22.5172,189766.0
2016-04-08 15:00:00,28.03,28.09,27.97,28.03,239647.0,22.5172,22.5654,22.469,22.5172,239647.0
2016-04-08 15:30:00,28.03,28.08,27.96,28.02,1025536.0,22.5172,22.5574,22.461,22.5092,1025536.0
2016-04-11 09:30:00,28.06,28.37,28.03,28.33,637936.0,22.5413,22.7904,22.5172,22.7582,637936.0
2016-04-11 10:00:00,28.33,28.41,28.21,28.21,320672.0,22.7582,22.8225,22.6618,22.6618,320672.0
2016-04-11 10:30:00,28.22,28.24,28.0,28.01,150120.0,22.6699,22.6859,22.4931,22.5012,150120.0
2016-04-11 11:00:00,28.0,28.02,27.93,28.0,133687.0,22.4931,22.5092,22.4369,22.4931,133687.0
2016-04-11 11:30:00,28.0,28.05,27.9,28.05,110260.0,22.4931,22.5333,22.4128,22.5333,110260.0
2016-04-11 12:00:00,28.05,28.09,28.01,28.04,140975.0,22.5333,22.5654,22.5012,22.5253,140975.0
2016-04-11 12:30:00,28.04,28.12,28.02,28.1,178187.0,22.5253,22.5895,22.5092,22.5735,178187.0
2016-04-11 13:00:00,28.1,28.13,27.98,28.0,244165.0,22.5735,22.5976,22.4771,22.4931,244165.0
2016-04-11 13:30:00,27.99,28.1,27.98,28.07,159008.0,22.4851,22.5735,22.4771,22.5494,159008.0
2016-04-11 14:00:00,28.06,28.09,28.0,28.07,142860.0,22.5413,22.5654,22.4931,22.5494,142860.0
2016-04-11 14:30:00,28.06,28.1,28.04,28.06,140709.0,22.5413,22.5735,22.5253,22.5413,140709.0
2016-04-11 15:00:00,28.07,28.09,27.97,28.02,223010.0,22.5494,22.5654,22.469,22.5092,223010.0
2016-04-11 15:30:00,28.02,28.02,27.86,27.88,1152830.0,22.5092,22.5092,22.3807,22.3967,1152830.0
2016-04-12 09:30:00,27.97,28.26,27.9,28.08,198934.0,22.469,22.702,22.4128,22.5574,198934.0
2016-04-12 10:00:00,28.09,28.1,27.94,27.99,483329.0,22.5654,22.5735,22.4449,22.4851,483329.0
2016-04-12 10:30:00,28.0,28.03,27.85,27.91,458578.0,22.4931,22.5172,22.3727,22.4208,458578.0
2016-04-12 11:00:00,27.91,28.0,27.86,27.98,297620.0,22.4208,22.4931,22.3807,22.4771,297620.0
2016-04-12 11:30:00,27.99,28.06,27.92,27.93,306669.0,22.4851,22.5413,22.4289,22.4369,306669.0
2016-04-12 12:00:00,27.94,27.96,27.89,27.91,503050.0,22.4449,22.461,22.4048,22.4208,503050.0
2016-04-12 12:30:00,27.92,28.03,27.9,28.03,193420.0,22.4289,22.5172,22.4128,22.5172,193420.0
2016-04-12 13:00:00,28.02,28.11,28.0,28.02,226485.0,22.5092,22.5815,22.4931,22.5092,226485.0
2016-04-12 13:30:00,28.03,28.05,27.9,27.98,291113.0,22.5172,22.5333,22.4128,22.4771,291113.0
2016-04-12 14:00:00,27.97,28.06,27.97,27.99,173437.0,22.469,22.5413,22.469,22.4851,173437.0
2016-04-12 14:30:00,27.99,28.06,27.98,28.04,371676.0,22.4851,22.5413,22.4771,22.5253,371676.0
2016-04-12 15:00:00,28.04,28.08,28.0,28.03,377392.0,22.5253,22.5574,22.4931,22.5172,377392.0
2016-04-12 15:30:00,28.03,28.19,28.0,28.15,1323047.0,22.5172,22.6458,22.4931,22.6136,1323047.0
2016-04-13 09:30:00,28.38,28.5,28.29,28.5,833042.0,22.7984,22.8948,22.7261,22.8948,833042.0
2016-04-13 10:00:00,28.5,28.68,28.46,28.63,975119.0,22.8948,23.0394,22.8627,22.9992,975119.0
2016-04-13 10:30:00,28.62,28.69,28.56,28.61,746574.0,22.9912,23.0474,22.943,22.9832,746574.0
2016-04-13 11:00:00,28.6,28.66,28.57,28.61,424120.0,22.9751,23.0233,22.951,22.9832,424120.0
2016-04-13 11:30:00,28.61,28.83,28.6,28.83,389725.0,22.9832,23.1599,22.9751,23.1599,389725.0
2016-04-13 12:00:00,28.83,28.86,28.75,28.78,208017.0,23.1599,23.184,23.0956,23.1197,208017.0
2016-04-13 12:30:00,28.77,28.82,28.75,28.79,250964.0,23.1117,23.1519,23.0956,23.1278,250964.0
2016-04-13 13:00:00,28.79,28.82,28.74,28.82,122920.0,23.1278,23.1519,23.0876,23.1519,122920.0
2016-04-13 13:30:00,28.82,28.86,28.79,28.81,196136.0,23.1519,23.184,23.1278,23.1438,196136.0
2016-04-13 14:00:00,28.81,28.9,28.8,28.83,266435.0,23.1438,23.2161,23.1358,23.1599,266435.0
2016-04-13 14:30:00,28.83,28.86,28.78,28.79,218732.0,23.1599,23.184,23.1197,23.1278,218732.0
2016-04-13 15:00:00,28.79,28.81,28.75,28.8,446080.0,23.1278,23.1438,23.0956,23.1358,446080.0
2016-04-13 15:30:00,28.8,28.94,28.79,28.91,1048343.0,23.1358,23.2483,23.1278,23.2242,1048343.0
2016-04-14 09:30:00,28.93,29.24,28.8,29.18,538969.0,23.2402,23.4893,23.1358,23.4411,538969.0
2016-04-14 10:00:00,29.18,29.19,28.98,29.05,383511.0,23.4411,23.4491,23.2804,23.3366,383511.0
2016-04-14 10:30:00,29.06,29.22,29.0,29.17,473363.0,23.3447,23.4732,23.2965,23.433,473363.0
2016-04-14 11:00:00,29.16,29.22,29.12,29.15,248123.0,23.425,23.4732,23.3929,23.417,248123.0
2016-04-14 11:30:00,29.14,29.26,29.14,29.21,312711.0,23.4089,23.5053,23.4089,23.4652,312711.0
2016-04-14 12:00:00,29.21,29.22,29.17,29.19,178563.0,23.4652,23.4732,23.433,23.4491,178563.0
2016-04-14 12:30:00,29.18,29.19,29.11,29.17,143550.0,23.4411,23.4491,23.3848,23.433,143550.0
2016-04-14 13:00:00,29.16,29.21,29.06,29.08,180849.0,23.425,23.4652,23.3447,23.3607,180849.0
2016-04-14 13:30:00,29.08,29.11,29.03,29.06,163100.0,23.3607,23.3848,23.3206,23.3447,163100.0
2016-04-14 14:00:00,29.06,29.14,29.04,29.11,135071.0,23.3447,23.4089,23.3286,23.3848,135071.0
2016-04-14 14:30:00,29.11,29.12,29.05,29.07,159345.0,23.3848,23.3929,23.3366,23.3527,159345.0
2016-04-14 15:00:00,29.07,29.15,29.06,29.08,245938.0,23.3527,23.417,23.3447,23.3607,245938.0
2016-04-14 15:30:00,29.08,29.11,29.03,29.07,849499.0,23.3607,23.3848,23.3206,23.3527,849499.0
2016-04-15 09:30:00,29.29,29.4,29.13,29.15,575896.0,23.5294,23.6178,23.4009,23.417,575896.0
2016-04-15 10:00:00,29.15,29.17,28.93,28.96,381343.0,23.417,23.433,23.2402,23.2643,381343.0
2016-04-15 10:30:00,28.96,29.05,28.91,28.92,130626.0,23.2643,23.3366,23.2242,23.2322,130626.0
2016-04-15 11:00:00,28.91,29.07,28.89,29.03,165284.0,23.2242,23.3527,23.2081,23.3206,165284.0
2016-04-15 11:30:00,29.03,29.04,28.96,29.01,95335.0,23.3206,23.3286,23.2643,23.3045,95335.0
2016-04-15 12:00:00,29.01,29.03,28.95,28.98,133317.0,23.3045,23.3206,23.2563,23.2804,133317.0
2016-04-15 12:30:00,28.97,28.97,28.84,28.87,90403.0,23.2724,23.2724,23.1679,23.192,90403.0
2016-04-15 13:00:00,28.87,28.9,28.79,28.85,94513.0,23.192,23.2161,23.1278,23.176,94513.0
2016-04-15 13:30:00,28.84,28.87,28.78,28.87,70713.0,23.1679,23.192,23.1197,23.192,70713.0
2016-04-15 14:00:00,28.86,28.91,28.86,28.91,160371.0,23.184,23.2242,23.184,23.2242,160371.0
2016-04-15 14:30:00,28.91,28.91,28.83,28.88,119711.0,23.2242,23.2242,23.1599,23.2001,119711.0
2016-04-15 15:00:00,28.88,28.96,28.86,28.93,166010.0,23.2001,23.2643,23.184,23.2402,166010.0
2016-04-15 15:30:00,28.94,28.96,28.91,28.94,530708.0,23.2483,23.2643,23.2242,23.2483,530708.0
2016-04-18 09:30:00,28.81,29.05,28.76,29.02,194756.0,23.1438,23.3366,23.1037,23.3125,194756.0
2016-04-18 10:00:00,29.02,29.09,28.95,29.03,188785.0,23.3125,23.3688,23.2563,23.3206,188785.0
2016-04-18 10:30:00,29.04,29.1,28.84,28.95,154877.0,23.3286,23.3768,23.1679,23.2563,154877.0
2016-04-18 11:00:00,28.94,29.03,28.91,28.95,81787.0,23.2483,23.3206,23.2242,23.2563,81787.0
2016-04-18 11:30:00,28.96,29.05,28.92,29.0,88063.0,23.2643,23.3366,23.2322,23.2965,88063.0
2016-04-18 12:00:00,28.99,29.08,28.98,29.05,103736.0,23.2884,23.3607,23.2804,23.3366,103736.0
2016-04-18 12:30:00,29.05,29.11,29.0,29.01,155352.0,23.3366,23.3848,23.2965,23.3045,155352.0
2016-04-18 13:00:00,29.01,29.06,28.99,29.05,128228.0,23.3045,23.3447,23.2884,23.3366,128228.0
2016-04-18 13:30:00,29.05,29.11,29.02,29.1,100998.0,23.3366,23.3848,23.3125,23.3768,100998.0
2016-04-18 14:00:00,29.09,29.15,29.06,29.12,167961.0,23.3688,23.417,23.3447,23.3929,167961.0
2016-04-18 14:30:00,29.12,29.18,29.1,29.12,179033.0,23.3929,23.4411,23.3768,23.3929,179033.0
2016-04-18 15:00:00,29.13,29.14,29.05,29.07,199864.0,23.4009,23.4089,23.3366,23.3527,199864.0
2016-04-18 15:30:00,29.07,29.16,29.06,29.13,467909.0,23.3527,23.425,23.3447,23.4009,467909.0
2016-04-19 09:30:00,29.2,29.41,29.18,29.37,207875.0,23.4571,23.6258,23.4411,23.5937,207875.0
2016-04-19 10:00:00,29.37,29.5,29.3,29.31,220150.0,23.5937,23.6981,23.5375,23.5455,220150.0
2016-04-19 10:30:00,29.31,29.32,29.17,29.31,76473.0,23.5455,23.5535,23.433,23.5455,76473.0
2016-04-19 11:00:00,29.3,29.44,29.28,29.42,355870.0,23.5375,23.6499,23.5214,23.6339,355870.0
2016-04-19 11:30:00,29.41,29.56,29.39,29.44,532598.0,23.6258,23.7463,23.6098,23.6499,532598.0
2016-04-19 12:00:00,29.44,29.47,29.35,29.42,220256.0,23.6499,23.674,23.5776,23.6339,220256.0
2016-04-19 12:30:00,29.42,29.43,29.29,29.41,143413.0,23.6339,23.6419,23.5294,23.6258,143413.0
2016-04-19 13:00:00,29.4,29.43,29.33,29.41,241085.0,23.6178,23.6419,23.5616,23.6258,241085.0
2016-04-19 13:30:00,29.4,29.55,29.37,29.51,348739.0,23.6178,23.7383,23.5937,23.7062,348739.0
2016-04-19 14:00:00,29.51,29.73,29.51,29.68,889385.0,23.7062,23.8829,23.7062,23.8427,889385.0
2016-04-19 14:30:00,29.67,29.81,29.64,29.68,698732.0,23.8347,23.9472,23.8106,23.8427,698732.0
2016-04-19 15:00:00,29.68,29.7,29.61,29.7,516949.0,23.8427,23.8588,23.7865,23.8588,516949.0
2016-04-19 15:30:00,29.7,29.87,29.69,29.81,2628252.0,23.8588,23.9954,23.8508,23.9472,2628252.0
2016-04-20 09:30:00,29.98,30.62,29.94,30.46,1536847.0,24.0837,24.5979,24.0516,24.4693,1536847.0
2016-04-20 10:00:00,30.46,30.71,30.4,30.55,1018371.0,24.4693,24.6702,24.4211,24.5416,1018371.0
2016-04-20 10:30:00,30.56,30.63,30.17,30.42,1148968.0,24.5497,24.6059,24.2364,24.4372,1148968.0
2016-04-20 11:00:00,30.42,30.42,30.14,30.15,639287.0,24.4372,24.4372,24.2123,24.2203,639287.0
2016-04-20 11:30:00,30.14,30.24,30.09,30.22,270795.0,24.2123,24.2926,24.1721,24.2765,270795.0
2016-04-20 12:00:00,30.22,30.35,30.16,30.33,655632.0,24.2765,24.381,24.2283,24.3649,655632.0
2016-04-20 12:30:00,30.33,30.42,30.32,30.37,398617.0,24.3649,24.4372,24.3569,24.397,398617.0
2016-04-20 13:00:00,30.37,30.43,30.31,30.38,378166.0,24.397,24.4452,24.3488,24.4051,378166.0
2016-04-20 13:30:00,30.38,30.57,30.37,30.45,895175.0,24.4051,24.5577,24.397,24.4613,895175.0
2016-04-20 14:00:00,30.45,30.51,30.44,30.48,417725.0,24.4613,24.5095,24.4533,24.4854,417725.0
2016-04-20 14:30:00,30.49,30.63,30.47,30.59,1355158.0,24.4934,24.6059,24.4774,24.5738,1355158.0
2016-04-20 15:00:00,30.59,30.76,30.58,30.7,838680.0,24.5738,24.7103,24.5657,24.6621,838680.0
2016-04-20 15:30:00,30.7,30.76,30.61,30.67,1502513.0,24.6621,24.7103,24.5898,24.638,1502513.0
2016-04-21 09:30:00,30.58,30.71,30.28,30.4,668835.0,24.5657,24.6702,24.3247,24.4211,668835.0
2016-04-21 10:00:00,30.4,30.65,30.39,30.64,455382.0,24.4211,24.622,24.4131,24.6139,455382.0
2016-04-21 10:30:00,30.64,30.74,30.48,30.5,458344.0,24.6139,24.6943,24.4854,24.5015,458344.0
2016-04-21 11:00:00,30.5,30.66,30.49,30.61,393313.0,24.5015,24.63,24.4934,24.5898,393313.0
2016-04-21 11:30:00,30.61,30.63,30.47,30.49,484191.0,24.5898,24.6059,24.4774,24.4934,484191.0
2016-04-21 12:00:00,30.5,30.64,30.49,30.56,265719.0,24.5015,24.6139,24.4934,24.5497,265719.0
2016-04-21 12:30:00,30.56,30.58,30.49,30.54,289472.0,24.5497,24.5657,24.4934,24.5336,289472.0
2016-04-21 13:00:00,30.54,30.58,30.51,30.55,251191.0,24.5336,24.5657,24.5095,24.5416,251191.0
2016-04-21 13:30:00,30.54,30.63,30.52,30.55,305472.0,24.5336,24.6059,24.5175,24.5416,305472.0
2016-04-21 14:00:00,30.56,30.59,30.49,30.52,311990.0,24.5497,24.5738,24.4934,24.5175,311990.0
2016-04-21 14:30:00,30.52,30.52,30.38,30.4,398014.0,24.5175,24.5175,24.4051,24.4211,398014.0
2016-04-21 15:00:00,30.4,30.44,30.32,30.35,474788.0,24.4211,24.4533,24.3569,24.381,474788.0
2016-04-21 15:30:00,30.35,30.51,30.32,30.42,1173131.0,24.381,24.5095,24.3569,24.4372,1173131.0
2016-04-22 09:30:00,30.03,31.19,30.03,30.7,1065413.0,24.1239,25.0558,24.1239,24.6621,1065413.0
2016-04-22 10:00:00,30.71,30.82,30.56,30.71,594481.0,24.6702,24.7585,24.5497,24.6702,594481.0
2016-04-22 10:30:00,30.71,30.76,30.45,30.46,859681.0,24.6702,24.7103,24.4613,24.4693,859681.0
2016-04-22 11:00:00,30.46,30.72,30.46,30.7,511565.0,24.4693,24.6782,24.4693,24.6621,511565.0
2016-04-22 11:30:00,30.7,30.75,30.57,30.72,623376.0,24.6621,24.7023,24.5577,24.6782,623376.0
2016-04-22 12:00:00,30.73,30.86,30.68,30.78,496638.0,24.6862,24.7907,24.6461,24.7264,496638.0
2016-04-22 12:30:00,30.77,30.89,30.77,30.85,186045.0,24.7184,24.8148,24.7184,24.7826,186045.0
2016-04-22 13:00:00,30.85,30.87,30.73,30.84,312848.0,24.7826,24.7987,24.6862,24.7746,312848.0
2016-04-22 13:30:00,30.84,30.9,30.6,30.65,509188.0,24.7746,24.8228,24.5818,24.622,509188.0
2016-04-22 14:00:00,30.65,30.67,30.56,30.66,330445.0,24.622,24.638,24.5497,24.63,330445.0
2016-04-22 14:30:00,30.66,30.67,30.58,30.61,328919.0,24.63,24.638,24.5657,24.5898,328919.0
2016-04-22 15:00:00,30.62,30.69,30.38,30.46,783253.0,24.5979,24.6541,24.4051,24.4693,783253.0
2016-04-22 15:30:00,30.46,30.52,30.26,30.49,1793898.0,24.4693,24.5175,24.3087,24.4934,1793898.0
2016-04-25 09:30:00,30.47,30.89,30.25,30.58,486334.0,24.4774,24.8148,24.3006,24.5657,486334.0
2016-04-25 10:00:00,30.58,30.62,30.26,30.28,566781.0,24.5657,24.5979,24.3087,24.3247,566781.0
2016-04-25 10:30:00,30.28,30.52,30.25,30.52,327020.0,24.3247,24.5175,24.3006,24.5175,327020.0
2016-04-25 11:00:00,30.52,30.7,30.51,30.69,359141.0,24.5175,24.6621,24.5095,24.6541,359141.0
2016-04-25 11:30:00,30.69,30.69,30.38,30.45,428805.0,24.6541,24.6541,24.4051,24.4613,428805.0
2016-04-25 12:00:00,30.45,30.46,30.21,30.29,200756.0,24.4613,24.4693,24.2685,24.3328,200756.0
2016-04-25 12:30:00,30.29,30.35,30.23,30.3,376684.0,24.3328,24.381,24.2846,24.3408,376684.0
2016-04-25 13:00:00,30.3,30.34,30.23,30.26,407436.0,24.3408,24.3729,24.2846,24.3087,407436.0
2016-04-25 13:30:00,30.25,30.31,30.19,30.3,196143.0,24.3006,24.3488,24.2524,24.3408,196143.0
2016-04-25 14:00:00,30.3,30.4,30.19,30.4,345054.0,24.3408,24.4211,24.2524,24.4211,345054.0
2016-04-25 14:30:00,30.4,30.46,30.32,30.42,263250.0,24.4211,24.4693,24.3569,24.4372,263250.0
2016-04-25 15:00:00,30.41,30.42,30.29,30.38,303032.0,24.4292,24.4372,24.3328,24.4051,303032.0
2016-04-25 15:30:00,30.38,30.46,30.33,30.44,985070.0,24.4051,24.4693,24.3649,24.4533,985070.0
2016-04-26 09:30:00,30.59,30.8,30.45,30.74,339641.0,24.5738,24.7425,24.4613,24.6943,339641.0
2016-04-26 10:00:00,30.74,30.9,30.69,30.76,504757.0,24.6943,24.8228,24.6541,24.7103,504757.0
2016-04-26 10:30:00,30.76,30.97,30.71,30.94,365623.0,24.7103,24.879,24.6702,24.8549,365623.0
2016-04-26 11:00:00,30.94,31.04,30.86,30.97,346800.0,24.8549,24.9353,24.7907,24.879,346800.0
2016-04-26 11:30:00,30.98,31.08,30.92,31.05,318631.0,24.8871,24.9674,24.8389,24.9433,318631.0
2016-04-26 12:00:00,31.05,31.08,30.93,30.95,316610.0,24.9433,24.9674,24.8469,24.863,316610.0
2016-04-26 12:30:00,30.95,31.05,30.94,31.03,211864.0,24.863,24.9433,24.8549,24.9272,211864.0
2016-04-26 13:00:00,31.03,31.03,30.95,30.96,520327.0,24.9272,24.9272,24.863,24.871,520327.0
2016-04-26 13:30:00,30.96,30.97,30.84,30.92,299691.0,24.871,24.879,24.7746,24.8389,299691.0
2016-04-26 14:00:00,30.92,31.19,30.91,31.05,686524.0,24.8389,25.0558,24.8308,24.9433,686524.0
2016-04-26 14:30:00,31.05,31.17,31.04,31.08,509654.0,24.9433,25.0397,24.9353,24.9674,509654.0
2016-04-26 15:00:00,31.07,31.1,31.0,31.06,385764.0,24.9594,24.9835,24.9031,24.9513,385764.0
2016-04-26 15:30:00,31.06,31.2,31.06,31.17,1016732.0,24.9513,25.0638,24.9513,25.0397,1016732.0
2016-04-27 09:30:00,31.14,31.14,30.79,30.87,738987.0,25.0156,25.0156,24.7344,24.7987,738987.0
2016-04-27 10:00:00,30.88,30.93,30.79,30.85,877543.0,24.8067,24.8469,24.7344,24.7826,877543.0
2016-04-27 10:30:00,30.85,30.92,30.63,30.64,526829.0,24.7826,24.8389,24.6059,24.6139,526829.0
2016-04-27 11:00:00,30.65,30.7,30.57,30.59,482809.0,24.622,24.6621,24.5577,24.5738,482809.0
2016-04-27 11:30:00,30.59,30.71,30.57,30.71,387753.0,24.5738,24.6702,24.5577,24.6702,387753.0
2016-04-27 12:00:00,30.71,30.82,30.68,30.78,204786.0,24.6702,24.7585,24.6461,24.7264,204786.0
2016-04-27 12:30:00,30.78,30.8,30.63,30.64,275037.0,24.7264,24.7425,24.6059,24.6139,275037.0
2016-04-27 13:00:00,30.64,30.75,30.62,30.75,437305.0,24.6139,24.7023,24.5979,24.7023,437305.0
2016-04-27 13:30:00,30.75,30.77,30.7,30.71,241695.0,24.7023,24.7184,24.6621,24.6702,241695.0
2016-04-27 14:00:00,30.71,30.98,30.7,30.75,827311.0,24.6702,24.8871,24.6621,24.7023,827311.0
2016-04-27 14:30:00,30.76,30.83,30.66,30.83,495003.0,24.7103,24.7666,24.63,24.7666,495003.0
2016-04-27 15:00:00,30.82,31.07,30.82,30.99,637490.0,24.7585,24.9594,24.7585,24.8951,637490.0
2016-04-27 15:30:00,30.99,31.0,30.88,30.88,1087256.0,24.8951,24.9031,24.8067,24.8067,1087256.0
2016-04-28 09:30:00,30.62,30.94,30.5,30.89,267150.0,24.5979,24.8549,24.5015,24.8148,267150.0
2016-04-28 10:00:00,30.89,30.97,30.8,30.9,630464.0,24.8148,24.879,24.7425,24.8228,630464.0
2016-04-28 10:30:00,30.91,31.0,30.87,30.96,235740.0,24.8308,24.9031,24.7987,24.871,235740.0
2016-04-28 11:00:00,30.95,31.07,30.93,31.04,187065.0,24.863,24.9594,24.8469,24.9353,187065.0
2016-04-28 11:30:00,31.05,31.07,30.95,30.95,208424.0,24.9433,24.9594,24.863,24.863,208424.0
2016-04-28 12:00:00,30.95,31.09,30.94,31.07,293718.0,24.863,24.9754,24.8549,24.9594,293718.0
2016-04-28 12:30:00,31.07,31.16,31.04,31.15,245388.0,24.9594,25.0317,24.9353,25.0236,245388.0
2016-04-28 13:00:00,31.15,31.21,31.09,31.14,401747.0,25.0236,25.0718,24.9754,25.0156,401747.0
2016-04-28 13:30:00,31.14,31.23,31.09,31.19,251943.0,25.0156,25.0879,24.9754,25.0558,251943.0
2016-04-28 14:00:00,31.18,31.22,31.1,31.14,258995.0,25.0477,25.0799,24.9835,25.0156,258995.0
2016-04-28 14:30:00,31.15,31.15,30.99,31.05,380517.0,25.0236,25.0236,24.8951,24.9433,380517.0
2016-04-28 15:00:00,31.05,31.09,30.83,30.84,427906.0,24.9433,24.9754,24.7666,24.7746,427906.0
2016-04-28 15:30:00,30.84,31.01,30.84,30.99,1308531.0,24.7746,24.9112,24.7746,24.8951,1308531.0
2016-04-29 09:30:00,30.78,31.0,30.6,30.64,207327.0,24.7264,24.9031,24.5818,24.6139,207327.0
2016-04-29 10:00:00,30.65,30.71,30.55,30.68,310618.0,24.622,24.6702,24.5416,24.6461,310618.0
2016-04-29 10:30:00,30.68,30.85,30.66,30.7,250780.0,24.6461,24.7826,24.63,24.6621,250780.0
2016-04-29 11:00:00,30.7,30.75,30.46,30.47,172712.0,24.6621,24.7023,24.4693,24.4774,172712.0
2016-04-29 11:30:00,30.47,30.51,30.28,30.44,467927.0,24.4774,24.5095,24.3247,24.4533,467927.0
2016-04-29 12:00:00,30.44,30.51,30.34,30.47,310986.0,24.4533,24.5095,24.3729,24.4774,310986.0
2016-04-29 12:30:00,30.46,30.5,30.38,30.43,187737.0,24.4693,24.5015,24.4051,24.4452,187737.0
2016-04-29 13:00:00,30.42,30.55,30.4,30.53,183378.0,24.4372,24.5416,24.4211,24.5256,183378.0
2016-04-29 13:30:00,30.52,30.56,30.45,30.49,273320.0,24.5175,24.5497,24.4613,24.4934,273320.0
2016-04-29 14:00:00,30.47,30.52,30.36,30.51,218497.0,24.4774,24.5175,24.389,24.5095,218497.0
2016-04-29 14:30:00,30.51,30.54,30.36,30.38,207994.0,24.5095,24.5336,24.389,24.4051,207994.0
2016-04-29 15:00:00,30.37,30.54,30.37,30.48,303862.0,24.397,24.5336,24.397,24.4854,303862.0
2016-04-29 15:30:00,30.48,30.69,30.48,30.58,840972.0,24.4854,24.6541,24.4854,24.5657,840972.0
2016-05-02 09:30:00,30.78,31.17,30.69,30.84,306440.0,24.7264,25.0397,24.6541,24.7746,306440.0
2016-05-02 10:00:00,30.83,31.15,30.79,31.08,419979.0,24.7666,25.0236,24.7344,24.9674,419979.0
2016-05-02 10:30:00,31.08,31.2,30.97,31.2,659139.0,24.9674,25.0638,24.879,25.0638,659139.0
2016-05-02 11:00:00,31.2,31.3,31.07,31.21,286167.0,25.0638,25.1441,24.9594,25.0718,286167.0
2016-05-02 11:30:00,31.21,31.36,31.2,31.24,350968.0,25.0718,25.1923,25.0638,25.0959,350968.0
2016-05-02 12:00:00,31.25,31.33,31.16,31.32,247157.0,25.104,25.1682,25.0317,25.1602,247157.0
2016-05-02 12:30:00,31.32,31.41,31.31,31.32,508852.0,25.1602,25.2325,25.1522,25.1602,508852.0
2016-05-02 13:00:00,31.31,31.36,31.28,31.35,258261.0,25.1522,25.1923,25.1281,25.1843,258261.0
2016-05-02 13:30:00,31.34,31.45,31.33,31.37,318027.0,25.1763,25.2646,25.1682,25.2004,318027.0
2016-05-02 14:00:00,31.36,31.39,31.24,31.25,335484.0,25.1923,25.2164,25.0959,25.104,335484.0
2016-05-02 14:30:00,31.25,31.32,31.22,31.29,204643.0,25.104,25.1602,25.0799,25.1361,204643.0
2016-05-02 15:00:00,31.29,31.34,31.28,31.33,393200.0,25.1361,25.1763,25.1281,25.1682,393200.0
2016-05-02 15:30:00,31.33,31.4,31.26,31.33,1599045.0,25.1682,25.2245,25.112,25.1682,1599045.0
2016-05-03 09:30:00,30.99,31.07,30.81,30.87,603407.0,24.8951,24.9594,24.7505,24.7987,603407.0
2016-05-03 10:00:00,30.86,30.87,30.7,30.8,300096.0,24.7907,24.7987,24.6621,24.7425,300096.0
2016-05-03 10:30:00,30.8,30.82,30.7,30.73,260187.0,24.7425,24.7585,24.6621,24.6862,260187.0
2016-05-03 11:00:00,30.73,30.8,30.65,30.65,212142.0,24.6862,24.7425,24.622,24.622,212142.0
2016-05-03 11:30:00,30.65,30.79,30.63,30.74,115308.0,24.622,24.7344,24.6059,24.6943,115308.0
2016-05-03 12:00:00,30.74,30.83,30.68,30.82,211826.0,24.6943,24.7666,24.6461,24.7585,211826.0
2016-05-03 12:30:00,30.81,31.05,30.8,31.03,619438.0,24.7505,24.9433,24.7425,24.9272,619438.0
2016-05-03 13:00:00,31.03,31.13,31.02,31.1,333446.0,24.9272,25.0076,24.9192,24.9835,333446.0
2016-05-03 13:30:00,31.11,31.18,31.05,31.05,174812.0,24.9915,25.0477,24.9433,24.9433,174812.0
2016-05-03 14:00:00,31.05,31.15,31.0,31.08,302419.0,24.9433,25.0236,24.9031,24.9674,302419.0
2016-05-03 14:30:00,31.09,31.13,31.05,31.07,312905.0,24.9754,25.0076,24.9433,24.9594,312905.0
2016-05-03 15:00:00,31.07,31.08,31.01,31.05,501713.0,24.9594,24.9674,24.9112,24.9433,501713.0
2016-05-03 15:30:00,31.04,31.13,31.02,31.07,947765.0,24.9353,25.0076,24.9192,24.9594,947765.0
2016-05-04 09:30:00,30.76,30.87,30.49,30.65,329570.0,24.7103,24.7987,24.4934,24.622,329570.0
2016-05-04 10:00:00,30.65,30.74,30.45,30.63,598310.0,24.622,24.6943,24.4613,24.6059,598310.0
2016-05-04 10:30:00,30.62,30.68,30.42,30.47,313816.0,24.5979,24.6461,24.4372,24.4774,313816.0
2016-05-04 11:00:00,30.47,30.51,30.33,30.41,286541.0,24.4774,24.5095,24.3649,24.4292,286541.0
2016-05-04 11:30:00,30.4,30.55,30.39,30.49,433571.0,24.4211,24.5416,24.4131,24.4934,433571.0
2016-05-04 12:00:00,30.49,30.52,30.35,30.36,311350.0,24.4934,24.5175,24.381,24.389,311350.0
2016-05-04 12:30:00,30.36,30.4,30.24,30.24,388213.0,24.389,24.4211,24.2926,24.2926,388213.0
2016-05-04 13:00:00,30.25,30.38,30.24,30.34,412056.0,24.3006,24.4051,24.2926,24.3729,412056.0
2016-05-04 13:30:00,30.34,30.37,30.18,30.22,519422.0,24.3729,24.397,24.2444,24.2765,519422.0
2016-05-04 14:00:00,30.23,30.32,30.13,30.29,559039.0,24.2846,24.3569,24.2042,24.3328,559039.0
2016-05-04 14:30:00,30.29,30.35,30.28,30.32,360309.0,24.3328,24.381,24.3247,24.3569,360309.0
2016-05-04 15:00:00,30.31,30.32,30.22,30.3,510254.0,24.3488,24.3569,24.2765,24.3408,510254.0
2016-05-04 15:30:00,30.3,30.34,30.23,30.25,1139732.0,24.3408,24.3729,24.2846,24.3006,1139732.0
2016-05-05 09:30:00,30.28,30.43,30.04,30.25,343662.0,24.3247,24.4452,24.1319,24.3006,343662.0
2016-05-05 10:00:00,30.24,30.3,30.03,30.04,328577.0,24.2926,24.3408,24.1239,24.1319,328577.0
2016-05-05 10:30:00,30.04,30.16,30.0,30.05,461477.0,24.1319,24.2283,24.0998,24.14,461477.0
2016-05-05 11:00:00,30.06,30.16,30.02,30.06,220460.0,24.148,24.2283,24.1159,24.148,220460.0
2016-05-05 11:30:00,30.05,30.19,30.04,30.11,262484.0,24.14,24.2524,24.1319,24.1882,262484.0
2016-05-05 12:00:00,30.11,30.15,30.07,30.08,101100.0,24.1882,24.2203,24.156,24.1641,101100.0
2016-05-05 12:30:00,30.07,30.1,30.02,30.07,169479.0,24.156,24.1801,24.1159,24.156,169479.0
2016-05-05 13:00:00,30.08,30.08,29.95,29.98,170918.0,24.1641,24.1641,24.0596,24.0837,170918.0
2016-05-05 13:30:00,29.99,30.02,29.87,29.94,266629.0,24.0918,24.1159,23.9954,24.0516,266629.0
2016-05-05 14:00:00,29.94,29.99,29.89,29.92,332704.0,24.0516,24.0918,24.0114,24.0355,332704.0
2016-05-05 14:30:00,29.93,30.03,29.91,29.94,258113.0,24.0436,24.1239,24.0275,24.0516,258113.0
2016-05-05 15:00:00,29.94,29.98,29.9,29.92,691538.0,24.0516,24.0837,24.0195,24.0355,691538.0
2016-05-05 15:30:00,29.93,29.93,29.79,29.84,1644860.0,24.0436,24.0436,23.9311,23.9713,1644860.0
2016-05-06 09:30:00,29.66,29.82,29.5,29.73,437210.0,23.8267,23.9552,23.6981,23.8829,437210.0
2016-05-06 10:00:00,29.73,29.75,29.61,29.7,417066.0,23.8829,23.899,23.7865,23.8588,417066.0
2016-05-06 10:30:00,29.7,29.73,29.58,29.65,391449.0,23.8588,23.8829,23.7624,23.8186,391449.0
2016-05-06 11:00:00,29.65,29.76,29.64,29.73,424960.0,23.8186,23.907,23.8106,23.8829,424960.0
2016-05-06 11:30:00,29.73,29.74,29.6,29.64,323766.0,23.8829,23.8909,23.7785,23.8106,323766.0
2016-05-06 12:00:00,29.64,29.75,29.63,29.71,285480.0,23.8106,23.899,23.8026,23.8668,285480.0
2016-05-06 12:30:00,29.72,29.86,29.71,29.85,225089.0,23.8749,23.9873,23.8668,23.9793,225089.0
2016-05-06 13:00:00,29.85,29.94,29.83,29.94,419580.0,23.9793,24.0516,23.9632,24.0516,419580.0
2016-05-06 13:30:00,29.94,30.03,29.85,30.03,406731.0,24.0516,24.1239,23.9793,24.1239,406731.0
2016-05-06 14:00:00,30.03,30.12,29.99,30.03,443970.0,24.1239,24.1962,24.0918,24.1239,443970.0
2016-05-06 14:30:00,30.04,30.08,29.99,30.02,356095.0,24.1319,24.1641,24.0918,24.1159,356095.0
2016-05-06 15:00:00,30.01,30.08,30.01,30.05,376733.0,24.1078,24.1641,24.1078,24.14,376733.0
2016-05-06 15:30:00,30.05,30.09,30.0,30.08,852425.0,24.14,24.1721,24.0998,24.1641,852425.0
2016-05-09 09:30:00,30.13,30.34,29.88,30.28,257981.0,24.2042,24.3729,24.0034,24.3247,257981.0
2016-05-09 10:00:00,30.28,30.28,29.94,29.96,131106.0,24.3247,24.3247,24.0516,24.0677,131106.0
2016-05-09 10:30:00,29.95,30.13,29.92,30.03,171835.0,24.0596,24.2042,24.0355,24.1239,171835.0
2016-05-09 11:00:00,30.02,30.1,29.92,29.99,160594.0,24.1159,24.1801,24.0355,24.0918,160594.0
2016-05-09 11:30:00,29.99,30.08,29.96,30.08,91440.0,24.0918,24.1641,24.0677,24.1641,91440.0
2016-05-09 12:00:00,30.07,30.1,29.99,30.05,103364.0,24.156,24.1801,24.0918,24.14,103364.0
2016-05-09 12:30:00,30.06,30.09,29.99,30.06,93591.0,24.148,24.1721,24.0918,24.148,93591.0
2016-05-09 13:00:00,30.06,30.14,30.04,30.1,121192.0,24.148,24.2123,24.1319,24.1801,121192.0
2016-05-09 13:30:00,30.1,30.14,30.04,30.05,112391.0,24.1801,24.2123,24.1319,24.14,112391.0
2016-05-09 14:00:00,30.06,30.1,29.96,30.06,196946.0,24.148,24.1801,24.0677,24.148,196946.0
2016-05-09 14:30:00,30.07,30.16,30.05,30.15,160980.0,24.156,24.2283,24.14,24.2203,160980.0
2016-05-09 15:00:00,30.16,30.16,30.03,30.05,174764.0,24.2283,24.2283,24.1239,24.14,174764.0
2016-05-09 15:30:00,30.04,30.05,29.95,29.96,538918.0,24.1319,24.14,24.0596,24.0677,538918.0
2016-05-10 09:30:00,30.07,30.33,30.04,30.33,361589.0,24.156,24.3649,24.1319,24.3649,361589.0
2016-05-10 10:00:00,30.34,30.36,30.2,30.22,240973.0,24.3729,24.389,24.2605,24.2765,240973.0
2016-05-10 10:30:00,30.23,30.46,30.23,30.42,137213.0,24.2846,24.4693,24.2846,24.4372,137213.0
2016-05-10 11:00:00,30.43,30.51,30.41,30.47,149162.0,24.4452,24.5095,24.4292,24.4774,149162.0
2016-05-10 11:30:00,30.48,30.49,30.36,30.42,107603.0,24.4854,24.4934,24.389,24.4372,107603.0
2016-05-10 12:00:00,30.42,30.6,30.41,30.55,170828.0,24.4372,24.5818,24.4292,24.5416,170828.0
2016-05-10 12:30:00,30.56,30.56,30.48,30.52,117152.0,24.5497,24.5497,24.4854,24.5175,117152.0
2016-05-10 13:00:00,30.52,30.58,30.5,30.58,118586.0,24.5175,24.5657,24.5015,24.5657,118586.0
2016-05-10 13:30:00,30.57,30.58,30.5,30.51,128408.0,24.5577,24.5657,24.5015,24.5095,128408.0
2016-05-10 14:00:00,30.5,30.56,30.49,30.54,152662.0,24.5015,24.5497,24.4934,24.5336,152662.0
2016-05-10 14:30:00,30.54,30.56,30.49,30.52,186606.0,24.5336,24.5497,24.4934,24.5175,186606.0
2016-05-10 15:00:00,30.51,30.63,30.5,30.6,307291.0,24.5095,24.6059,24.5015,24.5818,307291.0
2016-05-10 15:30:00,30.6,30.7,30.55,30.56,1116533.0,24.5818,24.6621,24.5416,24.5497,1116533.0
2016-05-11 09:30:00,30.36,30.46,30.2,30.23,244065.0,24.389,24.4693,24.2605,24.2846,244065.0
2016-05-11 10:00:00,30.23,30.36,30.1,30.15,602382.0,24.2846,24.389,24.1801,24.2203,602382.0
2016-05-11 10:30:00,30.16,30.26,30.07,30.14,1021866.0,24.2283,24.3087,24.156,24.2123,1021866.0
2016-05-11 11:00:00,30.13,30.23,29.99,30.16,1283580.0,24.2042,24.2846,24.0918,24.2283,1283580.0
2016-05-11 11:30:00,30.16,30.18,30.01,30.05,466817.0,24.2283,24.2444,24.1078,24.14,466817.0
2016-05-11 12:00:00,30.05,30.3,30.05,30.25,717676.0,24.14,24.3408,24.14,24.3006,717676.0
2016-05-11 12:30:00,30.24,30.25,30.15,30.21,357934.0,24.2926,24.3006,24.2203,24.2685,357934.0
2016-05-11 13:00:00,30.22,30.22,30.15,30.2,471183.0,24.2765,24.2765,24.2203,24.2605,471183.0
2016-05-11 13:30:00,30.2,30.24,30.18,30.19,338707.0,24.2605,24.2926,24.2444,24.2524,338707.0
2016-05-11 14:00:00,30.19,30.2,29.99,30.01,341332.0,24.2524,24.2605,24.0918,24.1078,341332.0
2016-05-11 14:30:00,30.01,30.02,29.9,29.94,268863.0,24.1078,24.1159,24.0195,24.0516,268863.0
2016-05-11 15:00:00,29.94,30.05,29.94,30.02,209635.0,24.0516,24.14,24.0516,24.1159,209635.0
2016-05-11 15:30:00,30.02,30.05,29.93,29.94,596082.0,24.1159,24.14,24.0436,24.0516,596082.0
2016-05-12 09:30:00,30.21,30.23,29.56,29.56,984818.0,24.2685,24.2846,23.7463,23.7463,984818.0
2016-05-12 10:00:00,29.56,29.77,29.54,29.67,703655.0,23.7463,23.915,23.7303,23.8347,703655.0
2016-05-12 10:30:00,29.67,29.67,29.47,29.52,371040.0,23.8347,23.8347,23.674,23.7142,371040.0
2016-05-12 11:00:00,29.51,29.52,29.33,29.38,562287.0,23.7062,23.7142,23.5616,23.6017,562287.0
2016-05-12 11:30:00,29.38,29.49,29.33,29.34,334748.0,23.6017,23.6901,23.5616,23.5696,334748.0
2016-05-12 12:00:00,29.34,29.45,29.32,29.4,192568.0,23.5696,23.658,23.5535,23.6178,192568.0
2016-05-12 12:30:00,29.4,29.48,29.35,29.43,362906.0,23.6178,23.6821,23.5776,23.6419,362906.0
2016-05-12 13:00:00,29.43,29.45,29.36,29.39,220900.0,23.6419,23.658,23.5857,23.6098,220900.0
2016-05-12 13:30:00,29.4,29.44,29.34,29.44,234637.0,23.6178,23.6499,23.5696,23.6499,234637.0
2016-05-12 14:00:00,29.44,29.53,29.43,29.48,496817.0,23.6499,23.7222,23.6419,23.6821,496817.0
2016-05-12 14:30:00,29.47,29.55,29.41,29.49,456679.0,23.674,23.7383,23.6258,23.6901,456679.0
2016-05-12 15:00:00,29.49,29.49,29.42,29.47,701334.0,23.6901,23.6901,23.6339,23.674,701334.0
2016-05-12 15:30:00,29.46,29.47,29.39,29.42,2045719.0,23.666,23.674,23.6098,23.6339,2045719.0
2016-05-13 09:30:00,29.29,29.65,29.25,29.43,821667.0,23.5294,23.8186,23.4973,23.6419,821667.0
2016-05-13 10:00:00,29.45,29.61,29.45,29.5,650120.0,23.658,23.7865,23.658,23.6981,650120.0
2016-05-13 10:30:00,29.49,29.54,29.39,29.42,598931.0,23.6901,23.7303,23.6098,23.6339,598931.0
2016-05-13 11:00:00,29.43,29.43,29.33,29.35,460226.0,23.6419,23.6419,23.5616,23.5776,460226.0
2016-05-13 11:30:00,29.36,29.37,29.21,29.27,314107.0,23.5857,23.5937,23.4652,23.5134,314107.0
2016-05-13 12:00:00,29.27,29.32,29.26,29.26,198712.0,23.5134,23.5535,23.5053,23.5053,198712.0
2016-05-13 12:30:00,29.27,29.31,29.18,29.21,218367.0,23.5134,23.5455,23.4411,23.4652,218367.0
2016-05-13 13:00:00,29.2,29.28,29.15,29.16,153480.0,23.4571,23.5214,23.417,23.425,153480.0
2016-05-13 13:30:00,29.16,29.18,29.03,29.11,353750.0,23.425,23.4411,23.3206,23.3848,353750.0
2016-05-13 14:00:00,29.11,29.19,29.05,29.1,387217.0,23.3848,23.4491,23.3366,23.3768,387217.0
2016-05-13 14:30:00,29.1,29.1,28.95,29.0,462416.0,23.3768,23.3768,23.2563,23.2965,462416.0
2016-05-13 15:00:00,29.0,29.05,28.98,29.04,384019.0,23.2965,23.3366,23.2804,23.3286,384019.0
2016-05-13 15:30:00,29.04,29.14,29.0,29.03,1181240.0,23.3286,23.4089,23.2965,23.3206,1181240.0
2016-05-16 09:30:00,29.04,29.32,28.91,28.96,259298.0,23.3286,23.5535,23.2242,23.2643,259298.0
2016-05-16 10:00:00,28.97,29.14,28.97,29.08,859052.0,23.2724,23.4089,23.2724,23.3607,859052.0
2016-05-16 10:30:00,29.08,29.19,29.03,29.12,858576.0,23.3607,23.4491,23.3206,23.3929,858576.0
2016-05-16 11:00:00,29.12,29.15,29.04,29.05,253160.0,23.3929,23.417,23.3286,23.3366,253160.0
2016-05-16 11:30:00,29.05,29.13,29.04,29.12,453314.0,23.3366,23.4009,23.3286,23.3929,453314.0
2016-05-16 12:00:00,29.12,29.13,28.98,28.99,467463.0,23.3929,23.4009,23.2804,23.2884,467463.0
2016-05-16 12:30:00,28.99,29.1,28.98,29.02,224254.0,23.2884,23.3768,23.2804,23.3125,224254.0
2016-05-16 13:00:00,29.03,29.07,28.99,29.03,226265.0,23.3206,23.3527,23.2884,23.3206,226265.0
2016-05-16 13:30:00,29.03,29.06,28.98,29.04,211136.0,23.3206,23.3447,23.2804,23.3286,211136.0
2016-05-16 14:00:00,29.04,29.18,29.03,29.15,477575.0,23.3286,23.4411,23.3206,23.417,477575.0
2016-05-16 14:30:00,29.16,29.19,29.1,29.15,506266.0,23.425,23.4491,23.3768,23.417,506266.0
2016-05-16 15:00:00,29.15,29.18,29.1,29.11,396192.0,23.417,23.4411,23.3768,23.3848,396192.0
2016-05-16 15:30:00,29.12,29.12,28.92,28.94,1737939.0,23.3929,23.3929,23.2322,23.2483,1737939.0
2016-05-17 09:30:00,28.79,29.28,28.73,29.25,523596.0,23.1278,23.5214,23.0796,23.4973,523596.0
2016-05-17 10:00:00,29.24,29.46,29.07,29.42,712894.0,23.4893,23.666,23.3527,23.6339,712894.0
2016-05-17 10:30:00,29.42,29.42,29.25,29.4,529748.0,23.6339,23.6339,23.4973,23.6178,529748.0
2016-05-17 11:00:00,29.39,29.51,29.36,29.44,398541.0,23.6098,23.7062,23.5857,23.6499,398541.0
2016-05-17 11:30:00,29.44,29.52,29.41,29.47,202783.0,23.6499,23.7142,23.6258,23.674,202783.0
2016-05-17 12:00:00,29.48,29.49,29.36,29.42,271170.0,23.6821,23.6901,23.5857,23.6339,271170.0
2016-05-17 12:30:00,29.42,29.56,29.38,29.51,346437.0,23.6339,23.7463,23.6017,23.7062,346437.0
2016-05-17 13:00:00,29.51,29.6,29.44,29.58,240731.0,23.7062,23.7785,23.6499,23.7624,240731.0
2016-05-17 13:30:00,29.58,29.7,29.52,29.53,261392.0,23.7624,23.8588,23.7142,23.7222,261392.0
2016-05-17 14:00:00,29.52,29.54,29.25,29.29,244518.0,23.7142,23.7303,23.4973,23.5294,244518.0
2016-05-17 14:30:00,29.29,29.31,29.18,29.25,460780.0,23.5294,23.5455,23.4411,23.4973,460780.0
2016-05-17 15:00:00,29.26,29.28,29.08,29.16,416323.0,23.5053,23.5214,23.3607,23.425,416323.0
2016-05-17 15:30:00,29.16,29.28,29.14,29.26,923653.0,23.425,23.5214,23.4089,23.5053,923653.0
2016-05-18 09:30:00,29.27,29.52,29.21,29.5,190812.0,23.5134,23.7142,23.4652,23.6981,190812.0
2016-05-18 10:00:00,29.51,29.89,29.44,29.83,386758.0,23.7062,24.0114,23.6499,23.9632,386758.0
2016-05-18 10:30:00,29.82,29.88,29.62,29.62,345854.0,23.9552,24.0034,23.7945,23.7945,345854.0
2016-05-18 11:00:00,29.63,29.81,29.59,29.79,376600.0,23.8026,23.9472,23.7704,23.9311,376600.0
2016-05-18 11:30:00,29.79,29.92,29.75,29.77,158605.0,23.9311,24.0355,23.899,23.915,158605.0
2016-05-18 12:00:00,29.77,29.88,29.75,29.86,253460.0,23.915,24.0034,23.899,23.9873,253460.0
2016-05-18 12:30:00,29.87,29.91,29.84,29.9,194070.0,23.9954,24.0275,23.9713,24.0195,194070.0
2016-05-18 13:00:00,29.9,29.93,29.79,29.9,292049.0,24.0195,24.0436,23.9311,24.0195,292049.0
2016-05-18 13:30:00,29.91,29.95,29.78,29.8,330287.0,24.0275,24.0596,23.9231,23.9391,330287.0
2016-05-18 14:00:00,29.8,29.89,29.69,29.74,421997.0,23.9391,24.0114,23.8508,23.8909,421997.0
2016-05-18 14:30:00,29.74,29.98,29.7,29.96,391878.0,23.8909,24.0837,23.8588,24.0677,391878.0
2016-05-18 15:00:00,29.97,30.06,29.87,29.87,399882.0,24.0757,24.148,23.9954,23.9954,399882.0
2016-05-18 15:30:00,29.88,30.13,29.86,30.11,1429975.0,24.0034,24.2042,23.9873,24.1882,1429975.0
2016-05-19 09:30:00,29.86,30.25,29.71,29.74,547925.0,23.9873,24.3006,23.8668,23.8909,547925.0
2016-05-19 10:00:00,29.75,29.91,29.7,29.71,369975.0,23.899,24.0275,23.8588,23.8668,369975.0
2016-05-19 10:30:00,29.72,29.83,29.64,29.68,321697.0,23.8749,23.9632,23.8106,23.8427,321697.0
2016-05-19 11:00:00,29.68,29.79,29.61,29.69,243650.0,23.8427,23.9311,23.7865,23.8508,243650.0
2016-05-19 11:30:00,29.7,29.71,29.58,29.66,187830.0,23.8588,23.8668,23.7624,23.8267,187830.0
2016-05-19 12:00:00,29.66,29.77,29.64,29.7,215994.0,23.8267,23.915,23.8106,23.8588,215994.0
2016-05-19 12:30:00,29.69,29.75,29.62,29.69,246892.0,23.8508,23.899,23.7945,23.8508,246892.0
2016-05-19 13:00:00,29.69,29.92,29.69,29.92,353774.0,23.8508,24.0355,23.8508,24.0355,353774.0
2016-05-19 13:30:00,29.92,30.0,29.8,29.81,324915.0,24.0355,24.0998,23.9391,23.9472,324915.0
2016-05-19 14:00:00,29.81,29.96,29.78,29.83,324363.0,23.9472,24.0677,23.9231,23.9632,324363.0
2016-05-19 14:30:00,29.82,29.84,29.74,29.81,376405.0,23.9552,23.9713,23.8909,23.9472,376405.0
2016-05-19 15:00:00,29.8,29.97,29.78,29.94,500435.0,23.9391,24.0757,23.9231,24.0516,500435.0
2016-05-19 15:30:00,29.93,29.99,29.88,29.94,1359314.0,24.0436,24.0918,24.0034,24.0516,1359314.0
2016-05-20 09:30:00,30.04,30.37,30.01,30.28,805454.0,24.1319,24.397,24.1078,24.3247,805454.0
2016-05-20 10:00:00,30.28,30.37,30.2,30.23,320097.0,24.3247,24.397,24.2605,24.2846,320097.0
2016-05-20 10:30:00,30.23,30.29,30.14,30.21,237215.0,24.2846,24.3328,24.2123,24.2685,237215.0
2016-05-20 11:00:00,30.21,30.29,30.2,30.25,166895.0,24.2685,24.3328,24.2605,24.3006,166895.0
2016-05-20 11:30:00,30.24,30.33,30.17,30.22,255358.0,24.2926,24.3649,24.2364,24.2765,255358.0
2016-05-20 12:00:00,30.22,30.22,30.1,30.14,140310.0,24.2765,24.2765,24.1801,24.2123,140310.0
2016-05-20 12:30:00,30.14,30.16,30.07,30.07,166468.0,24.2123,24.2283,24.156,24.156,166468.0
2016-05-20 13:00:00,30.07,30.11,29.97,29.99,166597.0,24.156,24.1882,24.0757,24.0918,166597.0
2016-05-20 13:30:00,29.99,30.0,29.84,29.88,249928.0,24.0918,24.0998,23.9713,24.0034,249928.0
2016-05-20 14:00:00,29.9,29.95,29.83,29.93,237893.0,24.0195,24.0596,23.9632,24.0436,237893.0
2016-05-20 14:30:00,29.92,29.94,29.82,29.86,239318.0,24.0355,24.0516,23.9552,23.9873,239318.0
2016-05-20 15:00:00,29.86,29.86,29.74,29.76,454625.0,23.9873,23.9873,23.8909,23.907,454625.0
2016-05-20 15:30:00,29.76,29.88,29.74,29.87,743772.0,23.907,24.0034,23.8909,23.9954,743772.0
2016-05-23 09:30:00,29.78,29.88,29.47,29.5,285556.0,23.9231,24.0034,23.674,23.6981,285556.0
2016-05-23 10:00:00,29.5,29.86,29.5,29.74,207109.0,23.6981,23.9873,23.6981,23.8909,207109.0
2016-05-23 10:30:00,29.73,29.92,29.7,29.91,188817.0,23.8829,24.0355,23.8588,24.0275,188817.0
2016-05-23 11:00:00,29.9,29.93,29.79,29.92,101293.0,24.0195,24.0436,23.9311,24.0355,101293.0
2016-05-23 11:30:00,29.93,29.94,29.77,29.84,147542.0,24.0436,24.0516,23.915,23.9713,147542.0
2016-05-23 12:00:00,29.84,29.88,29.81,29.87,70316.0,23.9713,24.0034,23.9472,23.9954,70316.0
2016-05-23 12:30:00,29.87,29.87,29.82,29.86,59139.0,23.9954,23.9954,23.9552,23.9873,59139.0
2016-05-23 13:00:00,29.87,29.99,29.87,29.97,132035.0,23.9954,24.0918,23.9954,24.0757,132035.0
2016-05-23 13:30:00,29.97,30.03,29.92,30.0,144701.0,24.0757,24.1239,24.0355,24.0998,144701.0
2016-05-23 14:00:00,30.0,30.0,29.93,29.97,205857.0,24.0998,24.0998,24.0436,24.0757,205857.0
2016-05-23 14:30:00,29.97,30.01,29.95,29.98,137120.0,24.0757,24.1078,24.0596,24.0837,137120.0
2016-05-23 15:00:00,29.97,29.97,29.83,29.84,144518.0,24.0757,24.0757,23.9632,23.9713,144518.0
2016-05-23 15:30:00,29.83,29.89,29.8,29.82,453879.0,23.9632,24.0114,23.9391,23.9552,453879.0
2016-05-24 09:30:00,30.0,30.44,29.97,30.25,547063.0,24.0998,24.4533,24.0757,24.3006,547063.0
2016-05-24 10:00:00,30.25,30.38,30.25,30.3,353182.0,24.3006,24.4051,24.3006,24.3408,353182.0
2016-05-24 10:30:00,30.3,30.33,30.23,30.3,296942.0,24.3408,24.3649,24.2846,24.3408,296942.0
2016-05-24 11:00:00,30.31,30.36,30.23,30.24,190879.0,24.3488,24.389,24.2846,24.2926,190879.0
2016-05-24 11:30:00,30.25,30.34,30.23,30.32,149947.0,24.3006,24.3729,24.2846,24.3569,149947.0
2016-05-24 12:00:00,30.33,30.37,30.31,30.33,172121.0,24.3649,24.397,24.3488,24.3649,172121.0
2016-05-24 12:30:00,30.33,30.41,30.28,30.4,249301.0,24.3649,24.4292,24.3247,24.4211,249301.0
2016-05-24 13:00:00,30.4,30.42,30.34,30.36,228280.0,24.4211,24.4372,24.3729,24.389,228280.0
2016-05-24 13:30:00,30.37,30.37,30.29,30.34,226925.0,24.397,24.397,24.3328,24.3729,226925.0
2016-05-24 14:00:00,30.34,30.36,30.29,30.31,238252.0,24.3729,24.389,24.3328,24.3488,238252.0
2016-05-24 14:30:00,30.31,30.35,30.28,30.31,193808.0,24.3488,24.381,24.3247,24.3488,193808.0
2016-05-24 15:00:00,30.31,30.38,30.29,30.32,263787.0,24.3488,24.4051,24.3328,24.3569,263787.0
2016-05-24 15:30:00,30.32,30.35,30.24,30.29,1023457.0,24.3569,24.381,24.2926,24.3328,1023457.0
2016-05-25 09:30:00,30.43,30.98,30.4,30.91,511883.0,24.4452,24.8871,24.4211,24.8308,511883.0
2016-05-25 10:00:00,30.91,30.93,30.73,30.73,600797.0,24.8308,24.8469,24.6862,24.6862,600797.0
2016-05-25 10:30:00,30.72,30.77,30.67,30.7,349562.0,24.6782,24.7184,24.638,24.6621,349562.0
2016-05-25 11:00:00,30.69,30.71,30.61,30.64,404922.0,24.6541,24.6702,24.5898,24.6139,404922.0
2016-05-25 11:30:00,30.64,30.75,30.58,30.75,470564.0,24.6139,24.7023,24.5657,24.7023,470564.0
2016-05-25 12:00:00,30.75,30.83,30.7,30.7,232543.0,24.7023,24.7666,24.6621,24.6621,232543.0
2016-05-25 12:30:00,30.7,30.84,30.69,30.81,208615.0,24.6621,24.7746,24.6541,24.7505,208615.0
2016-05-25 13:00:00,30.81,30.85,30.74,30.74,249398.0,24.7505,24.7826,24.6943,24.6943,249398.0
2016-05-25 13:30:00,30.74,30.8,30.73,30.79,248419.0,24.6943,24.7425,24.6862,24.7344,248419.0
2016-05-25 14:00:00,30.79,30.8,30.72,30.76,280835.0,24.7344,24.7425,24.6782,24.7103,280835.0
2016-05-25 14:30:00,30.77,30.85,30.76,30.78,239143.0,24.7184,24.7826,24.7103,24.7264,239143.0
2016-05-25 15:00:00,30.78,30.83,30.72,30.78,362884.0,24.7264,24.7666,24.6782,24.7264,362884.0
2016-05-25 15:30:00,30.78,30.78,30.62,30.66,1278522.0,24.7264,24.7264,24.5979,24.63,1278522.0
2016-05-26 09:30:00,30.64,30.64,30.4,30.41,304121.0,24.6139,24.6139,24.4211,24.4292,304121.0
2016-05-26 10:00:00,30.42,30.7,30.42,30.56,244774.0,24.4372,24.6621,24.4372,24.5497,244774.0
2016-05-26 10:30:00,30.59,30.72,30.54,30.61,715481.0,24.5738,24.6782,24.5336,24.5898,715481.0
2016-05-26 11:00:00,30.61,30.71,30.52,30.69,265440.0,24.5898,24.6702,24.5175,24.6541,265440.0
2016-05-26 11:30:00,30.7,30.83,30.63,30.77,683711.0,24.6621,24.7666,24.6059,24.7184,683711.0
2016-05-26 12:00:00,30.77,30.86,30.76,30.86,237306.0,24.7184,24.7907,24.7103,24.7907,237306.0
2016-05-26 12:30:00,30.85,30.9,30.79,30.82,190969.0,24.7826,24.8228,24.7344,24.7585,190969.0
2016-05-26 13:00:00,30.82,30.87,30.78,30.85,145994.0,24.7585,24.7987,24.7264,24.7826,145994.0
2016-05-26 13:30:00,30.85,30.94,30.84,30.89,305819.0,24.7826,24.8549,24.7746,24.8148,305819.0
2016-05-26 14:00:00,30.89,30.92,30.83,30.86,157658.0,24.8148,24.8389,24.7666,24.7907,157658.0
2016-05-26 14:30:00,30.86,30.92,30.81,30.92,467160.0,24.7907,24.8389,24.7505,24.8389,467160.0
2016-05-26 15:00:00,30.92,30.98,30.9,30.95,601453.0,24.8389,24.8871,24.8228,24.863,601453.0
2016-05-26 15:30:00,30.94,30.95,30.82,30.88,1078062.0,24.8549,24.863,24.7585,24.8067,1078062.0
2016-05-27 09:30:00,31.0,31.24,30.76,30.83,352451.0,24.9031,25.0959,24.7103,24.7666,352451.0
2016-05-27 10:00:00,30.82,30.99,30.81,30.89,240179.0,24.7585,24.8951,24.7505,24.8148,240179.0
2016-05-27 10:30:00,30.9,31.02,30.83,30.93,353641.0,24.8228,24.9192,24.7666,24.8469,353641.0
2016-05-27 11:00:00,30.93,31.05,30.88,30.92,518888.0,24.8469,24.9433,24.8067,24.8389,518888.0
2016-05-27 11:30:00,30.92,30.97,30.86,30.91,355970.0,24.8389,24.879,24.7907,24.8308,355970.0
2016-05-27 12:00:00,30.91,30.97,30.89,30.95,226928.0,24.8308,24.879,24.8148,24.863,226928.0
2016-05-27 12:30:00,30.96,31.0,30.89,30.96,130417.0,24.871,24.9031,24.8148,24.871,130417.0
2016-05-27 13:00:00,30.96,31.06,30.95,31.04,231162.0,24.871,24.9513,24.863,24.9353,231162.0
2016-05-27 13:30:00,31.04,31.12,30.97,30.98,296349.0,24.9353,24.9995,24.879,24.8871,296349.0
2016-05-27 14:00:00,30.97,31.04,30.96,31.0,199936.0,24.879,24.9353,24.871,24.9031,199936.0
2016-05-27 14:30:00,31.01,31.11,30.98,31.1,261024.0,24.9112,24.9915,24.8871,24.9835,261024.0
2016-05-27 15:00:00,31.09,31.12,31.07,31.11,248229.0,24.9754,24.9995,24.9594,24.9915,248229.0
2016-05-27 15:30:00,31.11,31.19,31.08,31.15,635176.0,24.9915,25.0558,24.9674,25.0236,635176.0
2016-05-31 09:30:00,31.38,31.38,31.02,31.14,482413.0,25.2084,25.2084,24.9192,25.0156,482413.0
2016-05-31 10:00:00,31.15,31.26,31.14,31.22,339612.0,25.0236,25.112,25.0156,25.0799,339612.0
2016-05-31 10:30:00,31.22,31.28,31.11,31.27,439834.0,25.0799,25.1281,24.9915,25.12,439834.0
2016-05-31 11:00:00,31.26,31.32,31.19,31.29,265306.0,25.112,25.1602,25.0558,25.1361,265306.0
2016-05-31 11:30:00,31.28,31.3,31.2,31.23,225494.0,25.1281,25.1441,25.0638,25.0879,225494.0
2016-05-31 12:00:00,31.23,31.24,31.14,31.21,204437.0,25.0879,25.0959,25.0156,25.0718,204437.0
2016-05-31 12:30:00,31.2,31.3,31.19,31.27,260715.0,25.0638,25.1441,25.0558,25.12,260715.0
2016-05-31 13:00:00,31.27,31.38,31.24,31.35,194901.0,25.12,25.2084,25.0959,25.1843,194901.0
2016-05-31 13:30:00,31.35,31.38,31.29,31.33,214087.0,25.1843,25.2084,25.1361,25.1682,214087.0
2016-05-31 14:00:00,31.32,31.33,31.16,31.22,296352.0,25.1602,25.1682,25.0317,25.0799,296352.0
2016-05-31 14:30:00,31.22,31.25,31.15,31.15,325670.0,25.0799,25.104,25.0236,25.0236,325670.0
2016-05-31 15:00:00,31.15,31.26,31.14,31.22,264305.0,25.0236,25.112,25.0156,25.0799,264305.0
2016-05-31 15:30:00,31.21,31.27,31.19,31.21,692595.0,25.0718,25.12,25.0558,25.0718,692595.0
2016-06-01 09:30:00,31.15,31.2,30.76,30.81,409718.0,25.0236,25.0638,24.7103,24.7505,409718.0
2016-06-01 10:00:00,30.81,31.02,30.81,30.97,369021.0,24.7505,24.9192,24.7505,24.879,369021.0
2016-06-01 10:30:00,30.97,31.08,30.95,31.03,159657.0,24.879,24.9674,24.863,24.9272,159657.0
2016-06-01 11:00:00,31.04,31.21,31.01,31.13,184453.0,24.9353,25.0718,24.9112,25.0076,184453.0
2016-06-01 11:30:00,31.12,31.19,31.06,31.12,160163.0,24.9995,25.0558,24.9513,24.9995,160163.0
2016-06-01 12:00:00,31.12,31.21,31.11,31.19,99895.0,24.9995,25.0718,24.9915,25.0558,99895.0
2016-06-01 12:30:00,31.19,31.22,31.06,31.22,231805.0,25.0558,25.0799,24.9513,25.0799,231805.0
2016-06-01 13:00:00,31.21,31.22,31.14,31.15,150099.0,25.0718,25.0799,25.0156,25.0236,150099.0
2016-06-01 13:30:00,31.15,31.22,31.14,31.2,164790.0,25.0236,25.0799,25.0156,25.0638,164790.0
2016-06-01 14:00:00,31.2,31.28,31.16,31.23,165597.0,25.0638,25.1281,25.0317,25.0879,165597.0
2016-06-01 14:30:00,31.23,31.28,31.15,31.26,116109.0,25.0879,25.1281,25.0236,25.112,116109.0
2016-06-01 15:00:00,31.26,31.32,31.23,31.31,166148.0,25.112,25.1602,25.0879,25.1522,166148.0
2016-06-01 15:30:00,31.31,31.33,31.25,31.29,357316.0,25.1522,25.1682,25.104,25.1361,357316.0
2016-06-02 09:30:00,31.25,31.25,30.94,31.07,308571.0,25.104,25.104,24.8549,24.9594,308571.0
2016-06-02 10:00:00,31.06,31.16,30.91,30.93,444907.0,24.9513,25.0317,24.8308,24.8469,444907.0
2016-06-02 10:30:00,30.93,31.05,30.88,30.98,296419.0,24.8469,24.9433,24.8067,24.8871,296419.0
2016-06-02 11:00:00,30.98,31.0,30.9,30.95,350553.0,24.8871,24.9031,24.8228,24.863,350553.0
2016-06-02 11:30:00,30.96,31.07,30.92,31.05,178135.0,24.871,24.9594,24.8389,24.9433,178135.0
2016-06-02 12:00:00,31.04,31.08,30.98,31.04,149611.0,24.9353,24.9674,24.8871,24.9353,149611.0
2016-06-02 12:30:00,31.04,31.09,31.01,31.05,169421.0,24.9353,24.9754,24.9112,24.9433,169421.0
2016-06-02 13:00:00,31.05,31.07,31.02,31.06,87409.0,24.9433,24.9594,24.9192,24.9513,87409.0
2016-06-02 13:30:00,31.06,31.08,31.01,31.04,142582.0,24.9513,24.9674,24.9112,24.9353,142582.0
2016-06-02 14:00:00,31.04,31.16,31.02,31.14,665753.0,24.9353,25.0317,24.9192,25.0156,665753.0
2016-06-02 14:30:00,31.14,31.18,31.04,31.05,398700.0,25.0156,25.0477,24.9353,24.9433,398700.0
2016-06-02 15:00:00,31.06,31.19,31.05,31.19,449464.0,24.9513,25.0558,24.9433,25.0558,449464.0
2016-06-02 15:30:00,31.19,31.29,31.12,31.28,1721393.0,25.0558,25.1361,24.9995,25.1281,1721393.0
2016-06-03 09:30:00,30.92,31.19,30.25,30.5,914540.0,24.8389,25.0558,24.3006,24.5015,914540.0
2016-06-03 10:00:00,30.5,30.62,30.32,30.55,514133.0,24.5015,24.5979,24.3569,24.5416,514133.0
2016-06-03 10:30:00,30.55,30.73,30.53,30.65,420619.0,24.5416,24.6862,24.5256,24.622,420619.0
2016-06-03 11:00:00,30.65,30.67,30.48,30.54,422162.0,24.622,24.638,24.4854,24.5336,422162.0
2016-06-03 11:30:00,30.54,30.72,30.51,30.69,263623.0,24.5336,24.6782,24.5095,24.6541,263623.0
2016-06-03 12:00:00,30.7,30.76,30.6,30.73,304624.0,24.6621,24.7103,24.5818,24.6862,304624.0
2016-06-03 12:30:00,30.73,30.74,30.62,30.64,169000.0,24.6862,24.6943,24.5979,24.6139,169000.0
2016-06-03 13:00:00,30.64,30.71,30.62,30.62,184008.0,24.6139,24.6702,24.5979,24.5979,184008.0
2016-06-03 13:30:00,30.63,30.72,30.59,30.7,195374.0,24.6059,24.6782,24.5738,24.6621,195374.0
2016-06-03 14:00:00,30.71,30.75,30.65,30.74,219715.0,24.6702,24.7023,24.622,24.6943,219715.0
2016-06-03 14:30:00,30.75,30.86,30.74,30.81,231987.0,24.7023,24.7907,24.6943,24.7505,231987.0
2016-06-03 15:00:00,30.8,30.82,30.72,30.8,299597.0,24.7425,24.7585,24.6782,24.7425,299597.0
2016-06-03 15:30:00,30.79,30.81,30.71,30.71,909073.0,24.7344,24.7505,24.6702,24.6702,909073.0
2016-06-06 09:30:00,30.73,30.89,30.7,30.81,329480.0,24.6862,24.8148,24.6621,24.7505,329480.0
2016-06-06 10:00:00,30.8,30.95,30.79,30.88,516890.0,24.7425,24.863,24.7344,24.8067,516890.0
2016-06-06 10:30:00,30.87,31.03,30.87,30.99,260165.0,24.7987,24.9272,24.7987,24.8951,260165.0
2016-06-06 11:00:00,30.98,31.02,30.93,30.98,269246.0,24.8871,24.9192,24.8469,24.8871,269246.0
2016-06-06 11:30:00,30.99,31.09,30.98,31.03,173625.0,24.8951,24.9754,24.8871,24.9272,173625.0
2016-06-06 12:00:00,31.04,31.05,30.9,30.95,364066.0,24.9353,24.9433,24.8228,24.863,364066.0
2016-06-06 12:30:00,30.94,30.99,30.87,30.92,242312.0,24.8549,24.8951,24.7987,24.8389,242312.0
2016-06-06 13:00:00,30.92,31.02,30.9,31.01,115810.0,24.8389,24.9192,24.8228,24.9112,115810.0
2016-06-06 13:30:00,31.01,31.04,30.97,31.0,302645.0,24.9112,24.9353,24.879,24.9031,302645.0
2016-06-06 14:00:00,31.02,31.05,30.98,31.04,204495.0,24.9192,24.9433,24.8871,24.9353,204495.0
2016-06-06 14:30:00,31.03,31.07,30.99,31.0,408925.0,24.9272,24.9594,24.8951,24.9031,408925.0
2016-06-06 15:00:00,30.99,31.02,30.96,31.0,1039517.0,24.8951,24.9192,24.871,24.9031,1039517.0
2016-06-06 15:30:00,31.01,31.08,31.0,31.05,1450579.0,24.9112,24.9674,24.9031,24.9433,1450579.0
2016-06-07 09:30:00,31.11,31.74,30.73,31.45,1238427.0,24.9915,25.4976,24.6862,25.2646,1238427.0
2016-06-07 10:00:00,31.46,31.58,31.38,31.53,527087.0,25.2727,25.3691,25.2084,25.3289,527087.0
2016-06-07 10:30:00,31.53,31.65,31.5,31.54,841534.0,25.3289,25.4253,25.3048,25.3369,841534.0
2016-06-07 11:00:00,31.53,31.74,31.5,31.68,656568.0,25.3289,25.4976,25.3048,25.4494,656568.0
2016-06-07 11:30:00,31.69,31.8,31.67,31.77,452880.0,25.4574,25.5458,25.4414,25.5217,452880.0
2016-06-07 12:00:00,31.77,31.8,31.7,31.78,353735.0,25.5217,25.5458,25.4655,25.5297,353735.0
2016-06-07 12:30:00,31.79,31.79,31.65,31.76,251125.0,25.5378,25.5378,25.4253,25.5137,251125.0
2016-06-07 13:00:00,31.75,31.78,31.74,31.78,562318.0,25.5056,25.5297,25.4976,25.5297,562318.0
2016-06-07 13:30:00,31.78,31.79,31.72,31.75,278729.0,25.5297,25.5378,25.4815,25.5056,278729.0
2016-06-07 14:00:00,31.74,31.84,31.71,31.81,602959.0,25.4976,25.5779,25.4735,25.5538,602959.0
2016-06-07 14:30:00,31.82,31.84,31.75,31.75,481326.0,25.5619,25.5779,25.5056,25.5056,481326.0
2016-06-07 15:00:00,31.76,31.81,31.66,31.73,764089.0,25.5137,25.5538,25.4333,25.4896,764089.0
2016-06-07 15:30:00,31.73,31.75,31.59,31.6,2623434.0,25.4896,25.5056,25.3771,25.3851,2623434.0
2016-06-08 09:30:00,31.59,31.94,31.59,31.8,704473.0,25.3771,25.6583,25.3771,25.5458,704473.0
2016-06-08 10:00:00,31.8,31.97,31.79,31.96,516460.0,25.5458,25.6824,25.5378,25.6743,516460.0
2016-06-08 10:30:00,31.95,31.96,31.83,31.91,386948.0,25.6663,25.6743,25.5699,25.6342,386948.0
2016-06-08 11:00:00,31.91,31.91,31.79,31.8,521909.0,25.6342,25.6342,25.5378,25.5458,521909.0
2016-06-08 11:30:00,31.8,31.93,31.79,31.87,359573.0,25.5458,25.6502,25.5378,25.602,359573.0
2016-06-08 12:00:00,31.87,31.89,31.77,31.8,194430.0,25.602,25.6181,25.5217,25.5458,194430.0
2016-06-08 12:30:00,31.8,31.82,31.78,31.8,229569.0,25.5458,25.5619,25.5297,25.5458,229569.0
2016-06-08 13:00:00,31.8,31.83,31.73,31.73,239267.0,25.5458,25.5699,25.4896,25.4896,239267.0
2016-06-08 13:30:00,31.73,31.73,31.65,31.72,185081.0,25.4896,25.4896,25.4253,25.4815,185081.0
2016-06-08 14:00:00,31.72,31.75,31.69,31.75,443406.0,25.4815,25.5056,25.4574,25.5056,443406.0
2016-06-08 14:30:00,31.75,31.82,31.73,31.81,263618.0,25.5056,25.5619,25.4896,25.5538,263618.0
2016-06-08 15:00:00,31.8,31.83,31.78,31.82,635212.0,25.5458,25.5699,25.5297,25.5619,635212.0
2016-06-08 15:30:00,31.82,31.95,31.8,31.95,1926385.0,25.5619,25.6663,25.5458,25.6663,1926385.0
2016-06-09 09:30:00,31.72,31.72,31.33,31.37,483076.0,25.4815,25.4815,25.1682,25.2004,483076.0
2016-06-09 10:00:00,31.36,31.4,31.27,31.3,381168.0,25.1923,25.2245,25.12,25.1441,381168.0
2016-06-09 10:30:00,31.31,31.33,31.2,31.24,392648.0,25.1522,25.1682,25.0638,25.0959,392648.0
2016-06-09 11:00:00,31.25,31.41,31.22,31.4,419210.0,25.104,25.2325,25.0799,25.2245,419210.0
2016-06-09 11:30:00,31.4,31.46,31.38,31.44,247588.0,25.2245,25.2727,25.2084,25.2566,247588.0
2016-06-09 12:00:00,31.44,31.6,31.43,31.59,376793.0,25.2566,25.3851,25.2486,25.3771,376793.0
2016-06-09 12:30:00,31.59,31.6,31.51,31.55,230126.0,25.3771,25.3851,25.3128,25.345,230126.0
2016-06-09 13:00:00,31.55,31.6,31.51,31.55,238231.0,25.345,25.3851,25.3128,25.345,238231.0
2016-06-09 13:30:00,31.55,31.56,31.48,31.51,334394.0,25.345,25.353,25.2887,25.3128,334394.0
2016-06-09 14:00:00,31.5,31.54,31.45,31.46,330674.0,25.3048,25.3369,25.2646,25.2727,330674.0
2016-06-09 14:30:00,31.46,31.52,31.42,31.43,402945.0,25.2727,25.3209,25.2405,25.2486,402945.0
2016-06-09 15:00:00,31.43,31.47,31.4,31.42,456371.0,25.2486,25.2807,25.2245,25.2405,456371.0
2016-06-09 15:30:00,31.42,31.44,31.38,31.41,798613.0,25.2405,25.2566,25.2084,25.2325,798613.0
2016-06-10 09:30:00,31.09,31.09,30.84,31.0,479268.0,24.9754,24.9754,24.7746,24.9031,479268.0
2016-06-10 10:00:00,30.99,31.0,30.83,30.95,387847.0,24.8951,24.9031,24.7666,24.863,387847.0
2016-06-10 10:30:00,30.96,30.98,30.88,30.95,207096.0,24.871,24.8871,24.8067,24.863,207096.0
2016-06-10 11:00:00,30.95,31.06,30.94,30.99,247473.0,24.863,24.9513,24.8549,24.8951,247473.0
2016-06-10 11:30:00,30.99,31.02,30.87,30.87,217915.0,24.8951,24.9192,24.7987,24.7987,217915.0
2016-06-10 12:00:00,30.88,30.91,30.82,30.87,299626.0,24.8067,24.8308,24.7585,24.7987,299626.0
2016-06-10 12:30:00,30.86,30.87,30.81,30.83,231767.0,24.7907,24.7987,24.7505,24.7666,231767.0
2016-06-10 13:00:00,30.82,30.92,30.75,30.86,267946.0,24.7585,24.8389,24.7023,24.7907,267946.0
2016-06-10 13:30:00,30.86,30.86,30.76,30.81,376225.0,24.7907,24.7907,24.7103,24.7505,376225.0
2016-06-10 14:00:00,30.81,30.82,30.67,30.71,423659.0,24.7505,24.7585,24.638,24.6702,423659.0
2016-06-10 14:30:00,30.71,30.77,30.67,30.71,228058.0,24.6702,24.7184,24.638,24.6702,228058.0
2016-06-10 15:00:00,30.71,30.79,30.63,30.79,387767.0,24.6702,24.7344,24.6059,24.7344,387767.0
2016-06-10 15:30:00,30.78,30.82,30.73,30.8,993236.0,24.7264,24.7585,24.6862,24.7425,993236.0
2016-06-13 09:30:00,30.66,30.89,30.52,30.71,347659.0,24.63,24.8148,24.5175,24.6702,347659.0
2016-06-13 10:00:00,30.71,30.77,30.62,30.69,635269.0,24.6702,24.7184,24.5979,24.6541,635269.0
2016-06-13 10:30:00,30.7,30.76,30.52,30.55,367844.0,24.6621,24.7103,24.5175,24.5416,367844.0
2016-06-13 11:00:00,30.55,30.66,30.54,30.62,591304.0,24.5416,24.63,24.5336,24.5979,591304.0
2016-06-13 11:30:00,30.61,30.62,30.44,30.45,329819.0,24.5898,24.5979,24.4533,24.4613,329819.0
2016-06-13 12:00:00,30.46,30.63,30.44,30.58,215478.0,24.4693,24.6059,24.4533,24.5657,215478.0
2016-06-13 12:30:00,30.57,30.63,30.54,30.61,144017.0,24.5577,24.6059,24.5336,24.5898,144017.0
2016-06-13 13:00:00,30.6,30.65,30.55,30.65,182994.0,24.5818,24.622,24.5416,24.622,182994.0
2016-06-13 13:30:00,30.65,30.65,30.53,30.59,330852.0,24.622,24.622,24.5256,24.5738,330852.0
2016-06-13 14:00:00,30.59,30.63,30.53,30.55,307271.0,24.5738,24.6059,24.5256,24.5416,307271.0
2016-06-13 14:30:00,30.56,30.61,30.53,30.56,232646.0,24.5497,24.5898,24.5256,24.5497,232646.0
2016-06-13 15:00:00,30.56,30.6,30.4,30.46,602101.0,24.5497,24.5818,24.4211,24.4693,602101.0
2016-06-13 15:30:00,30.46,30.53,30.43,30.45,863767.0,24.4693,24.5256,24.4452,24.4613,863767.0
2016-06-14 09:30:00,29.26,29.26,27.72,27.92,9817694.0,23.5053,23.5053,22.2682,22.4289,9817694.0
2016-06-14 10:00:00,27.92,27.99,27.46,27.73,5597064.0,22.4289,22.4851,22.0594,22.2763,5597064.0
2016-06-14 10:30:00,27.73,27.77,27.27,27.29,3671530.0,22.2763,22.3084,21.9067,21.9228,3671530.0
2016-06-14 11:00:00,27.3,27.3,26.91,26.92,4192627.0,21.9308,21.9308,21.6175,21.6256,4192627.0
2016-06-14 11:30:00,26.92,27.14,26.69,26.7,3468898.0,21.6256,21.8023,21.4408,21.4488,3468898.0
2016-06-14 12:00:00,26.71,26.72,25.96,26.42,6046318.0,21.4569,21.4649,20.8544,21.2239,6046318.0
2016-06-14 12:30:00,26.42,26.62,25.9,26.59,3964729.0,21.2239,21.3846,20.8062,21.3605,3964729.0
2016-06-14 13:00:00,26.6,26.79,26.06,26.07,4541715.0,21.3685,21.5211,20.9347,20.9427,4541715.0
2016-06-14 13:30:00,26.06,26.25,25.9,26.14,3402629.0,20.9347,21.0873,20.8062,20.999,3402629.0
2016-06-14 14:00:00,26.13,26.48,26.03,26.09,3414908.0,20.9909,21.2721,20.9106,20.9588,3414908.0
2016-06-14 14:30:00,26.09,26.99,25.45,25.54,4138207.0,20.9588,21.6818,20.4447,20.517,4138207.0
2016-06-14 15:00:00,25.53,26.32,25.5,26.29,4122359.0,20.5089,21.1436,20.4848,21.1195,4122359.0
2016-06-14 15:30:00,26.29,26.58,26.24,26.44,7629433.0,21.1195,21.3524,21.0793,21.24,7629433.0
2016-06-15 09:30:00,26.49,27.15,25.93,27.0,4809597.0,21.2801,21.8103,20.8303,21.6898,4809597.0
2016-06-15 10:00:00,26.99,27.13,26.84,26.93,3019361.0,21.6818,21.7943,21.5613,21.6336,3019361.0
2016-06-15 10:30:00,26.94,27.05,26.89,26.95,1801719.0,21.6416,21.73,21.6015,21.6497,1801719.0
2016-06-15 11:00:00,26.96,27.03,26.88,26.96,1973058.0,21.6577,21.7139,21.5934,21.6577,1973058.0
2016-06-15 11:30:00,26.96,27.15,26.91,27.05,1730630.0,21.6577,21.8103,21.6175,21.73,1730630.0
2016-06-15 12:00:00,27.04,27.17,26.93,26.94,1808180.0,21.722,21.8264,21.6336,21.6416,1808180.0
2016-06-15 12:30:00,26.95,27.01,26.75,26.86,1381119.0,21.6497,21.6979,21.489,21.5774,1381119.0
2016-06-15 13:00:00,26.85,26.96,26.84,26.9,735859.0,21.5693,21.6577,21.5613,21.6095,735859.0
2016-06-15 13:30:00,26.9,26.96,26.86,26.94,839938.0,21.6095,21.6577,21.5774,21.6416,839938.0
2016-06-15 14:00:00,26.93,26.96,26.58,26.6,1405609.0,21.6336,21.6577,21.3524,21.3685,1405609.0
2016-06-15 14:30:00,26.6,26.77,26.55,26.61,1497098.0,21.3685,21.5051,21.3283,21.3765,1497098.0
2016-06-15 15:00:00,26.6,26.84,26.6,26.84,1457688.0,21.3685,21.5613,21.3685,21.5613,1457688.0
2016-06-15 15:30:00,26.83,26.84,26.45,26.51,3344505.0,21.5533,21.5613,21.248,21.2962,3344505.0
2016-06-16 09:30:00,26.24,26.28,25.7,25.71,2797368.0,21.0793,21.1114,20.6455,20.6535,2797368.0
2016-06-16 10:00:00,25.71,25.83,25.63,25.77,1370386.0,20.6535,20.7499,20.5893,20.7017,1370386.0
2016-06-16 10:30:00,25.78,25.96,25.75,25.84,1393730.0,20.7098,20.8544,20.6857,20.758,1393730.0
2016-06-16 11:00:00,25.85,25.88,25.64,25.84,1771265.0,20.766,20.7901,20.5973,20.758,1771265.0
2016-06-16 11:30:00,25.83,25.91,25.65,25.69,1284933.0,20.7499,20.8142,20.6053,20.6375,1284933.0
2016-06-16 12:00:00,25.69,25.85,25.67,25.85,974000.0,20.6375,20.766,20.6214,20.766,974000.0
2016-06-16 12:30:00,25.84,25.88,25.72,25.78,1595459.0,20.758,20.7901,20.6616,20.7098,1595459.0
2016-06-16 13:00:00,25.78,25.84,25.75,25.77,806134.0,20.7098,20.758,20.6857,20.7017,806134.0
2016-06-16 13:30:00,25.77,25.81,25.71,25.72,1218586.0,20.7017,20.7339,20.6535,20.6616,1218586.0
2016-06-16 14:00:00,25.72,25.78,25.6,25.71,1557116.0,20.6616,20.7098,20.5652,20.6535,1557116.0
2016-06-16 14:30:00,25.71,25.89,25.7,25.82,1749114.0,20.6535,20.7981,20.6455,20.7419,1749114.0
2016-06-16 15:00:00,25.82,25.88,25.8,25.88,1274595.0,20.7419,20.7901,20.7258,20.7901,1274595.0
2016-06-16 15:30:00,25.88,26.04,25.87,26.0,3210811.0,20.7901,20.9186,20.7821,20.8865,3210811.0
2016-06-17 09:30:00,25.97,26.01,25.78,25.83,2856218.0,20.8624,20.8945,20.7098,20.7499,2856218.0
2016-06-17 10:00:00,25.83,25.88,25.64,25.72,1995311.0,20.7499,20.7901,20.5973,20.6616,1995311.0
2016-06-17 10:30:00,25.71,25.91,25.65,25.82,1811356.0,20.6535,20.8142,20.6053,20.7419,1811356.0
2016-06-17 11:00:00,25.83,25.86,25.59,25.59,1064233.0,20.7499,20.774,20.5571,20.5571,1064233.0
2016-06-17 11:30:00,25.59,25.75,25.58,25.64,869072.0,20.5571,20.6857,20.5491,20.5973,869072.0
2016-06-17 12:00:00,25.64,25.7,25.59,25.68,818635.0,20.5973,20.6455,20.5571,20.6294,818635.0
2016-06-17 12:30:00,25.68,25.71,25.63,25.7,707714.0,20.6294,20.6535,20.5893,20.6455,707714.0
2016-06-17 13:00:00,25.7,25.71,25.62,25.63,497804.0,20.6455,20.6535,20.5812,20.5893,497804.0
2016-06-17 13:30:00,25.64,25.71,25.61,25.69,589975.0,20.5973,20.6535,20.5732,20.6375,589975.0
2016-06-17 14:00:00,25.68,25.84,25.67,25.78,905236.0,20.6294,20.758,20.6214,20.7098,905236.0
2016-06-17 14:30:00,25.77,25.87,25.76,25.82,675716.0,20.7017,20.7821,20.6937,20.7419,675716.0
2016-06-17 15:00:00,25.82,25.84,25.77,25.82,1003558.0,20.7419,20.758,20.7017,20.7419,1003558.0
2016-06-17 15:30:00,25.82,25.87,25.76,25.76,2876325.0,20.7419,20.7821,20.6937,20.6937,2876325.0
2016-06-20 09:30:00,26.02,26.03,25.32,25.62,2520897.0,20.9026,20.9106,20.3402,20.5812,2520897.0
2016-06-20 10:00:00,25.62,25.67,25.5,25.56,2183449.0,20.5812,20.6214,20.4848,20.533,2183449.0
2016-06-20 10:30:00,25.56,25.79,25.52,25.77,1794313.0,20.533,20.7178,20.5009,20.7017,1794313.0
2016-06-20 11:00:00,25.77,25.91,25.68,25.68,1450739.0,20.7017,20.8142,20.6294,20.6294,1450739.0
2016-06-20 11:30:00,25.68,25.76,25.63,25.71,1292544.0,20.6294,20.6937,20.5893,20.6535,1292544.0
2016-06-20 12:00:00,25.72,25.83,25.67,25.78,670185.0,20.6616,20.7499,20.6214,20.7098,670185.0
2016-06-20 12:30:00,25.78,25.83,25.73,25.77,541889.0,20.7098,20.7499,20.6696,20.7017,541889.0
2016-06-20 13:00:00,25.76,25.77,25.63,25.64,519222.0,20.6937,20.7017,20.5893,20.5973,519222.0
2016-06-20 13:30:00,25.64,25.77,25.6,25.74,460181.0,20.5973,20.7017,20.5652,20.6776,460181.0
2016-06-20 14:00:00,25.74,25.75,25.64,25.67,779466.0,20.6776,20.6857,20.5973,20.6214,779466.0
2016-06-20 14:30:00,25.67,25.67,25.59,25.62,583997.0,20.6214,20.6214,20.5571,20.5812,583997.0
2016-06-20 15:00:00,25.62,25.67,25.54,25.54,1047733.0,20.5812,20.6214,20.517,20.517,1047733.0
2016-06-20 15:30:00,25.53,25.59,25.5,25.55,2696604.0,20.5089,20.5571,20.4848,20.525,2696604.0
2016-06-21 09:30:00,25.68,26.25,25.5,26.06,2098449.0,20.6294,21.0873,20.4848,20.9347,2098449.0
2016-06-21 10:00:00,26.06,26.16,25.72,25.75,1518643.0,20.9347,21.015,20.6616,20.6857,1518643.0
2016-06-21 10:30:00,25.76,25.79,25.58,25.72,987712.0,20.6937,20.7178,20.5491,20.6616,987712.0
2016-06-21 11:00:00,25.71,25.87,25.71,25.75,824619.0,20.6535,20.7821,20.6535,20.6857,824619.0
2016-06-21 11:30:00,25.75,25.75,25.61,25.7,447425.0,20.6857,20.6857,20.5732,20.6455,447425.0
2016-06-21 12:00:00,25.71,25.73,25.65,25.73,394105.0,20.6535,20.6696,20.6053,20.6696,394105.0
2016-06-21 12:30:00,25.74,25.76,25.69,25.7,276403.0,20.6776,20.6937,20.6375,20.6455,276403.0
2016-06-21 13:00:00,25.7,25.75,25.64,25.66,240553.0,20.6455,20.6857,20.5973,20.6134,240553.0
2016-06-21 13:30:00,25.65,25.67,25.57,25.65,247727.0,20.6053,20.6214,20.5411,20.6053,247727.0
2016-06-21 14:00:00,25.65,25.79,25.64,25.79,371660.0,20.6053,20.7178,20.5973,20.7178,371660.0
2016-06-21 14:30:00,25.78,25.86,25.7,25.71,400515.0,20.7098,20.774,20.6455,20.6535,400515.0
2016-06-21 15:00:00,25.71,25.83,25.7,25.82,665167.0,20.6535,20.7499,20.6455,20.7419,665167.0
2016-06-21 15:30:00,25.83,25.91,25.81,25.85,1649405.0,20.7499,20.8142,20.7339,20.766,1649405.0
2016-06-22 09:30:00,25.81,26.23,25.8,25.8,1216126.0,20.7339,21.0713,20.7258,20.7258,1216126.0
2016-06-22 10:00:00,25.81,25.87,25.56,25.59,882124.0,20.7339,20.7821,20.533,20.5571,882124.0
2016-06-22 10:30:00,25.58,25.65,25.48,25.56,1965135.0,20.5491,20.6053,20.4688,20.533,1965135.0
2016-06-22 11:00:00,25.55,25.73,25.53,25.7,1293114.0,20.525,20.6696,20.5089,20.6455,1293114.0
2016-06-22 11:30:00,25.7,25.72,25.64,25.71,1015984.0,20.6455,20.6616,20.5973,20.6535,1015984.0
2016-06-22 12:00:00,25.7,25.71,25.54,25.56,223257.0,20.6455,20.6535,20.517,20.533,223257.0
2016-06-22 12:30:00,25.55,25.61,25.51,25.54,444536.0,20.525,20.5732,20.4929,20.517,444536.0
2016-06-22 13:00:00,25.53,25.61,25.51,25.6,617782.0,20.5089,20.5732,20.4929,20.5652,617782.0
2016-06-22 13:30:00,25.59,25.68,25.58,25.61,328017.0,20.5571,20.6294,20.5491,20.5732,328017.0
2016-06-22 14:00:00,25.59,25.61,25.52,25.52,342910.0,20.5571,20.5732,20.5009,20.5009,342910.0
2016-06-22 14:30:00,25.53,25.63,25.52,25.62,458317.0,20.5089,20.5893,20.5009,20.5812,458317.0
2016-06-22 15:00:00,25.61,25.65,25.5,25.52,1622492.0,20.5732,20.6053,20.4848,20.5009,1622492.0
2016-06-22 15:30:00,25.51,25.56,25.46,25.5,3457845.0,20.4929,20.533,20.4527,20.4848,3457845.0
2016-06-23 09:30:00,25.78,25.85,25.5,25.6,741285.0,20.7098,20.766,20.4848,20.5652,741285.0
2016-06-23 10:00:00,25.59,25.66,25.55,25.58,518703.0,20.5571,20.6134,20.525,20.5491,518703.0
2016-06-23 10:30:00,25.58,25.63,25.51,25.57,883687.0,20.5491,20.5893,20.4929,20.5411,883687.0
2016-06-23 11:00:00,25.57,25.61,25.55,25.6,653230.0,20.5411,20.5732,20.525,20.5652,653230.0
2016-06-23 11:30:00,25.6,25.67,25.56,25.67,480964.0,20.5652,20.6214,20.533,20.6214,480964.0
2016-06-23 12:00:00,25.67,25.79,25.65,25.79,1273715.0,20.6214,20.7178,20.6053,20.7178,1273715.0
2016-06-23 12:30:00,25.79,25.82,25.71,25.74,351812.0,20.7178,20.7419,20.6535,20.6776,351812.0
2016-06-23 13:00:00,25.75,25.75,25.68,25.71,324294.0,20.6857,20.6857,20.6294,20.6535,324294.0
2016-06-23 13:30:00,25.71,25.74,25.66,25.66,392617.0,20.6535,20.6776,20.6134,20.6134,392617.0
2016-06-23 14:00:00,25.67,25.68,25.61,25.63,451903.0,20.6214,20.6294,20.5732,20.5893,451903.0
2016-06-23 14:30:00,25.64,25.78,25.63,25.77,411888.0,20.5973,20.7098,20.5893,20.7017,411888.0
2016-06-23 15:00:00,25.77,25.9,25.74,25.83,1352890.0,20.7017,20.8062,20.6776,20.7499,1352890.0
2016-06-23 15:30:00,25.82,26.04,25.8,26.01,1473508.0,20.7419,20.9186,20.7258,20.8945,1473508.0
2016-06-24 09:30:00,24.95,25.41,24.6,25.32,1440875.0,20.043,20.4125,19.7618,20.3402,1440875.0
2016-06-24 10:00:00,25.33,25.47,24.9,24.96,1470511.0,20.3483,20.4607,20.0028,20.051,1470511.0
2016-06-24 10:30:00,24.96,25.14,24.71,24.84,1467664.0,20.051,20.1956,19.8502,19.9546,1467664.0
2016-06-24 11:00:00,24.84,24.9,24.66,24.86,865223.0,19.9546,20.0028,19.81,19.9707,865223.0
2016-06-24 11:30:00,24.86,24.96,24.77,24.8,755414.0,19.9707,20.051,19.8984,19.9225,755414.0
2016-06-24 12:00:00,24.8,24.87,24.74,24.81,876536.0,19.9225,19.9787,19.8743,19.9305,876536.0
2016-06-24 12:30:00,24.8,24.82,24.67,24.68,533776.0,19.9225,19.9386,19.8181,19.8261,533776.0
2016-06-24 13:00:00,24.68,24.69,24.59,24.68,810215.0,19.8261,19.8341,19.7538,19.8261,810215.0
2016-06-24 13:30:00,24.68,24.78,24.64,24.64,777396.0,19.8261,19.9064,19.794,19.794,777396.0
2016-06-24 14:00:00,24.65,24.77,24.63,24.67,648010.0,19.802,19.8984,19.7859,19.8181,648010.0
2016-06-24 14:30:00,24.68,24.68,24.58,24.63,711564.0,19.8261,19.8261,19.7458,19.7859,711564.0
2016-06-24 15:00:00,24.63,24.64,24.55,24.62,1010731.0,19.7859,19.794,19.7217,19.7779,1010731.0
2016-06-24 15:30:00,24.63,24.82,24.61,24.63,2511378.0,19.7859,19.9386,19.7699,19.7859,2511378.0
2016-06-27 09:30:00,24.34,24.34,23.65,23.85,1237156.0,19.553,19.553,18.9987,19.1593,1237156.0
2016-06-27 10:00:00,23.85,23.92,23.64,23.68,1467044.0,19.1593,19.2156,18.9906,19.0228,1467044.0
2016-06-27 10:30:00,23.68,23.79,23.56,23.56,1077403.0,19.0228,19.1111,18.9264,18.9264,1077403.0
2016-06-27 11:00:00,23.56,23.63,23.5,23.61,1151229.0,18.9264,18.9826,18.8782,18.9665,1151229.0
2016-06-27 11:30:00,23.61,23.8,23.59,23.62,662818.0,18.9665,19.1192,18.9505,18.9746,662818.0
2016-06-27 12:00:00,23.62,23.63,23.51,23.61,452994.0,18.9746,18.9826,18.8862,18.9665,452994.0
2016-06-27 12:30:00,23.61,23.61,23.52,23.56,509634.0,18.9665,18.9665,18.8942,18.9264,509634.0
2016-06-27 13:00:00,23.55,23.74,23.54,23.7,706611.0,18.9183,19.071,18.9103,19.0388,706611.0
2016-06-27 13:30:00,23.7,23.71,23.5,23.54,789379.0,19.0388,19.0469,18.8782,18.9103,789379.0
2016-06-27 14:00:00,23.55,23.56,23.4,23.45,827651.0,18.9183,18.9264,18.7978,18.838,827651.0
2016-06-27 14:30:00,23.45,23.52,23.3,23.34,1201437.0,18.838,18.8942,18.7175,18.7496,1201437.0
2016-06-27 15:00:00,23.34,23.38,23.25,23.33,1150240.0,18.7496,18.7818,18.6773,18.7416,1150240.0
2016-06-27 15:30:00,23.33,23.43,23.27,23.38,2319573.0,18.7416,18.8219,18.6934,18.7818,2319573.0
2016-06-28 09:30:00,23.71,23.99,23.6,23.87,2065081.0,19.0469,19.2718,18.9585,19.1754,2065081.0
2016-06-28 10:00:00,23.87,24.01,23.69,23.93,963514.0,19.1754,19.2879,19.0308,19.2236,963514.0
2016-06-28 10:30:00,23.93,23.97,23.78,23.96,954603.0,19.2236,19.2557,19.1031,19.2477,954603.0
2016-06-28 11:00:00,23.96,23.96,23.67,23.7,791896.0,19.2477,19.2477,19.0147,19.0388,791896.0
2016-06-28 11:30:00,23.71,23.73,23.63,23.68,467047.0,19.0469,19.0629,18.9826,19.0228,467047.0
2016-06-28 12:00:00,23.68,23.69,23.62,23.66,421561.0,19.0228,19.0308,18.9746,19.0067,421561.0
2016-06-28 12:30:00,23.66,23.79,23.66,23.71,359585.0,19.0067,19.1111,19.0067,19.0469,359585.0
2016-06-28 13:00:00,23.71,23.82,23.68,23.78,406668.0,19.0469,19.1352,19.0228,19.1031,406668.0
2016-06-28 13:30:00,23.78,23.84,23.75,23.77,281701.0,19.1031,19.1513,19.079,19.0951,281701.0
2016-06-28 14:00:00,23.77,23.81,23.71,23.78,470243.0,19.0951,19.1272,19.0469,19.1031,470243.0
2016-06-28 14:30:00,23.77,24.03,23.77,24.0,577058.0,19.0951,19.3039,19.0951,19.2798,577058.0
2016-06-28 15:00:00,24.0,24.05,23.88,23.92,648090.0,19.2798,19.32,19.1834,19.2156,648090.0
2016-06-28 15:30:00,23.92,23.95,23.88,23.93,2306769.0,19.2156,19.2397,19.1834,19.2236,2306769.0
2016-06-29 09:30:00,24.17,24.4,24.07,24.16,561841.0,19.4164,19.6012,19.3361,19.4084,561841.0
2016-06-29 10:00:00,24.14,24.41,24.12,24.36,911995.0,19.3923,19.6092,19.3762,19.569,911995.0
2016-06-29 10:30:00,24.36,24.58,24.3,24.58,851588.0,19.569,19.7458,19.5208,19.7458,851588.0
2016-06-29 11:00:00,24.58,24.67,24.57,24.66,544208.0,19.7458,19.8181,19.7377,19.81,544208.0
2016-06-29 11:30:00,24.66,24.71,24.59,24.67,352722.0,19.81,19.8502,19.7538,19.8181,352722.0
2016-06-29 12:00:00,24.67,24.73,24.64,24.72,429380.0,19.8181,19.8663,19.794,19.8582,429380.0
2016-06-29 12:30:00,24.71,24.72,24.59,24.61,270763.0,19.8502,19.8582,19.7538,19.7699,270763.0
2016-06-29 13:00:00,24.62,24.62,24.49,24.55,334057.0,19.7779,19.7779,19.6735,19.7217,334057.0
2016-06-29 13:30:00,24.55,24.66,24.55,24.64,307960.0,19.7217,19.81,19.7217,19.794,307960.0
2016-06-29 14:00:00,24.64,24.75,24.63,24.74,349202.0,19.794,19.8823,19.7859,19.8743,349202.0
2016-06-29 14:30:00,24.75,24.77,24.67,24.75,293536.0,19.8823,19.8984,19.8181,19.8823,293536.0
2016-06-29 15:00:00,24.74,24.82,24.72,24.78,382586.0,19.8743,19.9386,19.8582,19.9064,382586.0
2016-06-29 15:30:00,24.78,24.84,24.73,24.82,1842939.0,19.9064,19.9546,19.8663,19.9386,1842939.0
2016-06-30 09:30:00,24.98,25.0,24.45,24.99,946055.0,20.0671,20.0832,19.6413,20.0751,946055.0
2016-06-30 10:00:00,24.99,25.05,24.76,24.78,933381.0,20.0751,20.1233,19.8904,19.9064,933381.0
2016-06-30 10:30:00,24.78,24.96,24.71,24.91,624031.0,19.9064,20.051,19.8502,20.0109,624031.0
2016-06-30 11:00:00,24.91,25.0,24.89,24.93,479734.0,20.0109,20.0832,19.9948,20.0269,479734.0
2016-06-30 11:30:00,24.94,24.99,24.9,24.95,669548.0,20.035,20.0751,20.0028,20.043,669548.0
2016-06-30 12:00:00,24.96,25.08,24.91,25.05,535805.0,20.051,20.1474,20.0109,20.1233,535805.0
2016-06-30 12:30:00,25.04,25.16,25.04,25.04,718109.0,20.1153,20.2117,20.1153,20.1153,718109.0
2016-06-30 13:00:00,25.04,25.11,24.97,25.01,410403.0,20.1153,20.1715,20.0591,20.0912,410403.0
2016-06-30 13:30:00,25.01,25.06,24.99,25.04,469798.0,20.0912,20.1314,20.0751,20.1153,469798.0
2016-06-30 14:00:00,25.05,25.15,25.04,25.11,473043.0,20.1233,20.2037,20.1153,20.1715,473043.0
2016-06-30 14:30:00,25.12,25.18,25.06,25.17,546510.0,20.1796,20.2278,20.1314,20.2197,546510.0
2016-06-30 15:00:00,25.18,25.23,25.12,25.21,669092.0,20.2278,20.2679,20.1796,20.2519,669092.0
2016-06-30 15:30:00,25.21,25.28,25.13,25.27,1780104.0,20.2519,20.3081,20.1876,20.3001,1780104.0
2016-07-01 09:30:00,25.24,25.38,25.09,25.28,465041.0,20.276,20.3884,20.1555,20.3081,465041.0
2016-07-01 10:00:00,25.28,25.42,25.28,25.37,338412.0,20.3081,20.4206,20.3081,20.3804,338412.0
2016-07-01 10:30:00,25.37,25.47,25.31,25.43,435234.0,20.3804,20.4607,20.3322,20.4286,435234.0
2016-07-01 11:00:00,25.43,25.44,25.24,25.26,505233.0,20.4286,20.4366,20.276,20.292,505233.0
2016-07-01 11:30:00,25.26,25.34,25.25,25.29,487104.0,20.292,20.3563,20.284,20.3161,487104.0
2016-07-01 12:00:00,25.29,25.31,25.21,25.24,351643.0,20.3161,20.3322,20.2519,20.276,351643.0
2016-07-01 12:30:00,25.24,25.28,25.2,25.25,287444.0,20.276,20.3081,20.2438,20.284,287444.0
2016-07-01 13:00:00,25.25,25.31,25.2,25.21,245629.0,20.284,20.3322,20.2438,20.2519,245629.0
2016-07-01 13:30:00,25.2,25.32,25.17,25.28,326554.0,20.2438,20.3402,20.2197,20.3081,326554.0
2016-07-01 14:00:00,25.28,25.3,25.25,25.27,525749.0,20.3081,20.3242,20.284,20.3001,525749.0
2016-07-01 14:30:00,25.27,25.31,25.24,25.29,336661.0,20.3001,20.3322,20.276,20.3161,336661.0
2016-07-01 15:00:00,25.29,25.36,25.29,25.35,469183.0,20.3161,20.3724,20.3161,20.3643,469183.0
2016-07-01 15:30:00,25.35,25.4,25.33,25.33,955529.0,20.3643,20.4045,20.3483,20.3483,955529.0
2016-07-05 09:30:00,25.38,25.4,25.17,25.23,985481.0,20.3884,20.4045,20.2197,20.2679,985481.0
2016-07-05 10:00:00,25.23,25.24,25.09,25.21,931038.0,20.2679,20.276,20.1555,20.2519,931038.0
2016-07-05 10:30:00,25.21,25.29,25.05,25.07,530548.0,20.2519,20.3161,20.1233,20.1394,530548.0
2016-07-05 11:00:00,25.07,25.2,25.01,25.1,623100.0,20.1394,20.2438,20.0912,20.1635,623100.0
2016-07-05 11:30:00,25.1,25.17,25.06,25.11,488759.0,20.1635,20.2197,20.1314,20.1715,488759.0
2016-07-05 12:00:00,25.12,25.23,25.1,25.23,274936.0,20.1796,20.2679,20.1635,20.2679,274936.0
2016-07-05 12:30:00,25.23,25.24,25.15,25.19,234188.0,20.2679,20.276,20.2037,20.2358,234188.0
2016-07-05 13:00:00,25.18,25.19,25.13,25.14,411035.0,20.2278,20.2358,20.1876,20.1956,411035.0
2016-07-05 13:30:00,25.14,25.14,25.04,25.07,273845.0,20.1956,20.1956,20.1153,20.1394,273845.0
2016-07-05 14:00:00,25.06,25.2,25.05,25.15,316751.0,20.1314,20.2438,20.1233,20.2037,316751.0
2016-07-05 14:30:00,25.14,25.17,25.09,25.13,298722.0,20.1956,20.2197,20.1555,20.1876,298722.0
2016-07-05 15:00:00,25.12,25.15,25.1,25.12,326552.0,20.1796,20.2037,20.1635,20.1796,326552.0
2016-07-05 15:30:00,25.11,25.19,25.1,25.12,1185984.0,20.1715,20.2358,20.1635,20.1796,1185984.0
2016-07-06 09:30:00,24.85,25.13,24.83,25.09,510491.0,19.9627,20.1876,19.9466,20.1555,510491.0
2016-07-06 10:00:00,25.11,25.26,24.96,24.98,557767.0,20.1715,20.292,20.051,20.0671,557767.0
2016-07-06 10:30:00,24.98,25.19,24.93,25.17,291636.0,20.0671,20.2358,20.0269,20.2197,291636.0
2016-07-06 11:00:00,25.18,25.46,25.17,25.3,582703.0,20.2278,20.4527,20.2197,20.3242,582703.0
2016-07-06 11:30:00,25.3,25.34,25.19,25.27,274341.0,20.3242,20.3563,20.2358,20.3001,274341.0
2016-07-06 12:00:00,25.27,25.37,25.26,25.29,266463.0,20.3001,20.3804,20.292,20.3161,266463.0
2016-07-06 12:30:00,25.3,25.34,25.24,25.32,288596.0,20.3242,20.3563,20.276,20.3402,288596.0
2016-07-06 13:00:00,25.33,25.38,25.26,25.3,184095.0,20.3483,20.3884,20.292,20.3242,184095.0
2016-07-06 13:30:00,25.31,25.35,25.19,25.22,322309.0,20.3322,20.3643,20.2358,20.2599,322309.0
2016-07-06 14:00:00,25.22,25.28,25.14,25.21,325875.0,20.2599,20.3081,20.1956,20.2519,325875.0
2016-07-06 14:30:00,25.21,25.35,25.2,25.32,426220.0,20.2519,20.3643,20.2438,20.3402,426220.0
2016-07-06 15:00:00,25.33,25.34,25.2,25.23,450148.0,20.3483,20.3563,20.2438,20.2679,450148.0
2016-07-06 15:30:00,25.23,25.34,25.22,25.31,967851.0,20.2679,20.3563,20.2599,20.3322,967851.0
2016-07-07 09:30:00,25.35,25.8,25.31,25.79,1018047.0,20.3643,20.7258,20.3322,20.7178,1018047.0
2016-07-07 10:00:00,25.79,25.87,25.75,25.84,589166.0,20.7178,20.7821,20.6857,20.758,589166.0
2016-07-07 10:30:00,25.84,26.04,25.83,25.95,1426701.0,20.758,20.9186,20.7499,20.8463,1426701.0
2016-07-07 11:00:00,25.94,26.08,25.87,25.98,1257504.0,20.8383,20.9508,20.7821,20.8704,1257504.0
2016-07-07 11:30:00,25.98,26.06,25.86,26.0,1279638.0,20.8704,20.9347,20.774,20.8865,1279638.0
2016-07-07 12:00:00,26.0,26.02,25.89,25.95,1088609.0,20.8865,20.9026,20.7981,20.8463,1088609.0
2016-07-07 12:30:00,25.96,25.96,25.83,25.85,592926.0,20.8544,20.8544,20.7499,20.766,592926.0
2016-07-07 13:00:00,25.85,26.04,25.83,25.92,749411.0,20.766,20.9186,20.7499,20.8222,749411.0
2016-07-07 13:30:00,25.93,26.0,25.91,25.96,421645.0,20.8303,20.8865,20.8142,20.8544,421645.0
2016-07-07 14:00:00,25.96,25.99,25.9,25.93,815799.0,20.8544,20.8785,20.8062,20.8303,815799.0
2016-07-07 14:30:00,25.93,25.95,25.78,25.81,1510667.0,20.8303,20.8463,20.7098,20.7339,1510667.0
2016-07-07 15:00:00,25.8,25.94,25.77,25.89,738893.0,20.7258,20.8383,20.7017,20.7981,738893.0
2016-07-07 15:30:00,25.89,26.05,25.89,26.03,2161534.0,20.7981,20.9267,20.7981,20.9106,2161534.0
2016-07-08 09:30:00,27.29,27.39,27.0,27.1,2262671.0,21.9228,22.0031,21.6898,21.7702,2262671.0
2016-07-08 10:00:00,27.11,27.2,27.0,27.14,1465518.0,21.7782,21.8505,21.6898,21.8023,1465518.0
2016-07-08 10:30:00,27.14,27.38,27.07,27.38,1133505.0,21.8023,21.9951,21.7461,21.9951,1133505.0
2016-07-08 11:00:00,27.38,27.42,27.23,27.39,800683.0,21.9951,22.0272,21.8746,22.0031,800683.0
2016-07-08 11:30:00,27.39,27.47,27.32,27.33,673655.0,22.0031,22.0674,21.9469,21.9549,673655.0
2016-07-08 12:00:00,27.32,27.46,27.28,27.37,703251.0,21.9469,22.0594,21.9148,21.9871,703251.0
2016-07-08 12:30:00,27.38,27.4,27.32,27.34,380188.0,21.9951,22.0112,21.9469,21.963,380188.0
2016-07-08 13:00:00,27.34,27.48,27.34,27.48,500835.0,21.963,22.0754,21.963,22.0754,500835.0
2016-07-08 13:30:00,27.47,27.48,27.34,27.37,356461.0,22.0674,22.0754,21.963,21.9871,356461.0
2016-07-08 14:00:00,27.37,27.41,27.27,27.37,679578.0,21.9871,22.0192,21.9067,21.9871,679578.0
2016-07-08 14:30:00,27.36,27.43,27.33,27.35,520180.0,21.979,22.0353,21.9549,21.971,520180.0
2016-07-08 15:00:00,27.35,27.36,27.18,27.2,684080.0,21.971,21.979,21.8344,21.8505,684080.0
2016-07-08 15:30:00,27.2,27.34,27.17,27.3,1518559.0,21.8505,21.963,21.8264,21.9308,1518559.0
2016-07-11 09:30:00,27.5,27.78,27.46,27.54,599113.0,22.0915,22.3164,22.0594,22.1236,599113.0
2016-07-11 10:00:00,27.53,27.53,27.35,27.38,633807.0,22.1156,22.1156,21.971,21.9951,633807.0
2016-07-11 10:30:00,27.37,27.55,27.36,27.48,469528.0,21.9871,22.1317,21.979,22.0754,469528.0
2016-07-11 11:00:00,27.47,27.55,27.45,27.46,255458.0,22.0674,22.1317,22.0513,22.0594,255458.0
2016-07-11 11:30:00,27.46,27.5,27.41,27.48,240693.0,22.0594,22.0915,22.0192,22.0754,240693.0
2016-07-11 12:00:00,27.48,27.56,27.45,27.56,209258.0,22.0754,22.1397,22.0513,22.1397,209258.0
2016-07-11 12:30:00,27.56,27.67,27.55,27.65,289809.0,22.1397,22.2281,22.1317,22.212,289809.0
2016-07-11 13:00:00,27.64,27.77,27.62,27.77,520808.0,22.204,22.3084,22.1879,22.3084,520808.0
2016-07-11 13:30:00,27.76,27.77,27.67,27.68,790648.0,22.3004,22.3084,22.2281,22.2361,790648.0
2016-07-11 14:00:00,27.69,27.71,27.63,27.7,429960.0,22.2441,22.2602,22.1959,22.2522,429960.0
2016-07-11 14:30:00,27.7,27.72,27.68,27.71,286254.0,22.2522,22.2682,22.2361,22.2602,286254.0
2016-07-11 15:00:00,27.7,27.73,27.68,27.71,503873.0,22.2522,22.2763,22.2361,22.2602,503873.0
2016-07-11 15:30:00,27.7,27.75,27.66,27.66,994477.0,22.2522,22.2923,22.22,22.22,994477.0
2016-07-12 09:30:00,28.0,28.15,27.95,28.07,628193.0,22.4931,22.6136,22.453,22.5494,628193.0
2016-07-12 10:00:00,28.08,28.12,27.85,27.89,744275.0,22.5574,22.5895,22.3727,22.4048,744275.0
2016-07-12 10:30:00,27.9,28.0,27.82,27.93,544653.0,22.4128,22.4931,22.3486,22.4369,544653.0
2016-07-12 11:00:00,27.92,27.98,27.9,27.97,445740.0,22.4289,22.4771,22.4128,22.469,445740.0
2016-07-12 11:30:00,27.96,28.05,27.94,28.01,317504.0,22.461,22.5333,22.4449,22.5012,317504.0
2016-07-12 12:00:00,28.01,28.03,27.98,28.02,360335.0,22.5012,22.5172,22.4771,22.5092,360335.0
2016-07-12 12:30:00,28.03,28.07,27.98,28.0,202264.0,22.5172,22.5494,22.4771,22.4931,202264.0
2016-07-12 13:00:00,28.01,28.04,27.99,28.0,262330.0,22.5012,22.5253,22.4851,22.4931,262330.0
2016-07-12 13:30:00,28.0,28.05,27.95,27.96,341595.0,22.4931,22.5333,22.453,22.461,341595.0
2016-07-12 14:00:00,27.95,28.09,27.94,28.07,343451.0,22.453,22.5654,22.4449,22.5494,343451.0
2016-07-12 14:30:00,28.07,28.07,27.97,28.04,474618.0,22.5494,22.5494,22.469,22.5253,474618.0
2016-07-12 15:00:00,28.05,28.06,27.95,27.96,538051.0,22.5333,22.5413,22.453,22.461,538051.0
2016-07-12 15:30:00,27.96,28.02,27.92,27.93,1701501.0,22.461,22.5092,22.4289,22.4369,1701501.0
2016-07-13 09:30:00,27.95,28.11,27.63,27.69,945656.0,22.453,22.5815,22.1959,22.2441,945656.0
2016-07-13 10:00:00,27.7,27.87,27.65,27.87,815983.0,22.2522,22.3887,22.212,22.3887,815983.0
2016-07-13 10:30:00,27.88,27.92,27.82,27.89,266767.0,22.3967,22.4289,22.3486,22.4048,266767.0
2016-07-13 11:00:00,27.89,27.94,27.74,27.76,349027.0,22.4048,22.4449,22.2843,22.3004,349027.0
2016-07-13 11:30:00,27.77,27.9,27.75,27.87,159438.0,22.3084,22.4128,22.2923,22.3887,159438.0
2016-07-13 12:00:00,27.87,27.96,27.87,27.93,231033.0,22.3887,22.461,22.3887,22.4369,231033.0
2016-07-13 12:30:00,27.93,28.03,27.93,28.03,227080.0,22.4369,22.5172,22.4369,22.5172,227080.0
2016-07-13 13:00:00,28.02,28.05,28.01,28.03,111178.0,22.5092,22.5333,22.5012,22.5172,111178.0
2016-07-13 13:30:00,28.03,28.1,28.02,28.05,121512.0,22.5172,22.5735,22.5092,22.5333,121512.0
2016-07-13 14:00:00,28.05,28.13,28.04,28.11,193594.0,22.5333,22.5976,22.5253,22.5815,193594.0
2016-07-13 14:30:00,28.12,28.14,28.09,28.12,209531.0,22.5895,22.6056,22.5654,22.5895,209531.0
2016-07-13 15:00:00,28.12,28.15,28.07,28.14,253898.0,22.5895,22.6136,22.5494,22.6056,253898.0
2016-07-13 15:30:00,28.14,28.18,28.12,28.14,704723.0,22.6056,22.6377,22.5895,22.6056,704723.0
2016-07-14 09:30:00,28.59,28.66,28.18,28.42,547784.0,22.9671,23.0233,22.6377,22.8305,547784.0
2016-07-14 10:00:00,28.42,28.51,28.27,28.28,345577.0,22.8305,22.9028,22.71,22.7181,345577.0
2016-07-14 10:30:00,28.29,28.34,28.24,28.25,359554.0,22.7261,22.7663,22.6859,22.694,359554.0
2016-07-14 11:00:00,28.26,28.35,28.2,28.23,490144.0,22.702,22.7743,22.6538,22.6779,490144.0
2016-07-14 11:30:00,28.22,28.3,28.16,28.22,350667.0,22.6699,22.7341,22.6217,22.6699,350667.0
2016-07-14 12:00:00,28.22,28.33,28.21,28.23,257253.0,22.6699,22.7582,22.6618,22.6779,257253.0
2016-07-14 12:30:00,28.23,28.25,28.16,28.18,269076.0,22.6779,22.694,22.6217,22.6377,269076.0
2016-07-14 13:00:00,28.18,28.18,28.1,28.12,275696.0,22.6377,22.6377,22.5735,22.5895,275696.0
2016-07-14 13:30:00,28.12,28.19,28.11,28.11,300532.0,22.5895,22.6458,22.5815,22.5815,300532.0
2016-07-14 14:00:00,28.12,28.21,28.09,28.14,380907.0,22.5895,22.6618,22.5654,22.6056,380907.0
2016-07-14 14:30:00,28.15,28.24,28.14,28.24,495609.0,22.6136,22.6859,22.6056,22.6859,495609.0
2016-07-14 15:00:00,28.24,28.37,28.23,28.3,414503.0,22.6859,22.7904,22.6779,22.7341,414503.0
2016-07-14 15:30:00,28.3,28.32,28.23,28.29,720495.0,22.7341,22.7502,22.6779,22.7261,720495.0
2016-07-15 09:30:00,28.32,28.32,27.83,27.96,871819.0,22.7502,22.7502,22.3566,22.461,871819.0
2016-07-15 10:00:00,27.95,28.13,27.85,28.0,500117.0,22.453,22.5976,22.3727,22.4931,500117.0
2016-07-15 10:30:00,28.0,28.1,27.94,28.02,606598.0,22.4931,22.5735,22.4449,22.5092,606598.0
2016-07-15 11:00:00,28.02,28.11,27.98,28.09,449084.0,22.5092,22.5815,22.4771,22.5654,449084.0
2016-07-15 11:30:00,28.1,28.16,27.92,27.96,373698.0,22.5735,22.6217,22.4289,22.461,373698.0
2016-07-15 12:00:00,27.97,28.11,27.96,28.06,435467.0,22.469,22.5815,22.461,22.5413,435467.0
2016-07-15 12:30:00,28.05,28.06,27.94,27.95,199398.0,22.5333,22.5413,22.4449,22.453,199398.0
2016-07-15 13:00:00,27.95,27.98,27.94,27.98,239832.0,22.453,22.4771,22.4449,22.4771,239832.0
2016-07-15 13:30:00,27.98,28.1,27.93,28.1,339015.0,22.4771,22.5735,22.4369,22.5735,339015.0
2016-07-15 14:00:00,28.1,28.1,27.98,28.0,315601.0,22.5735,22.5735,22.4771,22.4931,315601.0
2016-07-15 14:30:00,28.0,28.1,27.98,28.09,348777.0,22.4931,22.5735,22.4771,22.5654,348777.0
2016-07-15 15:00:00,28.07,28.13,28.02,28.1,321733.0,22.5494,22.5976,22.5092,22.5735,321733.0
2016-07-15 15:30:00,28.1,28.17,28.09,28.12,1086327.0,22.5735,22.6297,22.5654,22.5895,1086327.0
2016-07-18 09:30:00,28.5,28.7,28.08,28.18,667997.0,22.8948,23.0555,22.5574,22.6377,667997.0
2016-07-18 10:00:00,28.18,28.27,28.08,28.25,337689.0,22.6377,22.71,22.5574,22.694,337689.0
2016-07-18 10:30:00,28.25,28.29,28.18,28.23,470558.0,22.694,22.7261,22.6377,22.6779,470558.0
2016-07-18 11:00:00,28.24,28.4,28.19,28.36,437580.0,22.6859,22.8145,22.6458,22.7823,437580.0
2016-07-18 11:30:00,28.36,28.36,28.23,28.26,263964.0,22.7823,22.7823,22.6779,22.702,263964.0
2016-07-18 12:00:00,28.26,28.31,28.25,28.29,136997.0,22.702,22.7422,22.694,22.7261,136997.0
2016-07-18 12:30:00,28.29,28.31,28.24,28.3,348041.0,22.7261,22.7422,22.6859,22.7341,348041.0
2016-07-18 13:00:00,28.3,28.39,28.3,28.33,210001.0,22.7341,22.8064,22.7341,22.7582,210001.0
2016-07-18 13:30:00,28.32,28.39,28.32,28.39,165877.0,22.7502,22.8064,22.7502,22.8064,165877.0
2016-07-18 14:00:00,28.39,28.39,28.29,28.34,148857.0,22.8064,22.8064,22.7261,22.7663,148857.0
2016-07-18 14:30:00,28.34,28.41,28.33,28.38,351126.0,22.7663,22.8225,22.7582,22.7984,351126.0
2016-07-18 15:00:00,28.37,28.4,28.28,28.28,344956.0,22.7904,22.8145,22.7181,22.7181,344956.0
2016-07-18 15:30:00,28.28,28.35,28.28,28.28,696050.0,22.7181,22.7743,22.7181,22.7181,696050.0
2016-07-19 09:30:00,28.25,28.42,28.1,28.25,617224.0,22.694,22.8305,22.5735,22.694,617224.0
2016-07-19 10:00:00,28.25,28.38,28.21,28.34,485792.0,22.694,22.7984,22.6618,22.7663,485792.0
2016-07-19 10:30:00,28.34,28.34,28.19,28.24,344410.0,22.7663,22.7663,22.6458,22.6859,344410.0
2016-07-19 11:00:00,28.25,28.29,28.22,28.28,158855.0,22.694,22.7261,22.6699,22.7181,158855.0
2016-07-19 11:30:00,28.28,28.31,28.21,28.21,136140.0,22.7181,22.7422,22.6618,22.6618,136140.0
2016-07-19 12:00:00,28.22,28.31,28.21,28.27,191076.0,22.6699,22.7422,22.6618,22.71,191076.0
2016-07-19 12:30:00,28.28,28.33,28.26,28.27,383784.0,22.7181,22.7582,22.702,22.71,383784.0
2016-07-19 13:00:00,28.27,28.27,28.21,28.25,234897.0,22.71,22.71,22.6618,22.694,234897.0
2016-07-19 13:30:00,28.24,28.27,28.23,28.26,195668.0,22.6859,22.71,22.6779,22.702,195668.0
2016-07-19 14:00:00,28.25,28.37,28.23,28.28,375185.0,22.694,22.7904,22.6779,22.7181,375185.0
2016-07-19 14:30:00,28.28,28.3,28.24,28.29,170786.0,22.7181,22.7341,22.6859,22.7261,170786.0
2016-07-19 15:00:00,28.29,28.32,28.28,28.29,406101.0,22.7261,22.7502,22.7181,22.7261,406101.0
2016-07-19 15:30:00,28.29,28.31,28.23,28.24,1086977.0,22.7261,22.7422,22.6779,22.6859,1086977.0
2016-07-20 09:30:00,28.49,28.58,28.15,28.25,429059.0,22.8868,22.9591,22.6136,22.694,429059.0
2016-07-20 10:00:00,28.24,28.31,28.1,28.16,648474.0,22.6859,22.7422,22.5735,22.6217,648474.0
2016-07-20 10:30:00,28.16,28.28,28.14,28.25,426248.0,22.6217,22.7181,22.6056,22.694,426248.0
2016-07-20 11:00:00,28.25,28.27,28.22,28.26,310856.0,22.694,22.71,22.6699,22.702,310856.0
2016-07-20 11:30:00,28.25,28.26,28.18,28.19,315035.0,22.694,22.702,22.6377,22.6458,315035.0
2016-07-20 12:00:00,28.2,28.22,28.15,28.18,171494.0,22.6538,22.6699,22.6136,22.6377,171494.0
2016-07-20 12:30:00,28.18,28.18,28.05,28.05,442430.0,22.6377,22.6377,22.5333,22.5333,442430.0
2016-07-20 13:00:00,28.06,28.07,28.0,28.03,549739.0,22.5413,22.5494,22.4931,22.5172,549739.0
2016-07-20 13:30:00,28.03,28.07,28.02,28.07,438432.0,22.5172,22.5494,22.5092,22.5494,438432.0
2016-07-20 14:00:00,28.07,28.18,28.07,28.14,255443.0,22.5494,22.6377,22.5494,22.6056,255443.0
2016-07-20 14:30:00,28.14,28.21,28.14,28.16,350325.0,22.6056,22.6618,22.6056,22.6217,350325.0
2016-07-20 15:00:00,28.17,28.18,28.08,28.1,426287.0,22.6297,22.6377,22.5574,22.5735,426287.0
2016-07-20 15:30:00,28.1,28.14,28.09,28.13,1203348.0,22.5735,22.6056,22.5654,22.5976,1203348.0
2016-07-21 09:30:00,28.06,28.38,28.0,28.37,588627.0,22.5413,22.7984,22.4931,22.7904,588627.0
2016-07-21 10:00:00,28.37,28.47,28.19,28.26,1013283.0,22.7904,22.8707,22.6458,22.702,1013283.0
2016-07-21 10:30:00,28.27,28.45,28.25,28.32,661194.0,22.71,22.8546,22.694,22.7502,661194.0
2016-07-21 11:00:00,28.31,28.38,28.24,28.29,622270.0,22.7422,22.7984,22.6859,22.7261,622270.0
2016-07-21 11:30:00,28.29,28.3,28.2,28.28,427130.0,22.7261,22.7341,22.6538,22.7181,427130.0
2016-07-21 12:00:00,28.28,28.33,28.17,28.19,272193.0,22.7181,22.7582,22.6297,22.6458,272193.0
2016-07-21 12:30:00,28.2,28.29,28.19,28.23,151429.0,22.6538,22.7261,22.6458,22.6779,151429.0
2016-07-21 13:00:00,28.24,28.35,28.23,28.35,210098.0,22.6859,22.7743,22.6779,22.7743,210098.0
2016-07-21 13:30:00,28.35,28.36,28.22,28.23,212660.0,22.7743,22.7823,22.6699,22.6779,212660.0
2016-07-21 14:00:00,28.23,28.3,28.2,28.21,207083.0,22.6779,22.7341,22.6538,22.6618,207083.0
2016-07-21 14:30:00,28.21,28.3,28.21,28.25,380279.0,22.6618,22.7341,22.6618,22.694,380279.0
2016-07-21 15:00:00,28.25,28.3,28.19,28.3,965846.0,22.694,22.7341,22.6458,22.7341,965846.0
2016-07-21 15:30:00,28.3,28.33,27.57,28.23,1393411.0,22.7341,22.7582,22.1477,22.6779,1393411.0
2016-07-22 09:30:00,28.61,28.89,28.06,28.41,2190163.0,22.9832,23.2081,22.5413,22.8225,2190163.0
2016-07-22 10:00:00,28.4,28.5,28.08,28.1,701463.0,22.8145,22.8948,22.5574,22.5735,701463.0
2016-07-22 10:30:00,28.08,28.24,27.99,28.23,988604.0,22.5574,22.6859,22.4851,22.6779,988604.0
2016-07-22 11:00:00,28.24,28.24,28.04,28.05,761880.0,22.6859,22.6859,22.5253,22.5333,761880.0
2016-07-22 11:30:00,28.05,28.15,28.0,28.08,800883.0,22.5333,22.6136,22.4931,22.5574,800883.0
2016-07-22 12:00:00,28.09,28.1,27.95,28.02,700997.0,22.5654,22.5735,22.453,22.5092,700997.0
2016-07-22 12:30:00,28.02,28.15,28.01,28.08,885627.0,22.5092,22.6136,22.5012,22.5574,885627.0
2016-07-22 13:00:00,28.08,28.12,28.06,28.09,365310.0,22.5574,22.5895,22.5413,22.5654,365310.0
2016-07-22 13:30:00,28.09,28.1,28.07,28.07,421777.0,22.5654,22.5735,22.5494,22.5494,421777.0
2016-07-22 14:00:00,28.08,28.14,28.07,28.08,310488.0,22.5574,22.6056,22.5494,22.5574,310488.0
2016-07-22 14:30:00,28.09,28.27,28.07,28.26,539006.0,22.5654,22.71,22.5494,22.702,539006.0
2016-07-22 15:00:00,28.26,28.28,28.18,28.25,568387.0,22.702,22.7181,22.6377,22.694,568387.0
2016-07-22 15:30:00,28.25,28.41,28.25,28.38,1363546.0,22.694,22.8225,22.694,22.7984,1363546.0
2016-07-25 09:30:00,28.31,28.39,28.02,28.18,985271.0,22.7422,22.8064,22.5092,22.6377,985271.0
2016-07-25 10:00:00,28.18,28.27,28.14,28.22,648104.0,22.6377,22.71,22.6056,22.6699,648104.0
2016-07-25 10:30:00,28.22,28.39,28.21,28.3,492047.0,22.6699,22.8064,22.6618,22.7341,492047.0
2016-07-25 11:00:00,28.3,28.32,28.22,28.23,338317.0,22.7341,22.7502,22.6699,22.6779,338317.0
2016-07-25 11:30:00,28.23,28.24,28.13,28.18,592858.0,22.6779,22.6859,22.5976,22.6377,592858.0
2016-07-25 12:00:00,28.18,28.19,28.08,28.08,459902.0,22.6377,22.6458,22.5574,22.5574,459902.0
2016-07-25 12:30:00,28.09,28.18,28.08,28.11,291301.0,22.5654,22.6377,22.5574,22.5815,291301.0
2016-07-25 13:00:00,28.11,28.12,27.98,28.0,428575.0,22.5815,22.5895,22.4771,22.4931,428575.0
2016-07-25 13:30:00,28.0,28.06,27.96,28.06,333120.0,22.4931,22.5413,22.461,22.5413,333120.0
2016-07-25 14:00:00,28.05,28.07,28.01,28.02,297038.0,22.5333,22.5494,22.5012,22.5092,297038.0
2016-07-25 14:30:00,28.03,28.06,28.02,28.04,267442.0,22.5172,22.5413,22.5092,22.5253,267442.0
2016-07-25 15:00:00,28.04,28.07,28.01,28.04,311534.0,22.5253,22.5494,22.5012,22.5253,311534.0
2016-07-25 15:30:00,28.04,28.14,28.04,28.1,777659.0,22.5253,22.6056,22.5253,22.5735,777659.0
2016-07-26 09:30:00,28.13,28.5,28.13,28.44,650521.0,22.5976,22.8948,22.5976,22.8466,650521.0
2016-07-26 10:00:00,28.45,28.48,28.36,28.45,372735.0,22.8546,22.8787,22.7823,22.8546,372735.0
2016-07-26 10:30:00,28.45,28.46,28.08,28.09,733244.0,22.8546,22.8627,22.5574,22.5654,733244.0
2016-07-26 11:00:00,28.1,28.16,28.06,28.13,701665.0,22.5735,22.6217,22.5413,22.5976,701665.0
2016-07-26 11:30:00,28.13,28.13,28.04,28.1,664951.0,22.5976,22.5976,22.5253,22.5735,664951.0
2016-07-26 12:00:00,28.11,28.17,28.1,28.12,383354.0,22.5815,22.6297,22.5735,22.5895,383354.0
2016-07-26 12:30:00,28.12,28.18,28.11,28.16,188065.0,22.5895,22.6377,22.5815,22.6217,188065.0
2016-07-26 13:00:00,28.16,28.22,28.15,28.15,199365.0,22.6217,22.6699,22.6136,22.6136,199365.0
2016-07-26 13:30:00,28.16,28.16,28.07,28.1,440784.0,22.6217,22.6217,22.5494,22.5735,440784.0
2016-07-26 14:00:00,28.1,28.11,28.02,28.07,362696.0,22.5735,22.5815,22.5092,22.5494,362696.0
2016-07-26 14:30:00,28.07,28.1,28.0,28.08,339813.0,22.5494,22.5735,22.4931,22.5574,339813.0
2016-07-26 15:00:00,28.08,28.12,28.06,28.1,362969.0,22.5574,22.5895,22.5413,22.5735,362969.0
2016-07-26 15:30:00,28.1,28.12,28.04,28.11,1021658.0,22.5735,22.5895,22.5253,22.5815,1021658.0
2016-07-27 09:30:00,27.95,28.08,27.86,28.04,659206.0,22.453,22.5574,22.3807,22.5253,659206.0
2016-07-27 10:00:00,28.05,28.21,28.04,28.15,337959.0,22.5333,22.6618,22.5253,22.6136,337959.0
2016-07-27 10:30:00,28.15,28.19,28.03,28.06,377860.0,22.6136,22.6458,22.5172,22.5413,377860.0
2016-07-27 11:00:00,28.07,28.17,28.06,28.13,345376.0,22.5494,22.6297,22.5413,22.5976,345376.0
2016-07-27 11:30:00,28.13,28.13,28.02,28.04,280827.0,22.5976,22.5976,22.5092,22.5253,280827.0
2016-07-27 12:00:00,28.03,28.05,27.95,27.96,188237.0,22.5172,22.5333,22.453,22.461,188237.0
2016-07-27 12:30:00,27.96,28.01,27.96,28.0,252055.0,22.461,22.5012,22.461,22.4931,252055.0
2016-07-27 13:00:00,27.99,28.06,27.97,28.03,249093.0,22.4851,22.5413,22.469,22.5172,249093.0
2016-07-27 13:30:00,28.04,28.08,28.02,28.06,256836.0,22.5253,22.5574,22.5092,22.5413,256836.0
2016-07-27 14:00:00,28.06,28.2,28.04,28.11,565528.0,22.5413,22.6538,22.5253,22.5815,565528.0
2016-07-27 14:30:00,28.11,28.18,28.08,28.15,280089.0,22.5815,22.6377,22.5574,22.6136,280089.0
2016-07-27 15:00:00,28.15,28.23,28.15,28.18,312815.0,22.6136,22.6779,22.6136,22.6377,312815.0
2016-07-27 15:30:00,28.18,28.23,28.12,28.15,718701.0,22.6377,22.6779,22.5895,22.6136,718701.0
2016-07-28 09:30:00,28.05,28.19,27.89,28.11,349659.0,22.5333,22.6458,22.4048,22.5815,349659.0
2016-07-28 10:00:00,28.11,28.13,27.95,28.05,414804.0,22.5815,22.5976,22.453,22.5333,414804.0
2016-07-28 10:30:00,28.05,28.15,28.0,28.12,358093.0,22.5333,22.6136,22.4931,22.5895,358093.0
2016-07-28 11:00:00,28.12,28.18,28.08,28.1,298050.0,22.5895,22.6377,22.5574,22.5735,298050.0
2016-07-28 11:30:00,28.1,28.1,27.97,28.0,410672.0,22.5735,22.5735,22.469,22.4931,410672.0
2016-07-28 12:00:00,28.0,28.05,27.99,28.02,349552.0,22.4931,22.5333,22.4851,22.5092,349552.0
2016-07-28 12:30:00,28.01,28.02,27.99,27.99,264378.0,22.5012,22.5092,22.4851,22.4851,264378.0
2016-07-28 13:00:00,27.99,28.05,27.98,28.02,576435.0,22.4851,22.5333,22.4771,22.5092,576435.0
2016-07-28 13:30:00,28.02,28.05,27.96,28.03,289798.0,22.5092,22.5333,22.461,22.5172,289798.0
2016-07-28 14:00:00,28.04,28.05,27.89,27.89,783856.0,22.5253,22.5333,22.4048,22.4048,783856.0
2016-07-28 14:30:00,27.89,28.03,27.87,27.9,511055.0,22.4048,22.5172,22.3887,22.4128,511055.0
2016-07-28 15:00:00,27.91,28.01,27.9,27.95,391493.0,22.4208,22.5012,22.4128,22.453,391493.0
2016-07-28 15:30:00,27.95,27.99,27.88,27.91,1887486.0,22.453,22.4851,22.3967,22.4208,1887486.0
2016-07-29 09:30:00,27.87,28.09,27.75,27.95,756037.0,22.3887,22.5654,22.2923,22.453,756037.0
2016-07-29 10:00:00,27.94,27.95,27.8,27.83,580443.0,22.4449,22.453,22.3325,22.3566,580443.0
2016-07-29 10:30:00,27.83,27.94,27.8,27.89,477497.0,22.3566,22.4449,22.3325,22.4048,477497.0
2016-07-29 11:00:00,27.89,27.96,27.85,27.94,555328.0,22.4048,22.461,22.3727,22.4449,555328.0
2016-07-29 11:30:00,27.94,28.01,27.89,27.96,748793.0,22.4449,22.5012,22.4048,22.461,748793.0
2016-07-29 12:00:00,27.95,28.0,27.87,27.89,456322.0,22.453,22.4931,22.3887,22.4048,456322.0
2016-07-29 12:30:00,27.9,27.93,27.85,27.87,380165.0,22.4128,22.4369,22.3727,22.3887,380165.0
2016-07-29 13:00:00,27.86,27.88,27.79,27.83,351995.0,22.3807,22.3967,22.3245,22.3566,351995.0
2016-07-29 13:30:00,27.83,27.9,27.82,27.84,279962.0,22.3566,22.4128,22.3486,22.3646,279962.0
2016-07-29 14:00:00,27.83,27.93,27.83,27.91,270918.0,22.3566,22.4369,22.3566,22.4208,270918.0
2016-07-29 14:30:00,27.91,27.93,27.84,27.88,478791.0,22.4208,22.4369,22.3646,22.3967,478791.0
2016-07-29 15:00:00,27.88,27.93,27.85,27.88,507221.0,22.3967,22.4369,22.3727,22.3967,507221.0
2016-07-29 15:30:00,27.88,27.97,27.86,27.89,1582237.0,22.3967,22.469,22.3807,22.4048,1582237.0
2016-08-01 09:30:00,27.9,28.16,27.9,28.01,813129.0,22.4128,22.6217,22.4128,22.5012,813129.0
2016-08-01 10:00:00,28.0,28.11,27.95,28.05,622715.0,22.4931,22.5815,22.453,22.5333,622715.0
2016-08-01 10:30:00,28.06,28.21,27.99,28.18,415408.0,22.5413,22.6618,22.4851,22.6377,415408.0
2016-08-01 11:00:00,28.17,28.27,28.15,28.2,275439.0,22.6297,22.71,22.6136,22.6538,275439.0
2016-08-01 11:30:00,28.2,28.25,28.04,28.04,427084.0,22.6538,22.694,22.5253,22.5253,427084.0
2016-08-01 12:00:00,28.04,28.06,27.88,27.95,525048.0,22.5253,22.5413,22.3967,22.453,525048.0
2016-08-01 12:30:00,27.96,27.97,27.89,27.91,338784.0,22.461,22.469,22.4048,22.4208,338784.0
2016-08-01 13:00:00,27.91,28.03,27.88,28.03,276756.0,22.4208,22.5172,22.3967,22.5172,276756.0
2016-08-01 13:30:00,28.03,28.04,27.94,28.04,310565.0,22.5172,22.5253,22.4449,22.5253,310565.0
2016-08-01 14:00:00,28.04,28.05,27.95,27.95,351357.0,22.5253,22.5333,22.453,22.453,351357.0
2016-08-01 14:30:00,27.96,28.04,27.95,27.97,284932.0,22.461,22.5253,22.453,22.469,284932.0
2016-08-01 15:00:00,27.97,28.03,27.9,27.96,585556.0,22.469,22.5172,22.4128,22.461,585556.0
2016-08-01 15:30:00,27.95,28.04,27.88,27.9,1409515.0,22.453,22.5253,22.3967,22.4128,1409515.0
2016-08-02 09:30:00,27.88,28.06,27.8,27.94,837921.0,22.3967,22.5413,22.3325,22.4449,837921.0
2016-08-02 10:00:00,27.94,27.96,27.69,27.73,558003.0,22.4449,22.461,22.2441,22.2763,558003.0
2016-08-02 10:30:00,27.73,27.73,27.46,27.5,577061.0,22.2763,22.2763,22.0594,22.0915,577061.0
2016-08-02 11:00:00,27.5,27.69,27.46,27.69,384406.0,22.0915,22.2441,22.0594,22.2441,384406.0
2016-08-02 11:30:00,27.69,27.69,27.46,27.52,335205.0,22.2441,22.2441,22.0594,22.1076,335205.0
2016-08-02 12:00:00,27.52,27.54,27.43,27.49,376876.0,22.1076,22.1236,22.0353,22.0835,376876.0
2016-08-02 12:30:00,27.48,27.51,27.42,27.44,351731.0,22.0754,22.0995,22.0272,22.0433,351731.0
2016-08-02 13:00:00,27.44,27.47,27.35,27.43,417452.0,22.0433,22.0674,21.971,22.0353,417452.0
2016-08-02 13:30:00,27.43,27.5,27.38,27.45,561311.0,22.0353,22.0915,21.9951,22.0513,561311.0
2016-08-02 14:00:00,27.46,27.49,27.45,27.46,494982.0,22.0594,22.0835,22.0513,22.0594,494982.0
2016-08-02 14:30:00,27.46,27.47,27.41,27.42,470725.0,22.0594,22.0674,22.0192,22.0272,470725.0
2016-08-02 15:00:00,27.42,27.45,27.34,27.35,553420.0,22.0272,22.0513,21.963,21.971,553420.0
2016-08-02 15:30:00,27.34,27.4,27.32,27.35,1612975.0,21.963,22.0112,21.9469,21.971,1612975.0
2016-08-03 09:30:00,27.38,27.56,27.34,27.53,550855.0,21.9951,22.1397,21.963,22.1156,550855.0
2016-08-03 10:00:00,27.53,27.83,27.5,27.83,571500.0,22.1156,22.3566,22.0915,22.3566,571500.0
2016-08-03 10:30:00,27.82,27.84,27.73,27.79,659693.0,22.3486,22.3646,22.2763,22.3245,659693.0
2016-08-03 11:00:00,27.78,27.91,27.75,27.86,344727.0,22.3164,22.4208,22.2923,22.3807,344727.0
2016-08-03 11:30:00,27.86,27.93,27.83,27.93,333973.0,22.3807,22.4369,22.3566,22.4369,333973.0
2016-08-03 12:00:00,27.92,27.98,27.89,27.96,301109.0,22.4289,22.4771,22.4048,22.461,301109.0
2016-08-03 12:30:00,27.96,28.04,27.91,28.04,208979.0,22.461,22.5253,22.4208,22.5253,208979.0
2016-08-03 13:00:00,28.04,28.04,27.94,27.96,224054.0,22.5253,22.5253,22.4449,22.461,224054.0
2016-08-03 13:30:00,27.97,27.98,27.79,27.86,473631.0,22.469,22.4771,22.3245,22.3807,473631.0
2016-08-03 14:00:00,27.85,27.93,27.82,27.82,239636.0,22.3727,22.4369,22.3486,22.3486,239636.0
2016-08-03 14:30:00,27.82,27.89,27.8,27.86,372810.0,22.3486,22.4048,22.3325,22.3807,372810.0
2016-08-03 15:00:00,27.85,27.89,27.81,27.88,439604.0,22.3727,22.4048,22.3405,22.3967,439604.0
2016-08-03 15:30:00,27.88,27.89,27.82,27.86,895466.0,22.3967,22.4048,22.3486,22.3807,895466.0
2016-08-04 09:30:00,27.9,28.08,27.81,27.81,330684.0,22.4128,22.5574,22.3405,22.3405,330684.0
2016-08-04 10:00:00,27.83,27.87,27.75,27.84,263277.0,22.3566,22.3887,22.2923,22.3646,263277.0
2016-08-04 10:30:00,27.85,27.91,27.76,27.87,291011.0,22.3727,22.4208,22.3004,22.3887,291011.0
2016-08-04 11:00:00,27.86,27.9,27.8,27.84,244625.0,22.3807,22.4128,22.3325,22.3646,244625.0
2016-08-04 11:30:00,27.84,27.89,27.83,27.88,208271.0,22.3646,22.4048,22.3566,22.3967,208271.0
2016-08-04 12:00:00,27.87,27.92,27.86,27.87,153141.0,22.3887,22.4289,22.3807,22.3887,153141.0
2016-08-04 12:30:00,27.88,27.88,27.82,27.84,131884.0,22.3967,22.3967,22.3486,22.3646,131884.0
2016-08-04 13:00:00,27.84,27.85,27.75,27.78,248176.0,22.3646,22.3727,22.2923,22.3164,248176.0
2016-08-04 13:30:00,27.79,27.84,27.77,27.83,329443.0,22.3245,22.3646,22.3084,22.3566,329443.0
2016-08-04 14:00:00,27.84,27.9,27.83,27.88,328062.0,22.3646,22.4128,22.3566,22.3967,328062.0
2016-08-04 14:30:00,27.88,27.91,27.84,27.87,184949.0,22.3967,22.4208,22.3646,22.3887,184949.0
2016-08-04 15:00:00,27.86,27.91,27.85,27.89,539714.0,22.3807,22.4208,22.3727,22.4048,539714.0
2016-08-04 15:30:00,27.89,28.0,27.89,27.91,615386.0,22.4048,22.4931,22.4048,22.4208,615386.0
2016-08-05 09:30:00,28.23,28.37,28.18,28.35,489962.0,22.6779,22.7904,22.6377,22.7743,489962.0
2016-08-05 10:00:00,28.35,28.37,28.23,28.27,558241.0,22.7743,22.7904,22.6779,22.71,558241.0
2016-08-05 10:30:00,28.28,28.32,28.22,28.28,224446.0,22.7181,22.7502,22.6699,22.7181,224446.0
2016-08-05 11:00:00,28.28,28.38,28.26,28.36,208312.0,22.7181,22.7984,22.702,22.7823,208312.0
2016-08-05 11:30:00,28.36,28.43,28.35,28.38,300052.0,22.7823,22.8386,22.7743,22.7984,300052.0
2016-08-05 12:00:00,28.38,28.41,28.37,28.37,380664.0,22.7984,22.8225,22.7904,22.7904,380664.0
2016-08-05 12:30:00,28.37,28.41,28.32,28.33,447414.0,22.7904,22.8225,22.7502,22.7582,447414.0
2016-08-05 13:00:00,28.32,28.33,28.25,28.29,272798.0,22.7502,22.7582,22.694,22.7261,272798.0
2016-08-05 13:30:00,28.29,28.33,28.26,28.28,178064.0,22.7261,22.7582,22.702,22.7181,178064.0
2016-08-05 14:00:00,28.29,28.3,28.24,28.24,165420.0,22.7261,22.7341,22.6859,22.6859,165420.0
2016-08-05 14:30:00,28.25,28.25,28.16,28.17,314206.0,22.694,22.694,22.6217,22.6297,314206.0
2016-08-05 15:00:00,28.18,28.25,28.17,28.22,270718.0,22.6377,22.694,22.6297,22.6699,270718.0
2016-08-05 15:30:00,28.22,28.22,28.14,28.21,908486.0,22.6699,22.6699,22.6056,22.6618,908486.0
2016-08-08 09:30:00,28.33,28.44,28.18,28.3,229842.0,22.7582,22.8466,22.6377,22.7341,229842.0
2016-08-08 10:00:00,28.3,28.35,28.12,28.13,259812.0,22.7341,22.7743,22.5895,22.5976,259812.0
2016-08-08 10:30:00,28.13,28.24,28.12,28.19,245970.0,22.5976,22.6859,22.5895,22.6458,245970.0
2016-08-08 11:00:00,28.2,28.25,28.18,28.22,161655.0,22.6538,22.694,22.6377,22.6699,161655.0
2016-08-08 11:30:00,28.22,28.26,28.18,28.19,115482.0,22.6699,22.702,22.6377,22.6458,115482.0
2016-08-08 12:00:00,28.19,28.23,28.15,28.22,110321.0,22.6458,22.6779,22.6136,22.6699,110321.0
2016-08-08 12:30:00,28.22,28.23,28.17,28.2,108115.0,22.6699,22.6779,22.6297,22.6538,108115.0
2016-08-08 13:00:00,28.2,28.2,28.16,28.2,88014.0,22.6538,22.6538,22.6217,22.6538,88014.0
2016-08-08 13:30:00,28.2,28.21,28.08,28.11,130591.0,22.6538,22.6618,22.5574,22.5815,130591.0
2016-08-08 14:00:00,28.11,28.11,27.98,28.01,182999.0,22.5815,22.5815,22.4771,22.5012,182999.0
2016-08-08 14:30:00,28.01,28.05,28.0,28.03,265269.0,22.5012,22.5333,22.4931,22.5172,265269.0
2016-08-08 15:00:00,28.02,28.03,27.99,28.0,177886.0,22.5092,22.5172,22.4851,22.4931,177886.0
2016-08-08 15:30:00,28.0,28.04,28.0,28.02,543954.0,22.4931,22.5253,22.4931,22.5092,543954.0
2016-08-09 09:30:00,28.05,28.09,27.91,27.94,377405.0,22.5333,22.5654,22.4208,22.4449,377405.0
2016-08-09 10:00:00,27.94,27.95,27.82,27.85,912783.0,22.4449,22.453,22.3486,22.3727,912783.0
2016-08-09 10:30:00,27.86,27.9,27.8,27.88,1081122.0,22.3807,22.4128,22.3325,22.3967,1081122.0
2016-08-09 11:00:00,27.88,27.99,27.88,27.93,260322.0,22.3967,22.4851,22.3967,22.4369,260322.0
2016-08-09 11:30:00,27.93,27.96,27.82,27.85,390612.0,22.4369,22.461,22.3486,22.3727,390612.0
2016-08-09 12:00:00,27.85,27.88,27.82,27.84,1025896.0,22.3727,22.3967,22.3486,22.3646,1025896.0
2016-08-09 12:30:00,27.84,27.91,27.81,27.89,313109.0,22.3646,22.4208,22.3405,22.4048,313109.0
2016-08-09 13:00:00,27.9,27.92,27.85,27.89,433560.0,22.4128,22.4289,22.3727,22.4048,433560.0
2016-08-09 13:30:00,27.89,27.91,27.84,27.87,219703.0,22.4048,22.4208,22.3646,22.3887,219703.0
2016-08-09 14:00:00,27.87,27.88,27.82,27.84,203964.0,22.3887,22.3967,22.3486,22.3646,203964.0
2016-08-09 14:30:00,27.83,27.85,27.81,27.85,317372.0,22.3566,22.3727,22.3405,22.3727,317372.0
2016-08-09 15:00:00,27.85,27.86,27.79,27.86,359594.0,22.3727,22.3807,22.3245,22.3807,359594.0
2016-08-09 15:30:00,27.86,27.94,27.84,27.89,753222.0,22.3807,22.4449,22.3646,22.4048,753222.0
2016-08-10 09:30:00,27.81,27.91,27.68,27.83,606576.0,22.4456,22.5263,22.3406,22.4617,606576.0
2016-08-10 10:00:00,27.83,27.87,27.78,27.84,756237.0,22.4617,22.494,22.4213,22.4698,756237.0
2016-08-10 10:30:00,27.84,27.88,27.79,27.8,198494.0,22.4698,22.5021,22.4294,22.4375,198494.0
2016-08-10 11:00:00,27.81,27.84,27.7,27.7,388467.0,22.4456,22.4698,22.3568,22.3568,388467.0
2016-08-10 11:30:00,27.7,27.71,27.62,27.64,255906.0,22.3568,22.3648,22.2922,22.3083,255906.0
2016-08-10 12:00:00,27.63,27.68,27.62,27.64,172794.0,22.3003,22.3406,22.2922,22.3083,172794.0
2016-08-10 12:30:00,27.64,27.65,27.58,27.6,149892.0,22.3083,22.3164,22.2599,22.2761,149892.0
2016-08-10 13:00:00,27.6,27.61,27.51,27.52,141999.0,22.2761,22.2841,22.2034,22.2115,141999.0
2016-08-10 13:30:00,27.52,27.54,27.47,27.48,128606.0,22.2115,22.2276,22.1711,22.1792,128606.0
2016-08-10 14:00:00,27.48,27.54,27.46,27.53,372498.0,22.1792,22.2276,22.1631,22.2196,372498.0
2016-08-10 14:30:00,27.52,27.52,27.46,27.52,499505.0,22.2115,22.2115,22.1631,22.2115,499505.0
2016-08-10 15:00:00,27.52,27.6,27.49,27.58,368097.0,22.2115,22.2761,22.1873,22.2599,368097.0
2016-08-10 15:30:00,27.58,27.65,27.56,27.64,1443984.0,22.2599,22.3164,22.2438,22.3083,1443984.0
2016-08-11 09:30:00,27.7,27.78,27.53,27.63,460600.0,22.3568,22.4213,22.2196,22.3003,460600.0
2016-08-11 10:00:00,27.63,27.75,27.61,27.72,292052.0,22.3003,22.3971,22.2841,22.3729,292052.0
2016-08-11 10:30:00,27.73,27.87,27.7,27.74,670914.0,22.381,22.494,22.3568,22.3891,670914.0
2016-08-11 11:00:00,27.75,27.79,27.68,27.78,297810.0,22.3971,22.4294,22.3406,22.4213,297810.0
2016-08-11 11:30:00,27.78,27.8,27.75,27.77,175752.0,22.4213,22.4375,22.3971,22.4133,175752.0
2016-08-11 12:00:00,27.76,27.78,27.71,27.75,224725.0,22.4052,22.4213,22.3648,22.3971,224725.0
2016-08-11 12:30:00,27.74,27.74,27.68,27.71,172987.0,22.3891,22.3891,22.3406,22.3648,172987.0
2016-08-11 13:00:00,27.72,27.75,27.67,27.71,254573.0,22.3729,22.3971,22.3326,22.3648,254573.0
2016-08-11 13:30:00,27.71,27.72,27.68,27.7,111729.0,22.3648,22.3729,22.3406,22.3568,111729.0
2016-08-11 14:00:00,27.7,27.71,27.6,27.61,596228.0,22.3568,22.3648,22.2761,22.2841,596228.0
2016-08-11 14:30:00,27.62,27.7,27.58,27.67,497489.0,22.2922,22.3568,22.2599,22.3326,497489.0
2016-08-11 15:00:00,27.67,27.67,27.58,27.63,247894.0,22.3326,22.3326,22.2599,22.3003,247894.0
2016-08-11 15:30:00,27.63,27.72,27.6,27.61,745324.0,22.3003,22.3729,22.2761,22.2841,745324.0
2016-08-12 09:30:00,27.45,27.88,27.28,27.88,1093426.0,22.155,22.5021,22.0178,22.5021,1093426.0
2016-08-12 10:00:00,27.87,27.87,27.62,27.77,1421924.0,22.494,22.494,22.2922,22.4133,1421924.0
2016-08-12 10:30:00,27.77,27.87,27.69,27.7,394465.0,22.4133,22.494,22.3487,22.3568,394465.0
2016-08-12 11:00:00,27.7,27.74,27.61,27.69,264168.0,22.3568,22.3891,22.2841,22.3487,264168.0
2016-08-12 11:30:00,27.68,27.69,27.58,27.62,286722.0,22.3406,22.3487,22.2599,22.2922,286722.0
2016-08-12 12:00:00,27.61,27.66,27.54,27.59,253345.0,22.2841,22.3245,22.2276,22.268,253345.0
2016-08-12 12:30:00,27.58,27.59,27.52,27.54,229421.0,22.2599,22.268,22.2115,22.2276,229421.0
2016-08-12 13:00:00,27.55,27.55,27.46,27.52,213404.0,22.2357,22.2357,22.1631,22.2115,213404.0
2016-08-12 13:30:00,27.53,27.53,27.45,27.47,206336.0,22.2196,22.2196,22.155,22.1711,206336.0
2016-08-12 14:00:00,27.48,27.54,27.46,27.52,264785.0,22.1792,22.2276,22.1631,22.2115,264785.0
2016-08-12 14:30:00,27.52,27.58,27.52,27.54,223831.0,22.2115,22.2599,22.2115,22.2276,223831.0
2016-08-12 15:00:00,27.55,27.66,27.52,27.62,439453.0,22.2357,22.3245,22.2115,22.2922,439453.0
2016-08-12 15:30:00,27.62,27.72,27.61,27.67,1119513.0,22.2922,22.3729,22.2841,22.3326,1119513.0
2016-08-15 09:30:00,27.86,27.97,27.79,27.92,422239.0,22.4859,22.5747,22.4294,22.5343,422239.0
2016-08-15 10:00:00,27.92,27.95,27.83,27.83,521407.0,22.5343,22.5585,22.4617,22.4617,521407.0
2016-08-15 10:30:00,27.83,27.88,27.79,27.79,249001.0,22.4617,22.5021,22.4294,22.4294,249001.0
2016-08-15 11:00:00,27.8,27.81,27.73,27.76,156375.0,22.4375,22.4456,22.381,22.4052,156375.0
2016-08-15 11:30:00,27.77,27.78,27.7,27.74,162633.0,22.4133,22.4213,22.3568,22.3891,162633.0
2016-08-15 12:00:00,27.74,27.82,27.74,27.79,208113.0,22.3891,22.4536,22.3891,22.4294,208113.0
2016-08-15 12:30:00,27.8,27.84,27.75,27.77,176748.0,22.4375,22.4698,22.3971,22.4133,176748.0
2016-08-15 13:00:00,27.77,27.82,27.72,27.79,313775.0,22.4133,22.4536,22.3729,22.4294,313775.0
2016-08-15 13:30:00,27.79,27.8,27.73,27.75,334940.0,22.4294,22.4375,22.381,22.3971,334940.0
2016-08-15 14:00:00,27.75,27.82,27.74,27.78,283817.0,22.3971,22.4536,22.3891,22.4213,283817.0
2016-08-15 14:30:00,27.79,27.82,27.78,27.8,305561.0,22.4294,22.4536,22.4213,22.4375,305561.0
2016-08-15 15:00:00,27.8,27.84,27.73,27.75,533104.0,22.4375,22.4698,22.381,22.3971,533104.0
2016-08-15 15:30:00,27.75,27.75,27.7,27.74,700399.0,22.3971,22.3971,22.3568,22.3891,700399.0
2016-08-16 09:30:00,27.64,27.78,27.31,27.5,451156.0,22.3083,22.4213,22.042,22.1954,451156.0
2016-08-16 10:00:00,27.5,27.69,27.49,27.57,416291.0,22.1954,22.3487,22.1873,22.2518,416291.0
2016-08-16 10:30:00,27.58,27.58,27.5,27.5,184614.0,22.2599,22.2599,22.1954,22.1954,184614.0
2016-08-16 11:00:00,27.5,27.57,27.49,27.54,203424.0,22.1954,22.2518,22.1873,22.2276,203424.0
2016-08-16 11:30:00,27.54,27.58,27.49,27.56,212447.0,22.2276,22.2599,22.1873,22.2438,212447.0
2016-08-16 12:00:00,27.56,27.57,27.5,27.52,183350.0,22.2438,22.2518,22.1954,22.2115,183350.0
2016-08-16 12:30:00,27.52,27.57,27.49,27.55,231148.0,22.2115,22.2518,22.1873,22.2357,231148.0
2016-08-16 13:00:00,27.55,27.55,27.42,27.45,197471.0,22.2357,22.2357,22.1308,22.155,197471.0
2016-08-16 13:30:00,27.46,27.47,27.38,27.39,426658.0,22.1631,22.1711,22.0985,22.1066,426658.0
2016-08-16 14:00:00,27.39,27.46,27.38,27.46,513482.0,22.1066,22.1631,22.0985,22.1631,513482.0
2016-08-16 14:30:00,27.46,27.53,27.41,27.48,245548.0,22.1631,22.2196,22.1227,22.1792,245548.0
2016-08-16 15:00:00,27.48,27.49,27.39,27.39,307510.0,22.1792,22.1873,22.1066,22.1066,307510.0
2016-08-16 15:30:00,27.39,27.42,27.3,27.31,979890.0,22.1066,22.1308,22.0339,22.042,979890.0
2016-08-17 09:30:00,27.31,27.44,27.23,27.24,350436.0,22.042,22.1469,21.9774,21.9855,350436.0
2016-08-17 10:00:00,27.24,27.32,27.24,27.3,387553.0,21.9855,22.0501,21.9855,22.0339,387553.0
2016-08-17 10:30:00,27.3,27.33,27.26,27.27,718895.0,22.0339,22.0581,22.0016,22.0097,718895.0
2016-08-17 11:00:00,27.27,27.35,27.26,27.3,225111.0,22.0097,22.0743,22.0016,22.0339,225111.0
2016-08-17 11:30:00,27.29,27.3,27.23,27.25,244299.0,22.0259,22.0339,21.9774,21.9936,244299.0
2016-08-17 12:00:00,27.26,27.33,27.22,27.3,418852.0,22.0016,22.0581,21.9694,22.0339,418852.0
2016-08-17 12:30:00,27.29,27.34,27.28,27.33,457012.0,22.0259,22.0662,22.0178,22.0581,457012.0
2016-08-17 13:00:00,27.33,27.38,27.31,27.38,157394.0,22.0581,22.0985,22.042,22.0985,157394.0
2016-08-17 13:30:00,27.38,27.42,27.34,27.35,178368.0,22.0985,22.1308,22.0662,22.0743,178368.0
2016-08-17 14:00:00,27.35,27.39,27.28,27.33,332512.0,22.0743,22.1066,22.0178,22.0581,332512.0
2016-08-17 14:30:00,27.32,27.46,27.28,27.46,486215.0,22.0501,22.1631,22.0178,22.1631,486215.0
2016-08-17 15:00:00,27.46,27.47,27.38,27.4,234295.0,22.1631,22.1711,22.0985,22.1146,234295.0
2016-08-17 15:30:00,27.4,27.41,27.32,27.36,1029131.0,22.1146,22.1227,22.0501,22.0824,1029131.0
2016-08-18 09:30:00,27.39,27.4,27.19,27.32,385023.0,22.1066,22.1146,21.9451,22.0501,385023.0
2016-08-18 10:00:00,27.33,27.4,27.28,27.29,123776.0,22.0581,22.1146,22.0178,22.0259,123776.0
2016-08-18 10:30:00,27.29,27.37,27.26,27.36,125477.0,22.0259,22.0904,22.0016,22.0824,125477.0
2016-08-18 11:00:00,27.36,27.4,27.32,27.33,159990.0,22.0824,22.1146,22.0501,22.0581,159990.0
2016-08-18 11:30:00,27.33,27.35,27.24,27.26,227922.0,22.0581,22.0743,21.9855,22.0016,227922.0
2016-08-18 12:00:00,27.27,27.29,27.2,27.21,193373.0,22.0097,22.0259,21.9532,21.9613,193373.0
2016-08-18 12:30:00,27.2,27.22,27.17,27.17,452331.0,21.9532,21.9694,21.929,21.929,452331.0
2016-08-18 13:00:00,27.18,27.25,27.17,27.2,679306.0,21.9371,21.9936,21.929,21.9532,679306.0
2016-08-18 13:30:00,27.2,27.24,27.18,27.2,249221.0,21.9532,21.9855,21.9371,21.9532,249221.0
2016-08-18 14:00:00,27.21,27.27,27.19,27.25,366591.0,21.9613,22.0097,21.9451,21.9936,366591.0
2016-08-18 14:30:00,27.25,27.26,27.16,27.21,638037.0,21.9936,22.0016,21.9209,21.9613,638037.0
2016-08-18 15:00:00,27.2,27.25,27.19,27.24,208532.0,21.9532,21.9936,21.9451,21.9855,208532.0
2016-08-18 15:30:00,27.23,27.29,27.22,27.29,651672.0,21.9774,22.0259,21.9694,22.0259,651672.0
2016-08-19 09:30:00,27.17,27.29,27.1,27.24,951977.0,21.929,22.0259,21.8725,21.9855,951977.0
2016-08-19 10:00:00,27.24,27.34,27.23,27.33,389856.0,21.9855,22.0662,21.9774,22.0581,389856.0
2016-08-19 10:30:00,27.33,27.35,27.24,27.27,273888.0,22.0581,22.0743,21.9855,22.0097,273888.0
2016-08-19 11:00:00,27.27,27.39,27.25,27.37,160894.0,22.0097,22.1066,21.9936,22.0904,160894.0
2016-08-19 11:30:00,27.37,27.39,27.35,27.39,135452.0,22.0904,22.1066,22.0743,22.1066,135452.0
2016-08-19 12:00:00,27.39,27.49,27.38,27.47,405355.0,22.1066,22.1873,22.0985,22.1711,405355.0
2016-08-19 12:30:00,27.48,27.49,27.39,27.4,182280.0,22.1792,22.1873,22.1066,22.1146,182280.0
2016-08-19 13:00:00,27.4,27.44,27.39,27.43,113956.0,22.1146,22.1469,22.1066,22.1389,113956.0
2016-08-19 13:30:00,27.43,27.46,27.41,27.44,93085.0,22.1389,22.1631,22.1227,22.1469,93085.0
2016-08-19 14:00:00,27.45,27.45,27.39,27.41,166947.0,22.155,22.155,22.1066,22.1227,166947.0
2016-08-19 14:30:00,27.41,27.43,27.39,27.41,105974.0,22.1227,22.1389,22.1066,22.1227,105974.0
2016-08-19 15:00:00,27.42,27.42,27.38,27.41,188917.0,22.1308,22.1308,22.0985,22.1227,188917.0
2016-08-19 15:30:00,27.41,27.42,27.37,27.38,575640.0,22.1227,22.1308,22.0904,22.0985,575640.0
2016-08-22 09:30:00,27.37,27.38,27.18,27.23,339268.0,22.0904,22.0985,21.9371,21.9774,339268.0
2016-08-22 10:00:00,27.23,27.37,27.22,27.36,236144.0,21.9774,22.0904,21.9694,22.0824,236144.0
2016-08-22 10:30:00,27.36,27.37,27.26,27.27,202426.0,22.0824,22.0904,22.0016,22.0097,202426.0
2016-08-22 11:00:00,27.26,27.29,27.16,27.18,136985.0,22.0016,22.0259,21.9209,21.9371,136985.0
2016-08-22 11:30:00,27.17,27.21,27.13,27.17,138017.0,21.929,21.9613,21.8967,21.929,138017.0
2016-08-22 12:00:00,27.18,27.3,27.13,27.29,135439.0,21.9371,22.0339,21.8967,22.0259,135439.0
2016-08-22 12:30:00,27.29,27.3,27.24,27.29,142739.0,22.0259,22.0339,21.9855,22.0259,142739.0
2016-08-22 13:00:00,27.28,27.28,27.19,27.23,102458.0,22.0178,22.0178,21.9451,21.9774,102458.0
2016-08-22 13:30:00,27.22,27.27,27.18,27.26,129768.0,21.9694,22.0097,21.9371,22.0016,129768.0
2016-08-22 14:00:00,27.25,27.29,27.22,27.22,136893.0,21.9936,22.0259,21.9694,21.9694,136893.0
2016-08-22 14:30:00,27.21,27.29,27.21,27.26,196482.0,21.9613,22.0259,21.9613,22.0016,196482.0
2016-08-22 15:00:00,27.26,27.29,27.24,27.27,167877.0,22.0016,22.0259,21.9855,22.0097,167877.0
2016-08-22 15:30:00,27.28,27.31,27.26,27.27,344610.0,22.0178,22.042,22.0016,22.0097,344610.0
2016-08-23 09:30:00,27.43,27.5,27.29,27.35,327231.0,22.1389,22.1954,22.0259,22.0743,327231.0
2016-08-23 10:00:00,27.35,27.42,27.31,27.4,277580.0,22.0743,22.1308,22.042,22.1146,277580.0
2016-08-23 10:30:00,27.4,27.45,27.38,27.44,174985.0,22.1146,22.155,22.0985,22.1469,174985.0
2016-08-23 11:00:00,27.44,27.44,27.36,27.39,114457.0,22.1469,22.1469,22.0824,22.1066,114457.0
2016-08-23 11:30:00,27.39,27.41,27.35,27.36,184098.0,22.1066,22.1227,22.0743,22.0824,184098.0
2016-08-23 12:00:00,27.36,27.38,27.32,27.36,106504.0,22.0824,22.0985,22.0501,22.0824,106504.0
2016-08-23 12:30:00,27.35,27.38,27.3,27.35,162491.0,22.0743,22.0985,22.0339,22.0743,162491.0
2016-08-23 13:00:00,27.35,27.41,27.33,27.38,556752.0,22.0743,22.1227,22.0581,22.0985,556752.0
2016-08-23 13:30:00,27.37,27.39,27.36,27.37,162055.0,22.0904,22.1066,22.0824,22.0904,162055.0
2016-08-23 14:00:00,27.37,27.39,27.35,27.35,199515.0,22.0904,22.1066,22.0743,22.0743,199515.0
2016-08-23 14:30:00,27.35,27.36,27.32,27.33,186994.0,22.0743,22.0824,22.0501,22.0581,186994.0
2016-08-23 15:00:00,27.32,27.34,27.32,27.33,105941.0,22.0501,22.0662,22.0501,22.0581,105941.0
2016-08-23 15:30:00,27.33,27.33,27.27,27.29,627770.0,22.0581,22.0581,22.0097,22.0259,627770.0
2016-08-24 09:30:00,27.33,27.41,27.29,27.37,145839.0,22.0581,22.1227,22.0259,22.0904,145839.0
2016-08-24 10:00:00,27.37,27.49,27.36,27.46,235802.0,22.0904,22.1873,22.0824,22.1631,235802.0
2016-08-24 10:30:00,27.46,27.48,27.38,27.39,287275.0,22.1631,22.1792,22.0985,22.1066,287275.0
2016-08-24 11:00:00,27.39,27.4,27.29,27.35,423975.0,22.1066,22.1146,22.0259,22.0743,423975.0
2016-08-24 11:30:00,27.34,27.35,27.27,27.28,154865.0,22.0662,22.0743,22.0097,22.0178,154865.0
2016-08-24 12:00:00,27.28,27.29,27.25,27.26,140441.0,22.0178,22.0259,21.9936,22.0016,140441.0
2016-08-24 12:30:00,27.26,27.29,27.24,27.29,173155.0,22.0016,22.0259,21.9855,22.0259,173155.0
2016-08-24 13:00:00,27.29,27.3,27.27,27.29,100390.0,22.0259,22.0339,22.0097,22.0259,100390.0
2016-08-24 13:30:00,27.29,27.29,27.26,27.27,113042.0,22.0259,22.0259,22.0016,22.0097,113042.0
2016-08-24 14:00:00,27.27,27.28,27.15,27.2,250751.0,22.0097,22.0178,21.9129,21.9532,250751.0
2016-08-24 14:30:00,27.2,27.24,27.16,27.17,276960.0,21.9532,21.9855,21.9209,21.929,276960.0
2016-08-24 15:00:00,27.17,27.17,27.08,27.08,262181.0,21.929,21.929,21.8564,21.8564,262181.0
2016-08-24 15:30:00,27.08,27.12,27.07,27.11,955723.0,21.8564,21.8887,21.8483,21.8806,955723.0
2016-08-25 09:30:00,27.1,27.21,27.02,27.08,193926.0,21.8725,21.9613,21.8079,21.8564,193926.0
2016-08-25 10:00:00,27.06,27.13,27.06,27.1,89192.0,21.8402,21.8967,21.8402,21.8725,89192.0
2016-08-25 10:30:00,27.1,27.12,27.05,27.09,189026.0,21.8725,21.8887,21.8322,21.8644,189026.0
2016-08-25 11:00:00,27.09,27.19,27.08,27.18,250247.0,21.8644,21.9451,21.8564,21.9371,250247.0
2016-08-25 11:30:00,27.17,27.18,27.05,27.07,280017.0,21.929,21.9371,21.8322,21.8483,280017.0
2016-08-25 12:00:00,27.06,27.07,27.0,27.02,344423.0,21.8402,21.8483,21.7918,21.8079,344423.0
2016-08-25 12:30:00,27.02,27.03,26.93,26.95,273070.0,21.8079,21.816,21.7353,21.7514,273070.0
2016-08-25 13:00:00,26.95,27.01,26.94,27.01,91124.0,21.7514,21.7999,21.7434,21.7999,91124.0
2016-08-25 13:30:00,27.01,27.01,26.91,26.99,309832.0,21.7999,21.7999,21.7192,21.7837,309832.0
2016-08-25 14:00:00,26.99,27.03,26.97,27.03,113532.0,21.7837,21.816,21.7676,21.816,113532.0
2016-08-25 14:30:00,27.03,27.05,26.99,27.01,119004.0,21.816,21.8322,21.7837,21.7999,119004.0
2016-08-25 15:00:00,27.0,27.0,26.96,26.98,115993.0,21.7918,21.7918,21.7595,21.7757,115993.0
2016-08-25 15:30:00,26.98,27.02,26.96,27.01,462328.0,21.7757,21.8079,21.7595,21.7999,462328.0
2016-08-26 09:30:00,27.1,27.15,26.9,26.93,369783.0,21.8725,21.9129,21.7111,21.7353,369783.0
2016-08-26 10:00:00,26.93,27.12,26.92,27.06,1127973.0,21.7353,21.8887,21.7272,21.8402,1127973.0
2016-08-26 10:30:00,27.06,27.14,27.0,27.03,546702.0,21.8402,21.9048,21.7918,21.816,546702.0
2016-08-26 11:00:00,27.03,27.07,27.01,27.03,306237.0,21.816,21.8483,21.7999,21.816,306237.0
2016-08-26 11:30:00,27.04,27.05,26.88,26.91,446785.0,21.8241,21.8322,21.6949,21.7192,446785.0
2016-08-26 12:00:00,26.9,26.92,26.83,26.88,361871.0,21.7111,21.7272,21.6546,21.6949,361871.0
2016-08-26 12:30:00,26.88,26.9,26.84,26.84,122433.0,21.6949,21.7111,21.6627,21.6627,122433.0
2016-08-26 13:00:00,26.85,26.88,26.82,26.84,142068.0,21.6707,21.6949,21.6465,21.6627,142068.0
2016-08-26 13:30:00,26.83,26.84,26.71,26.72,407462.0,21.6546,21.6627,21.5577,21.5658,407462.0
2016-08-26 14:00:00,26.71,26.73,26.62,26.63,695365.0,21.5577,21.5739,21.4851,21.4932,695365.0
2016-08-26 14:30:00,26.63,26.71,26.6,26.7,530625.0,21.4932,21.5577,21.469,21.5497,530625.0
2016-08-26 15:00:00,26.69,26.77,26.66,26.76,489540.0,21.5416,21.6062,21.5174,21.5981,489540.0
2016-08-26 15:30:00,26.77,26.92,26.76,26.87,1476910.0,21.6062,21.7272,21.5981,21.6869,1476910.0
2016-08-29 09:30:00,26.95,27.09,26.86,26.98,221754.0,21.7514,21.8644,21.6788,21.7757,221754.0
2016-08-29 10:00:00,26.98,27.1,26.98,27.05,307096.0,21.7757,21.8725,21.7757,21.8322,307096.0
2016-08-29 10:30:00,27.05,27.17,27.02,27.14,239987.0,21.8322,21.929,21.8079,21.9048,239987.0
2016-08-29 11:00:00,27.14,27.22,27.14,27.22,128905.0,21.9048,21.9694,21.9048,21.9694,128905.0
2016-08-29 11:30:00,27.22,27.29,27.19,27.25,249340.0,21.9694,22.0259,21.9451,21.9936,249340.0
2016-08-29 12:00:00,27.25,27.26,27.17,27.18,137021.0,21.9936,22.0016,21.929,21.9371,137021.0
2016-08-29 12:30:00,27.18,27.24,27.18,27.23,114904.0,21.9371,21.9855,21.9371,21.9774,114904.0
2016-08-29 13:00:00,27.22,27.23,27.19,27.2,75060.0,21.9694,21.9774,21.9451,21.9532,75060.0
2016-08-29 13:30:00,27.2,27.26,27.19,27.21,200491.0,21.9532,22.0016,21.9451,21.9613,200491.0
2016-08-29 14:00:00,27.21,27.21,27.18,27.19,195640.0,21.9613,21.9613,21.9371,21.9451,195640.0
2016-08-29 14:30:00,27.19,27.19,27.11,27.14,305579.0,21.9451,21.9451,21.8806,21.9048,305579.0
2016-08-29 15:00:00,27.13,27.14,27.11,27.13,198337.0,21.8967,21.9048,21.8806,21.8967,198337.0
2016-08-29 15:30:00,27.13,27.21,27.12,27.18,876576.0,21.8967,21.9613,21.8887,21.9371,876576.0
2016-08-30 09:30:00,27.25,27.37,27.22,27.27,191570.0,21.9936,22.0904,21.9694,22.0097,191570.0
2016-08-30 10:00:00,27.28,27.32,27.16,27.23,168395.0,22.0178,22.0501,21.9209,21.9774,168395.0
2016-08-30 10:30:00,27.23,27.26,27.16,27.25,147725.0,21.9774,22.0016,21.9209,21.9936,147725.0
2016-08-30 11:00:00,27.24,27.28,27.24,27.28,105176.0,21.9855,22.0178,21.9855,22.0178,105176.0
2016-08-30 11:30:00,27.28,27.28,27.22,27.25,115331.0,22.0178,22.0178,21.9694,21.9936,115331.0
2016-08-30 12:00:00,27.25,27.28,27.24,27.24,160498.0,21.9936,22.0178,21.9855,21.9855,160498.0
2016-08-30 12:30:00,27.24,27.25,27.18,27.19,105610.0,21.9855,21.9936,21.9371,21.9451,105610.0
2016-08-30 13:00:00,27.19,27.21,27.16,27.17,93422.0,21.9451,21.9613,21.9209,21.929,93422.0
2016-08-30 13:30:00,27.17,27.17,27.08,27.09,120272.0,21.929,21.929,21.8564,21.8644,120272.0
2016-08-30 14:00:00,27.1,27.14,27.05,27.13,137833.0,21.8725,21.9048,21.8322,21.8967,137833.0
2016-08-30 14:30:00,27.13,27.23,27.12,27.23,79899.0,21.8967,21.9774,21.8887,21.9774,79899.0
2016-08-30 15:00:00,27.23,27.29,27.2,27.21,261674.0,21.9774,22.0259,21.9532,21.9613,261674.0
2016-08-30 15:30:00,27.21,27.31,27.2,27.3,772483.0,21.9613,22.042,21.9532,22.0339,772483.0
2016-08-31 09:30:00,27.31,27.42,27.22,27.35,257939.0,22.042,22.1308,21.9694,22.0743,257939.0
2016-08-31 10:00:00,27.35,27.5,27.34,27.46,413197.0,22.0743,22.1954,22.0662,22.1631,413197.0
2016-08-31 10:30:00,27.46,27.52,27.37,27.49,470993.0,22.1631,22.2115,22.0904,22.1873,470993.0
2016-08-31 11:00:00,27.48,27.54,27.39,27.53,370005.0,22.1792,22.2276,22.1066,22.2196,370005.0
2016-08-31 11:30:00,27.53,27.54,27.41,27.42,247799.0,22.2196,22.2276,22.1227,22.1308,247799.0
2016-08-31 12:00:00,27.42,27.44,27.35,27.41,348484.0,22.1308,22.1469,22.0743,22.1227,348484.0
2016-08-31 12:30:00,27.4,27.51,27.38,27.51,227904.0,22.1146,22.2034,22.0985,22.2034,227904.0
2016-08-31 13:00:00,27.5,27.58,27.48,27.55,236071.0,22.1954,22.2599,22.1792,22.2357,236071.0
2016-08-31 13:30:00,27.55,27.63,27.55,27.63,210017.0,22.2357,22.3003,22.2357,22.3003,210017.0
2016-08-31 14:00:00,27.62,27.71,27.62,27.67,492877.0,22.2922,22.3648,22.2922,22.3326,492877.0
2016-08-31 14:30:00,27.67,27.69,27.61,27.64,480159.0,22.3326,22.3487,22.2841,22.3083,480159.0
2016-08-31 15:00:00,27.64,27.78,27.64,27.75,559087.0,22.3083,22.4213,22.3083,22.3971,559087.0
2016-08-31 15:30:00,27.75,27.84,27.73,27.83,1755732.0,22.3971,22.4698,22.381,22.4617,1755732.0
2016-09-01 09:30:00,27.83,28.01,27.81,27.87,393527.0,22.4617,22.607,22.4456,22.494,393527.0
2016-09-01 10:00:00,27.86,27.9,27.62,27.64,808014.0,22.4859,22.5182,22.2922,22.3083,808014.0
2016-09-01 10:30:00,27.64,27.64,27.48,27.48,363958.0,22.3083,22.3083,22.1792,22.1792,363958.0
2016-09-01 11:00:00,27.48,27.6,27.39,27.57,313657.0,22.1792,22.2761,22.1066,22.2518,313657.0
2016-09-01 11:30:00,27.57,27.6,27.53,27.59,288329.0,22.2518,22.2761,22.2196,22.268,288329.0
2016-09-01 12:00:00,27.58,27.7,27.55,27.7,175782.0,22.2599,22.3568,22.2357,22.3568,175782.0
2016-09-01 12:30:00,27.7,27.75,27.68,27.68,158238.0,22.3568,22.3971,22.3406,22.3406,158238.0
2016-09-01 13:00:00,27.69,27.74,27.68,27.71,109268.0,22.3487,22.3891,22.3406,22.3648,109268.0
2016-09-01 13:30:00,27.72,27.74,27.66,27.66,121256.0,22.3729,22.3891,22.3245,22.3245,121256.0
2016-09-01 14:00:00,27.66,27.74,27.62,27.74,288182.0,22.3245,22.3891,22.2922,22.3891,288182.0
2016-09-01 14:30:00,27.73,27.76,27.69,27.72,291444.0,22.381,22.4052,22.3487,22.3729,291444.0
2016-09-01 15:00:00,27.73,27.73,27.69,27.71,301241.0,22.381,22.381,22.3487,22.3648,301241.0
2016-09-01 15:30:00,27.7,27.75,27.7,27.74,891327.0,22.3568,22.3971,22.3568,22.3891,891327.0
2016-09-02 09:30:00,27.86,27.9,27.58,27.8,258901.0,22.4859,22.5182,22.2599,22.4375,258901.0
2016-09-02 10:00:00,27.8,27.85,27.72,27.82,210010.0,22.4375,22.4778,22.3729,22.4536,210010.0
2016-09-02 10:30:00,27.81,27.91,27.8,27.87,257018.0,22.4456,22.5263,22.4375,22.494,257018.0
2016-09-02 11:00:00,27.86,27.91,27.78,27.8,178567.0,22.4859,22.5263,22.4213,22.4375,178567.0
2016-09-02 11:30:00,27.8,27.8,27.74,27.79,260023.0,22.4375,22.4375,22.3891,22.4294,260023.0
2016-09-02 12:00:00,27.79,27.79,27.65,27.67,109750.0,22.4294,22.4294,22.3164,22.3326,109750.0
2016-09-02 12:30:00,27.66,27.73,27.65,27.7,83179.0,22.3245,22.381,22.3164,22.3568,83179.0
2016-09-02 13:00:00,27.7,27.71,27.68,27.71,125049.0,22.3568,22.3648,22.3406,22.3648,125049.0
2016-09-02 13:30:00,27.71,27.71,27.63,27.64,112299.0,22.3648,22.3648,22.3003,22.3083,112299.0
2016-09-02 14:00:00,27.64,27.72,27.64,27.7,164949.0,22.3083,22.3729,22.3083,22.3568,164949.0
2016-09-02 14:30:00,27.7,27.74,27.68,27.7,198594.0,22.3568,22.3891,22.3406,22.3568,198594.0
2016-09-02 15:00:00,27.71,27.75,27.7,27.72,229974.0,22.3648,22.3971,22.3568,22.3729,229974.0
2016-09-02 15:30:00,27.72,27.8,27.71,27.8,861510.0,22.3729,22.4375,22.3648,22.4375,861510.0
2016-09-06 09:30:00,27.77,27.83,27.69,27.8,456012.0,22.4133,22.4617,22.3487,22.4375,456012.0
2016-09-06 10:00:00,27.8,27.8,27.62,27.68,324106.0,22.4375,22.4375,22.2922,22.3406,324106.0
2016-09-06 10:30:00,27.68,27.73,27.58,27.6,257958.0,22.3406,22.381,22.2599,22.2761,257958.0
2016-09-06 11:00:00,27.6,27.68,27.56,27.68,252876.0,22.2761,22.3406,22.2438,22.3406,252876.0
2016-09-06 11:30:00,27.68,27.7,27.63,27.7,206651.0,22.3406,22.3568,22.3003,22.3568,206651.0
2016-09-06 12:00:00,27.7,27.73,27.67,27.69,118072.0,22.3568,22.381,22.3326,22.3487,118072.0
2016-09-06 12:30:00,27.68,27.79,27.68,27.76,218356.0,22.3406,22.4294,22.3406,22.4052,218356.0
2016-09-06 13:00:00,27.75,27.77,27.69,27.72,124618.0,22.3971,22.4133,22.3487,22.3729,124618.0
2016-09-06 13:30:00,27.72,27.75,27.71,27.72,252962.0,22.3729,22.3971,22.3648,22.3729,252962.0
2016-09-06 14:00:00,27.72,27.72,27.66,27.68,249205.0,22.3729,22.3729,22.3245,22.3406,249205.0
2016-09-06 14:30:00,27.68,27.69,27.66,27.68,122494.0,22.3406,22.3487,22.3245,22.3406,122494.0
2016-09-06 15:00:00,27.68,27.68,27.57,27.59,289204.0,22.3406,22.3406,22.2518,22.268,289204.0
2016-09-06 15:30:00,27.59,27.62,27.54,27.62,857226.0,22.268,22.2922,22.2276,22.2922,857226.0
2016-09-07 09:30:00,27.48,27.57,27.35,27.52,178913.0,22.1792,22.2518,22.0743,22.2115,178913.0
2016-09-07 10:00:00,27.52,27.63,27.49,27.62,209576.0,22.2115,22.3003,22.1873,22.2922,209576.0
2016-09-07 10:30:00,27.62,27.63,27.51,27.57,199952.0,22.2922,22.3003,22.2034,22.2518,199952.0
2016-09-07 11:00:00,27.57,27.59,27.51,27.51,131465.0,22.2518,22.268,22.2034,22.2034,131465.0
2016-09-07 11:30:00,27.51,27.63,27.5,27.63,218128.0,22.2034,22.3003,22.1954,22.3003,218128.0
2016-09-07 12:00:00,27.64,27.7,27.61,27.64,193912.0,22.3083,22.3568,22.2841,22.3083,193912.0
2016-09-07 12:30:00,27.65,27.68,27.61,27.66,93737.0,22.3164,22.3406,22.2841,22.3245,93737.0
2016-09-07 13:00:00,27.66,27.73,27.64,27.7,94148.0,22.3245,22.381,22.3083,22.3568,94148.0
2016-09-07 13:30:00,27.7,27.73,27.69,27.72,55187.0,22.3568,22.381,22.3487,22.3729,55187.0
2016-09-07 14:00:00,27.71,27.77,27.7,27.76,98063.0,22.3648,22.4133,22.3568,22.4052,98063.0
2016-09-07 14:30:00,27.75,27.82,27.74,27.8,132354.0,22.3971,22.4536,22.3891,22.4375,132354.0
2016-09-07 15:00:00,27.81,27.84,27.79,27.82,147356.0,22.4456,22.4698,22.4294,22.4536,147356.0
2016-09-07 15:30:00,27.82,27.83,27.76,27.82,639541.0,22.4536,22.4617,22.4052,22.4536,639541.0
2016-09-08 09:30:00,27.6,27.67,27.52,27.55,534955.0,22.2761,22.3326,22.2115,22.2357,534955.0
2016-09-08 10:00:00,27.56,27.67,27.55,27.59,266941.0,22.2438,22.3326,22.2357,22.268,266941.0
2016-09-08 10:30:00,27.59,27.67,27.51,27.57,613899.0,22.268,22.3326,22.2034,22.2518,613899.0
2016-09-08 11:00:00,27.57,27.69,27.56,27.67,428082.0,22.2518,22.3487,22.2438,22.3326,428082.0
2016-09-08 11:30:00,27.66,27.67,27.59,27.63,272239.0,22.3245,22.3326,22.268,22.3003,272239.0
2016-09-08 12:00:00,27.63,27.64,27.52,27.53,291369.0,22.3003,22.3083,22.2115,22.2196,291369.0
2016-09-08 12:30:00,27.53,27.55,27.41,27.41,422953.0,22.2196,22.2357,22.1227,22.1227,422953.0
2016-09-08 13:00:00,27.42,27.48,27.37,27.42,496676.0,22.1308,22.1792,22.0904,22.1308,496676.0
2016-09-08 13:30:00,27.41,27.42,27.31,27.34,437066.0,22.1227,22.1308,22.042,22.0662,437066.0
2016-09-08 14:00:00,27.35,27.38,27.28,27.36,585287.0,22.0743,22.0985,22.0178,22.0824,585287.0
2016-09-08 14:30:00,27.36,27.39,27.31,27.34,689155.0,22.0824,22.1066,22.042,22.0662,689155.0
2016-09-08 15:00:00,27.35,27.4,27.3,27.39,1176463.0,22.0743,22.1146,22.0339,22.1066,1176463.0
2016-09-08 15:30:00,27.39,27.4,27.28,27.33,2053586.0,22.1066,22.1146,22.0178,22.0581,2053586.0
2016-09-09 09:30:00,27.31,27.68,27.3,27.64,637998.0,22.042,22.3406,22.0339,22.3083,637998.0
2016-09-09 10:00:00,27.63,27.64,27.48,27.59,460811.0,22.3003,22.3083,22.1792,22.268,460811.0
2016-09-09 10:30:00,27.6,27.6,27.39,27.5,528925.0,22.2761,22.2761,22.1066,22.1954,528925.0
2016-09-09 11:00:00,27.51,27.51,27.4,27.44,320732.0,22.2034,22.2034,22.1146,22.1469,320732.0
2016-09-09 11:30:00,27.44,27.44,27.34,27.34,273605.0,22.1469,22.1469,22.0662,22.0662,273605.0
2016-09-09 12:00:00,27.35,27.44,27.34,27.42,238885.0,22.0743,22.1469,22.0662,22.1308,238885.0
2016-09-09 12:30:00,27.41,27.43,27.34,27.36,152436.0,22.1227,22.1389,22.0662,22.0824,152436.0
2016-09-09 13:00:00,27.36,27.36,27.23,27.29,357266.0,22.0824,22.0824,21.9774,22.0259,357266.0
2016-09-09 13:30:00,27.29,27.29,27.17,27.21,250235.0,22.0259,22.0259,21.929,21.9613,250235.0
2016-09-09 14:00:00,27.21,27.21,27.11,27.15,387927.0,21.9613,21.9613,21.8806,21.9129,387927.0
2016-09-09 14:30:00,27.15,27.16,27.02,27.09,359984.0,21.9129,21.9209,21.8079,21.8644,359984.0
2016-09-09 15:00:00,27.09,27.1,26.98,27.05,566014.0,21.8644,21.8725,21.7757,21.8322,566014.0
2016-09-09 15:30:00,27.05,27.08,26.94,26.95,1212708.0,21.8322,21.8564,21.7434,21.7514,1212708.0
2016-09-12 09:30:00,26.78,26.88,26.68,26.74,426534.0,21.6142,21.6949,21.5335,21.582,426534.0
2016-09-12 10:00:00,26.74,26.87,26.71,26.86,320791.0,21.582,21.6869,21.5577,21.6788,320791.0
2016-09-12 10:30:00,26.86,26.9,26.74,26.86,289354.0,21.6788,21.7111,21.582,21.6788,289354.0
2016-09-12 11:00:00,26.86,26.98,26.84,26.98,319553.0,21.6788,21.7757,21.6627,21.7757,319553.0
2016-09-12 11:30:00,26.98,27.12,26.93,27.06,274525.0,21.7757,21.8887,21.7353,21.8402,274525.0
2016-09-12 12:00:00,27.07,27.09,27.02,27.05,207737.0,21.8483,21.8644,21.8079,21.8322,207737.0
2016-09-12 12:30:00,27.04,27.14,27.02,27.13,270664.0,21.8241,21.9048,21.8079,21.8967,270664.0
2016-09-12 13:00:00,27.13,27.22,26.92,26.94,418931.0,21.8967,21.9694,21.7272,21.7434,418931.0
2016-09-12 13:30:00,26.95,27.2,26.92,27.18,454031.0,21.7514,21.9532,21.7272,21.9371,454031.0
2016-09-12 14:00:00,27.19,27.34,27.17,27.27,278035.0,21.9451,22.0662,21.929,22.0097,278035.0
2016-09-12 14:30:00,27.27,27.39,27.27,27.35,402120.0,22.0097,22.1066,22.0097,22.0743,402120.0
2016-09-12 15:00:00,27.35,27.4,27.31,27.32,594742.0,22.0743,22.1146,22.042,22.0501,594742.0
2016-09-12 15:30:00,27.31,27.49,27.29,27.4,1424992.0,22.042,22.1873,22.0259,22.1146,1424992.0
2016-09-13 09:30:00,27.08,27.17,26.89,26.9,363990.0,21.8564,21.929,21.703,21.7111,363990.0
2016-09-13 10:00:00,26.9,26.97,26.79,26.86,252676.0,21.7111,21.7676,21.6223,21.6788,252676.0
2016-09-13 10:30:00,26.87,26.88,26.68,26.79,505931.0,21.6869,21.6949,21.5335,21.6223,505931.0
2016-09-13 11:00:00,26.79,26.81,26.66,26.67,477552.0,21.6223,21.6385,21.5174,21.5255,477552.0
2016-09-13 11:30:00,26.68,26.73,26.64,26.68,466509.0,21.5335,21.5739,21.5012,21.5335,466509.0
2016-09-13 12:00:00,26.69,26.77,26.64,26.64,294277.0,21.5416,21.6062,21.5012,21.5012,294277.0
2016-09-13 12:30:00,26.64,26.67,26.56,26.58,248056.0,21.5012,21.5255,21.4367,21.4528,248056.0
2016-09-13 13:00:00,26.58,26.75,26.56,26.74,471181.0,21.4528,21.59,21.4367,21.582,471181.0
2016-09-13 13:30:00,26.73,26.8,26.58,26.61,291198.0,21.5739,21.6304,21.4528,21.477,291198.0
2016-09-13 14:00:00,26.61,26.65,26.55,26.55,262984.0,21.477,21.5093,21.4286,21.4286,262984.0
2016-09-13 14:30:00,26.55,26.66,26.53,26.61,476035.0,21.4286,21.5174,21.4125,21.477,476035.0
2016-09-13 15:00:00,26.61,26.74,26.59,26.74,1075157.0,21.477,21.582,21.4609,21.582,1075157.0
2016-09-13 15:30:00,26.74,26.79,26.65,26.73,2348811.0,21.582,21.6223,21.5093,21.5739,2348811.0
2016-09-14 09:30:00,26.72,26.83,26.55,26.78,870161.0,21.5658,21.6546,21.4286,21.6142,870161.0
2016-09-14 10:00:00,26.78,26.96,26.72,26.92,514717.0,21.6142,21.7595,21.5658,21.7272,514717.0
2016-09-14 10:30:00,26.92,26.98,26.86,26.89,438368.0,21.7272,21.7757,21.6788,21.703,438368.0
2016-09-14 11:00:00,26.89,26.98,26.85,26.92,322388.0,21.703,21.7757,21.6707,21.7272,322388.0
2016-09-14 11:30:00,26.92,26.98,26.91,26.94,218681.0,21.7272,21.7757,21.7192,21.7434,218681.0
2016-09-14 12:00:00,26.94,26.97,26.89,26.95,465617.0,21.7434,21.7676,21.703,21.7514,465617.0
2016-09-14 12:30:00,26.95,26.95,26.83,26.88,192504.0,21.7514,21.7514,21.6546,21.6949,192504.0
2016-09-14 13:00:00,26.88,26.94,26.86,26.91,185469.0,21.6949,21.7434,21.6788,21.7192,185469.0
2016-09-14 13:30:00,26.91,26.94,26.87,26.91,262996.0,21.7192,21.7434,21.6869,21.7192,262996.0
2016-09-14 14:00:00,26.9,26.92,26.82,26.89,367988.0,21.7111,21.7272,21.6465,21.703,367988.0
2016-09-14 14:30:00,26.89,26.93,26.84,26.87,435910.0,21.703,21.7353,21.6627,21.6869,435910.0
2016-09-14 15:00:00,26.87,26.88,26.72,26.76,460747.0,21.6869,21.6949,21.5658,21.5981,460747.0
2016-09-14 15:30:00,26.76,26.93,26.74,26.84,1391734.0,21.5981,21.7353,21.582,21.6627,1391734.0
2016-09-15 09:30:00,26.76,26.92,26.62,26.86,474227.0,21.5981,21.7272,21.4851,21.6788,474227.0
2016-09-15 10:00:00,26.85,27.07,26.8,26.95,360659.0,21.6707,21.8483,21.6304,21.7514,360659.0
2016-09-15 10:30:00,26.95,26.98,26.89,26.94,300443.0,21.7514,21.7757,21.703,21.7434,300443.0
2016-09-15 11:00:00,26.94,27.07,26.92,27.06,223825.0,21.7434,21.8483,21.7272,21.8402,223825.0
2016-09-15 11:30:00,27.06,27.17,27.04,27.15,769523.0,21.8402,21.929,21.8241,21.9129,769523.0
2016-09-15 12:00:00,27.14,27.15,26.99,27.01,372585.0,21.9048,21.9129,21.7837,21.7999,372585.0
2016-09-15 12:30:00,27.01,27.02,26.91,26.93,194112.0,21.7999,21.8079,21.7192,21.7353,194112.0
2016-09-15 13:00:00,26.94,26.98,26.91,26.97,225018.0,21.7434,21.7757,21.7192,21.7676,225018.0
2016-09-15 13:30:00,26.97,27.13,26.97,27.13,205249.0,21.7676,21.8967,21.7676,21.8967,205249.0
2016-09-15 14:00:00,27.13,27.13,27.07,27.08,213798.0,21.8967,21.8967,21.8483,21.8564,213798.0
2016-09-15 14:30:00,27.09,27.09,27.03,27.04,235643.0,21.8644,21.8644,21.816,21.8241,235643.0
2016-09-15 15:00:00,27.04,27.05,26.99,27.01,298614.0,21.8241,21.8322,21.7837,21.7999,298614.0
2016-09-15 15:30:00,27.02,27.08,26.99,27.04,639884.0,21.8079,21.8564,21.7837,21.8241,639884.0
2016-09-16 09:30:00,26.85,26.97,26.67,26.94,1029813.0,21.6707,21.7676,21.5255,21.7434,1029813.0
2016-09-16 10:00:00,26.94,26.95,26.81,26.87,313302.0,21.7434,21.7514,21.6385,21.6869,313302.0
2016-09-16 10:30:00,26.86,26.91,26.79,26.8,390788.0,21.6788,21.7192,21.6223,21.6304,390788.0
2016-09-16 11:00:00,26.8,26.88,26.78,26.79,351758.0,21.6304,21.6949,21.6142,21.6223,351758.0
2016-09-16 11:30:00,26.8,26.94,26.77,26.91,471774.0,21.6304,21.7434,21.6062,21.7192,471774.0
2016-09-16 12:00:00,26.91,26.95,26.89,26.92,210616.0,21.7192,21.7514,21.703,21.7272,210616.0
2016-09-16 12:30:00,26.91,26.92,26.75,26.77,245970.0,21.7192,21.7272,21.59,21.6062,245970.0
2016-09-16 13:00:00,26.77,26.85,26.74,26.78,292046.0,21.6062,21.6707,21.582,21.6142,292046.0
2016-09-16 13:30:00,26.78,26.8,26.69,26.72,168886.0,21.6142,21.6304,21.5416,21.5658,168886.0
2016-09-16 14:00:00,26.72,26.81,26.68,26.8,578074.0,21.5658,21.6385,21.5335,21.6304,578074.0
2016-09-16 14:30:00,26.81,26.84,26.78,26.8,362373.0,21.6385,21.6627,21.6142,21.6304,362373.0
2016-09-16 15:00:00,26.8,26.85,26.79,26.81,475456.0,21.6304,21.6707,21.6223,21.6385,475456.0
2016-09-16 15:30:00,26.8,26.91,26.8,26.9,1845969.0,21.6304,21.7192,21.6304,21.7111,1845969.0
2016-09-19 09:30:00,27.06,27.16,26.95,27.05,433356.0,21.8402,21.9209,21.7514,21.8322,433356.0
2016-09-19 10:00:00,27.05,27.12,27.03,27.09,394885.0,21.8322,21.8887,21.816,21.8644,394885.0
2016-09-19 10:30:00,27.09,27.11,27.01,27.01,182539.0,21.8644,21.8806,21.7999,21.7999,182539.0
2016-09-19 11:00:00,27.02,27.11,27.01,27.08,136844.0,21.8079,21.8806,21.7999,21.8564,136844.0
2016-09-19 11:30:00,27.09,27.12,27.04,27.06,249283.0,21.8644,21.8887,21.8241,21.8402,249283.0
2016-09-19 12:00:00,27.07,27.09,26.97,26.99,259402.0,21.8483,21.8644,21.7676,21.7837,259402.0
2016-09-19 12:30:00,26.99,27.0,26.94,26.97,274563.0,21.7837,21.7918,21.7434,21.7676,274563.0
2016-09-19 13:00:00,26.96,26.97,26.91,26.92,338247.0,21.7595,21.7676,21.7192,21.7272,338247.0
2016-09-19 13:30:00,26.92,27.03,26.89,27.01,548327.0,21.7272,21.816,21.703,21.7999,548327.0
2016-09-19 14:00:00,27.01,27.03,26.99,27.03,263264.0,21.7999,21.816,21.7837,21.816,263264.0
2016-09-19 14:30:00,27.03,27.09,27.02,27.08,220673.0,21.816,21.8644,21.8079,21.8564,220673.0
2016-09-19 15:00:00,27.07,27.12,27.03,27.07,319911.0,21.8483,21.8887,21.816,21.8483,319911.0
2016-09-19 15:30:00,27.07,27.07,27.0,27.04,795441.0,21.8483,21.8483,21.7918,21.8241,795441.0
2016-09-20 09:30:00,27.21,27.21,26.97,27.04,233984.0,21.9613,21.9613,21.7676,21.8241,233984.0
2016-09-20 10:00:00,27.04,27.1,26.99,26.99,193758.0,21.8241,21.8725,21.7837,21.7837,193758.0
2016-09-20 10:30:00,26.99,27.01,26.91,26.92,282172.0,21.7837,21.7999,21.7192,21.7272,282172.0
2016-09-20 11:00:00,26.93,27.01,26.91,26.97,367685.0,21.7353,21.7999,21.7192,21.7676,367685.0
2016-09-20 11:30:00,26.98,27.04,26.95,26.99,168860.0,21.7757,21.8241,21.7514,21.7837,168860.0
2016-09-20 12:00:00,26.98,26.99,26.92,26.98,174266.0,21.7757,21.7837,21.7272,21.7757,174266.0
2016-09-20 12:30:00,26.99,27.0,26.88,26.89,152320.0,21.7837,21.7918,21.6949,21.703,152320.0
2016-09-20 13:00:00,26.9,26.94,26.87,26.93,123825.0,21.7111,21.7434,21.6869,21.7353,123825.0
2016-09-20 13:30:00,26.93,27.0,26.92,26.99,117514.0,21.7353,21.7918,21.7272,21.7837,117514.0
2016-09-20 14:00:00,26.98,26.99,26.85,26.87,227190.0,21.7757,21.7837,21.6707,21.6869,227190.0
2016-09-20 14:30:00,26.86,26.92,26.82,26.91,351980.0,21.6788,21.7272,21.6465,21.7192,351980.0
2016-09-20 15:00:00,26.9,26.91,26.86,26.89,249126.0,21.7111,21.7192,21.6788,21.703,249126.0
2016-09-20 15:30:00,26.89,26.9,26.79,26.8,619012.0,21.703,21.7111,21.6223,21.6304,619012.0
2016-09-21 09:30:00,26.95,27.12,26.87,27.09,219304.0,21.7514,21.8887,21.6869,21.8644,219304.0
2016-09-21 10:00:00,27.09,27.21,27.08,27.21,416021.0,21.8644,21.9613,21.8564,21.9613,416021.0
2016-09-21 10:30:00,27.21,27.23,27.1,27.14,477126.0,21.9613,21.9774,21.8725,21.9048,477126.0
2016-09-21 11:00:00,27.14,27.14,27.05,27.11,453691.0,21.9048,21.9048,21.8322,21.8806,453691.0
2016-09-21 11:30:00,27.12,27.12,27.05,27.08,200109.0,21.8887,21.8887,21.8322,21.8564,200109.0
2016-09-21 12:00:00,27.09,27.09,26.93,26.94,168327.0,21.8644,21.8644,21.7353,21.7434,168327.0
2016-09-21 12:30:00,26.94,26.94,26.83,26.93,213107.0,21.7434,21.7434,21.6546,21.7353,213107.0
2016-09-21 13:00:00,26.93,26.99,26.86,26.86,153345.0,21.7353,21.7837,21.6788,21.6788,153345.0
2016-09-21 13:30:00,26.86,26.87,26.77,26.82,260060.0,21.6788,21.6869,21.6062,21.6465,260060.0
2016-09-21 14:00:00,26.81,27.02,26.75,26.78,471887.0,21.6385,21.8079,21.59,21.6142,471887.0
2016-09-21 14:30:00,26.79,26.99,26.79,26.96,327065.0,21.6223,21.7837,21.6223,21.7595,327065.0
2016-09-21 15:00:00,26.96,27.07,26.94,27.03,319932.0,21.7595,21.8483,21.7434,21.816,319932.0
2016-09-21 15:30:00,27.02,27.14,27.02,27.06,1132213.0,21.8079,21.9048,21.8079,21.8402,1132213.0
2016-09-22 09:30:00,27.16,27.18,27.0,27.18,609335.0,21.9209,21.9371,21.7918,21.9371,609335.0
2016-09-22 10:00:00,27.18,27.21,27.14,27.16,284738.0,21.9371,21.9613,21.9048,21.9209,284738.0
2016-09-22 10:30:00,27.16,27.25,27.15,27.21,291528.0,21.9209,21.9936,21.9129,21.9613,291528.0
2016-09-22 11:00:00,27.21,27.22,27.03,27.05,333079.0,21.9613,21.9694,21.816,21.8322,333079.0
2016-09-22 11:30:00,27.06,27.08,26.95,26.98,425445.0,21.8402,21.8564,21.7514,21.7757,425445.0
2016-09-22 12:00:00,26.98,27.06,26.97,27.05,200366.0,21.7757,21.8402,21.7676,21.8322,200366.0
2016-09-22 12:30:00,27.05,27.14,27.05,27.14,162461.0,21.8322,21.9048,21.8322,21.9048,162461.0
2016-09-22 13:00:00,27.14,27.26,27.13,27.26,186709.0,21.9048,22.0016,21.8967,22.0016,186709.0
2016-09-22 13:30:00,27.26,27.34,27.25,27.32,389037.0,22.0016,22.0662,21.9936,22.0501,389037.0
2016-09-22 14:00:00,27.32,27.41,27.28,27.35,332793.0,22.0501,22.1227,22.0178,22.0743,332793.0
2016-09-22 14:30:00,27.34,27.44,27.33,27.41,319577.0,22.0662,22.1469,22.0581,22.1227,319577.0
2016-09-22 15:00:00,27.41,27.56,27.39,27.55,840588.0,22.1227,22.2438,22.1066,22.2357,840588.0
2016-09-22 15:30:00,27.55,27.55,27.42,27.47,1216088.0,22.2357,22.2357,22.1308,22.1711,1216088.0
2016-09-23 09:30:00,27.33,27.75,27.3,27.66,836648.0,22.0581,22.3971,22.0339,22.3245,836648.0
2016-09-23 10:00:00,27.66,27.69,27.61,27.63,394983.0,22.3245,22.3487,22.2841,22.3003,394983.0
2016-09-23 10:30:00,27.63,27.66,27.59,27.65,357684.0,22.3003,22.3245,22.268,22.3164,357684.0
2016-09-23 11:00:00,27.64,27.68,27.6,27.68,355086.0,22.3083,22.3406,22.2761,22.3406,355086.0
2016-09-23 11:30:00,27.68,27.71,27.61,27.61,302912.0,22.3406,22.3648,22.2841,22.2841,302912.0
2016-09-23 12:00:00,27.61,27.62,27.52,27.55,173620.0,22.2841,22.2922,22.2115,22.2357,173620.0
2016-09-23 12:30:00,27.55,27.57,27.49,27.54,230552.0,22.2357,22.2518,22.1873,22.2276,230552.0
2016-09-23 13:00:00,27.54,27.57,27.51,27.56,343960.0,22.2276,22.2518,22.2034,22.2438,343960.0
2016-09-23 13:30:00,27.57,27.57,27.46,27.49,163056.0,22.2518,22.2518,22.1631,22.1873,163056.0
2016-09-23 14:00:00,27.49,27.52,27.44,27.45,226051.0,22.1873,22.2115,22.1469,22.155,226051.0
2016-09-23 14:30:00,27.46,27.49,27.45,27.49,231486.0,22.1631,22.1873,22.155,22.1873,231486.0
2016-09-23 15:00:00,27.49,27.51,27.44,27.48,423736.0,22.1873,22.2034,22.1469,22.1792,423736.0
2016-09-23 15:30:00,27.48,27.5,27.33,27.39,1023217.0,22.1792,22.1954,22.0581,22.1066,1023217.0
2016-09-26 09:30:00,27.15,27.43,27.0,27.39,993491.0,21.9129,22.1389,21.7918,22.1066,993491.0
2016-09-26 10:00:00,27.39,27.61,27.36,27.54,915189.0,22.1066,22.2841,22.0824,22.2276,915189.0
2016-09-26 10:30:00,27.54,27.62,27.44,27.45,897567.0,22.2276,22.2922,22.1469,22.155,897567.0
2016-09-26 11:00:00,27.46,27.46,27.31,27.32,501020.0,22.1631,22.1631,22.042,22.0501,501020.0
2016-09-26 11:30:00,27.33,27.38,27.25,27.27,449086.0,22.0581,22.0985,21.9936,22.0097,449086.0
2016-09-26 12:00:00,27.27,27.39,27.27,27.34,254803.0,22.0097,22.1066,22.0097,22.0662,254803.0
2016-09-26 12:30:00,27.33,27.34,27.25,27.3,163678.0,22.0581,22.0662,21.9936,22.0339,163678.0
2016-09-26 13:00:00,27.3,27.3,27.2,27.21,210128.0,22.0339,22.0339,21.9532,21.9613,210128.0
2016-09-26 13:30:00,27.21,27.24,27.12,27.2,208368.0,21.9613,21.9855,21.8887,21.9532,208368.0
2016-09-26 14:00:00,27.2,27.32,27.19,27.24,341044.0,21.9532,22.0501,21.9451,21.9855,341044.0
2016-09-26 14:30:00,27.24,27.32,27.23,27.3,287604.0,21.9855,22.0501,21.9774,22.0339,287604.0
2016-09-26 15:00:00,27.29,27.41,27.29,27.37,351312.0,22.0259,22.1227,22.0259,22.0904,351312.0
2016-09-26 15:30:00,27.37,27.39,27.27,27.31,1038235.0,22.0904,22.1066,22.0097,22.042,1038235.0
2016-09-27 09:30:00,27.26,27.42,27.18,27.42,787361.0,22.0016,22.1308,21.9371,22.1308,787361.0
2016-09-27 10:00:00,27.42,27.61,27.4,27.4,515453.0,22.1308,22.2841,22.1146,22.1146,515453.0
2016-09-27 10:30:00,27.4,27.47,27.34,27.36,191055.0,22.1146,22.1711,22.0662,22.0824,191055.0
2016-09-27 11:00:00,27.37,27.43,27.29,27.43,198599.0,22.0904,22.1389,22.0259,22.1389,198599.0
2016-09-27 11:30:00,27.42,27.45,27.39,27.42,190954.0,22.1308,22.155,22.1066,22.1308,190954.0
2016-09-27 12:00:00,27.41,27.53,27.38,27.52,158854.0,22.1227,22.2196,22.0985,22.2115,158854.0
2016-09-27 12:30:00,27.53,27.55,27.48,27.54,168723.0,22.2196,22.2357,22.1792,22.2276,168723.0
2016-09-27 13:00:00,27.55,27.64,27.53,27.63,284391.0,22.2357,22.3083,22.2196,22.3003,284391.0
2016-09-27 13:30:00,27.62,27.66,27.61,27.63,233539.0,22.2922,22.3245,22.2841,22.3003,233539.0
2016-09-27 14:00:00,27.63,27.7,27.63,27.68,168052.0,22.3003,22.3568,22.3003,22.3406,168052.0
2016-09-27 14:30:00,27.68,27.75,27.67,27.74,425678.0,22.3406,22.3971,22.3326,22.3891,425678.0
2016-09-27 15:00:00,27.74,27.83,27.73,27.8,574707.0,22.3891,22.4617,22.381,22.4375,574707.0
2016-09-27 15:30:00,27.8,27.86,27.77,27.82,1136561.0,22.4375,22.4859,22.4133,22.4536,1136561.0
2016-09-28 09:30:00,27.81,27.95,27.8,27.86,379150.0,22.4456,22.5585,22.4375,22.4859,379150.0
2016-09-28 10:00:00,27.87,27.89,27.72,27.73,531685.0,22.494,22.5101,22.3729,22.381,531685.0
2016-09-28 10:30:00,27.73,27.79,27.62,27.7,327383.0,22.381,22.4294,22.2922,22.3568,327383.0
2016-09-28 11:00:00,27.69,27.69,27.58,27.64,205620.0,22.3487,22.3487,22.2599,22.3083,205620.0
2016-09-28 11:30:00,27.64,27.69,27.62,27.68,216171.0,22.3083,22.3487,22.2922,22.3406,216171.0
2016-09-28 12:00:00,27.67,27.72,27.64,27.69,189213.0,22.3326,22.3729,22.3083,22.3487,189213.0
2016-09-28 12:30:00,27.69,27.75,27.68,27.71,196198.0,22.3487,22.3971,22.3406,22.3648,196198.0
2016-09-28 13:00:00,27.7,27.7,27.59,27.69,258533.0,22.3568,22.3568,22.268,22.3487,258533.0
2016-09-28 13:30:00,27.69,27.73,27.67,27.7,242809.0,22.3487,22.381,22.3326,22.3568,242809.0
2016-09-28 14:00:00,27.7,27.81,27.68,27.8,233997.0,22.3568,22.4456,22.3406,22.4375,233997.0
2016-09-28 14:30:00,27.8,27.81,27.73,27.76,328874.0,22.4375,22.4456,22.381,22.4052,328874.0
2016-09-28 15:00:00,27.76,27.76,27.71,27.76,232531.0,22.4052,22.4052,22.3648,22.4052,232531.0
2016-09-28 15:30:00,27.76,27.86,27.74,27.83,868989.0,22.4052,22.4859,22.3891,22.4617,868989.0
2016-09-29 09:30:00,27.77,27.87,27.68,27.84,185849.0,22.4133,22.494,22.3406,22.4698,185849.0
2016-09-29 10:00:00,27.84,27.87,27.74,27.85,180371.0,22.4698,22.494,22.3891,22.4778,180371.0
2016-09-29 10:30:00,27.83,27.84,27.75,27.75,94259.0,22.4617,22.4698,22.3971,22.3971,94259.0
2016-09-29 11:00:00,27.75,27.77,27.64,27.74,259902.0,22.3971,22.4133,22.3083,22.3891,259902.0
2016-09-29 11:30:00,27.74,27.82,27.73,27.81,165272.0,22.3891,22.4536,22.381,22.4456,165272.0
2016-09-29 12:00:00,27.8,27.89,27.78,27.86,143751.0,22.4375,22.5101,22.4213,22.4859,143751.0
2016-09-29 12:30:00,27.86,27.86,27.4,27.42,472920.0,22.4859,22.4859,22.1146,22.1308,472920.0
2016-09-29 13:00:00,27.42,27.44,27.28,27.32,247672.0,22.1308,22.1469,22.0178,22.0501,247672.0
2016-09-29 13:30:00,27.33,27.35,27.02,27.06,428696.0,22.0581,22.0743,21.8079,21.8402,428696.0
2016-09-29 14:00:00,27.06,27.39,27.05,27.39,309983.0,21.8402,22.1066,21.8322,22.1066,309983.0
2016-09-29 14:30:00,27.38,27.43,27.32,27.33,260477.0,22.0985,22.1389,22.0501,22.0581,260477.0
2016-09-29 15:00:00,27.33,27.55,27.21,27.32,554426.0,22.0581,22.2357,21.9613,22.0501,554426.0
2016-09-29 15:30:00,27.32,27.56,27.32,27.37,1991611.0,22.0501,22.2438,22.0501,22.0904,1991611.0
2016-09-30 09:30:00,27.63,27.75,27.49,27.59,293997.0,22.3003,22.3971,22.1873,22.268,293997.0
2016-09-30 10:00:00,27.59,27.64,27.53,27.63,338910.0,22.268,22.3083,22.2196,22.3003,338910.0
2016-09-30 10:30:00,27.63,27.77,27.61,27.77,387695.0,22.3003,22.4133,22.2841,22.4133,387695.0
2016-09-30 11:00:00,27.77,27.92,27.76,27.91,340631.0,22.4133,22.5343,22.4052,22.5263,340631.0
2016-09-30 11:30:00,27.91,27.95,27.84,27.89,270408.0,22.5263,22.5585,22.4698,22.5101,270408.0
2016-09-30 12:00:00,27.88,27.97,27.85,27.96,303455.0,22.5021,22.5747,22.4778,22.5666,303455.0
2016-09-30 12:30:00,27.96,28.01,27.94,27.98,370277.0,22.5666,22.607,22.5505,22.5828,370277.0
2016-09-30 13:00:00,27.97,28.02,27.96,27.97,294666.0,22.5747,22.615,22.5666,22.5747,294666.0
2016-09-30 13:30:00,27.96,28.04,27.93,28.03,314265.0,22.5666,22.6312,22.5424,22.6231,314265.0
2016-09-30 14:00:00,28.01,28.12,28.01,28.02,499049.0,22.607,22.6958,22.607,22.615,499049.0
2016-09-30 14:30:00,28.02,28.03,27.96,28.01,510542.0,22.615,22.6231,22.5666,22.607,510542.0
2016-09-30 15:00:00,28.01,28.09,28.0,28.08,328026.0,22.607,22.6715,22.5989,22.6635,328026.0
2016-09-30 15:30:00,28.08,28.11,27.99,27.99,1297279.0,22.6635,22.6877,22.5908,22.5908,1297279.0
2016-10-03 09:30:00,27.84,28.13,27.6,27.66,822494.0,22.4698,22.7038,22.2761,22.3245,822494.0
2016-10-03 10:00:00,27.67,27.84,27.64,27.77,923786.0,22.3326,22.4698,22.3083,22.4133,923786.0
2016-10-03 10:30:00,27.78,27.9,27.72,27.83,423301.0,22.4213,22.5182,22.3729,22.4617,423301.0
2016-10-03 11:00:00,27.83,27.9,27.78,27.84,454745.0,22.4617,22.5182,22.4213,22.4698,454745.0
2016-10-03 11:30:00,27.84,27.86,27.76,27.83,358894.0,22.4698,22.4859,22.4052,22.4617,358894.0
2016-10-03 12:00:00,27.83,27.85,27.73,27.76,304880.0,22.4617,22.4778,22.381,22.4052,304880.0
2016-10-03 12:30:00,27.75,27.76,27.68,27.74,207766.0,22.3971,22.4052,22.3406,22.3891,207766.0
2016-10-03 13:00:00,27.74,27.77,27.67,27.76,276862.0,22.3891,22.4133,22.3326,22.4052,276862.0
2016-10-03 13:30:00,27.77,27.79,27.7,27.71,276956.0,22.4133,22.4294,22.3568,22.3648,276956.0
2016-10-03 14:00:00,27.71,27.75,27.66,27.67,266226.0,22.3648,22.3971,22.3245,22.3326,266226.0
2016-10-03 14:30:00,27.66,27.68,27.57,27.63,290593.0,22.3245,22.3406,22.2518,22.3003,290593.0
2016-10-03 15:00:00,27.63,27.63,27.53,27.55,418535.0,22.3003,22.3003,22.2196,22.2357,418535.0
2016-10-03 15:30:00,27.55,27.64,27.51,27.57,1418507.0,22.2357,22.3083,22.2034,22.2518,1418507.0
2016-10-04 09:30:00,27.7,27.89,27.69,27.83,461926.0,22.3568,22.5101,22.3487,22.4617,461926.0
2016-10-04 10:00:00,27.82,27.84,27.68,27.79,730891.0,22.4536,22.4698,22.3406,22.4294,730891.0
2016-10-04 10:30:00,27.8,27.92,27.79,27.9,611386.0,22.4375,22.5343,22.4294,22.5182,611386.0
2016-10-04 11:00:00,27.91,27.91,27.68,27.8,499178.0,22.5263,22.5263,22.3406,22.4375,499178.0
2016-10-04 11:30:00,27.8,27.88,27.74,27.77,443365.0,22.4375,22.5021,22.3891,22.4133,443365.0
2016-10-04 12:00:00,27.77,27.91,27.77,27.86,316981.0,22.4133,22.5263,22.4133,22.4859,316981.0
2016-10-04 12:30:00,27.86,27.86,27.77,27.78,286898.0,22.4859,22.4859,22.4133,22.4213,286898.0
2016-10-04 13:00:00,27.78,27.78,27.52,27.54,566965.0,22.4213,22.4213,22.2115,22.2276,566965.0
2016-10-04 13:30:00,27.54,27.58,27.45,27.52,547382.0,22.2276,22.2599,22.155,22.2115,547382.0
2016-10-04 14:00:00,27.51,27.56,27.36,27.4,705366.0,22.2034,22.2438,22.0824,22.1146,705366.0
2016-10-04 14:30:00,27.39,27.45,27.34,27.35,559374.0,22.1066,22.155,22.0662,22.0743,559374.0
2016-10-04 15:00:00,27.35,27.39,27.31,27.37,694683.0,22.0743,22.1066,22.042,22.0904,694683.0
2016-10-04 15:30:00,27.37,27.39,27.29,27.33,1999140.0,22.0904,22.1066,22.0259,22.0581,1999140.0
2016-10-05 09:30:00,27.4,27.57,27.29,27.48,595891.0,22.1146,22.2518,22.0259,22.1792,595891.0
2016-10-05 10:00:00,27.48,27.73,27.47,27.57,684364.0,22.1792,22.381,22.1711,22.2518,684364.0
2016-10-05 10:30:00,27.57,27.8,27.53,27.78,514993.0,22.2518,22.4375,22.2196,22.4213,514993.0
2016-10-05 11:00:00,27.78,27.87,27.74,27.76,650477.0,22.4213,22.494,22.3891,22.4052,650477.0
2016-10-05 11:30:00,27.77,27.83,27.7,27.7,368873.0,22.4133,22.4617,22.3568,22.3568,368873.0
2016-10-05 12:00:00,27.71,27.72,27.62,27.69,372648.0,22.3648,22.3729,22.2922,22.3487,372648.0
2016-10-05 12:30:00,27.7,27.78,27.69,27.77,282146.0,22.3568,22.4213,22.3487,22.4133,282146.0
2016-10-05 13:00:00,27.77,27.98,27.76,27.98,443771.0,22.4133,22.5828,22.4052,22.5828,443771.0
2016-10-05 13:30:00,27.98,28.01,27.92,27.95,531640.0,22.5828,22.607,22.5343,22.5585,531640.0
2016-10-05 14:00:00,27.94,28.02,27.87,27.87,624647.0,22.5505,22.615,22.494,22.494,624647.0
2016-10-05 14:30:00,27.87,27.99,27.83,27.98,396767.0,22.494,22.5908,22.4617,22.5828,396767.0
2016-10-05 15:00:00,27.98,28.01,27.89,27.9,505073.0,22.5828,22.607,22.5101,22.5182,505073.0
2016-10-05 15:30:00,27.9,27.98,27.89,27.95,1474722.0,22.5182,22.5828,22.5101,22.5585,1474722.0
2016-10-06 09:30:00,27.85,27.91,27.26,27.41,1513708.0,22.4778,22.5263,22.0016,22.1227,1513708.0
2016-10-06 10:00:00,27.41,27.54,27.34,27.39,422428.0,22.1227,22.2276,22.0662,22.1066,422428.0
2016-10-06 10:30:00,27.39,27.43,27.14,27.15,1305077.0,22.1066,22.1389,21.9048,21.9129,1305077.0
2016-10-06 11:00:00,27.15,27.23,26.96,27.06,1247396.0,21.9129,21.9774,21.7595,21.8402,1247396.0
2016-10-06 11:30:00,27.06,27.17,27.01,27.08,478411.0,21.8402,21.929,21.7999,21.8564,478411.0
2016-10-06 12:00:00,27.08,27.21,27.08,27.19,506503.0,21.8564,21.9613,21.8564,21.9451,506503.0
2016-10-06 12:30:00,27.18,27.22,27.13,27.14,316814.0,21.9371,21.9694,21.8967,21.9048,316814.0
2016-10-06 13:00:00,27.14,27.15,27.04,27.08,484672.0,21.9048,21.9129,21.8241,21.8564,484672.0
2016-10-06 13:30:00,27.08,27.12,27.03,27.04,445935.0,21.8564,21.8887,21.816,21.8241,445935.0
2016-10-06 14:00:00,27.04,27.1,27.02,27.05,467717.0,21.8241,21.8725,21.8079,21.8322,467717.0
2016-10-06 14:30:00,27.05,27.06,26.97,27.0,409409.0,21.8322,21.8402,21.7676,21.7918,409409.0
2016-10-06 15:00:00,27.01,27.04,26.97,26.97,697874.0,21.7999,21.8241,21.7676,21.7676,697874.0
2016-10-06 15:30:00,26.97,27.02,26.93,26.99,2433590.0,21.7676,21.8079,21.7353,21.7837,2433590.0
2016-10-07 09:30:00,27.1,27.42,26.88,26.92,386696.0,21.8725,22.1308,21.6949,21.7272,386696.0
2016-10-07 10:00:00,26.93,26.94,26.78,26.79,1233363.0,21.7353,21.7434,21.6142,21.6223,1233363.0
2016-10-07 10:30:00,26.79,26.79,26.71,26.74,1236250.0,21.6223,21.6223,21.5577,21.582,1236250.0
2016-10-07 11:00:00,26.73,26.84,26.69,26.78,656582.0,21.5739,21.6627,21.5416,21.6142,656582.0
2016-10-07 11:30:00,26.79,26.79,26.65,26.73,359214.0,21.6223,21.6223,21.5093,21.5739,359214.0
2016-10-07 12:00:00,26.74,26.76,26.63,26.64,325589.0,21.582,21.5981,21.4932,21.5012,325589.0
2016-10-07 12:30:00,26.64,26.65,26.55,26.55,232841.0,21.5012,21.5093,21.4286,21.4286,232841.0
2016-10-07 13:00:00,26.56,26.7,26.5,26.7,911238.0,21.4367,21.5497,21.3882,21.5497,911238.0
2016-10-07 13:30:00,26.69,26.76,26.59,26.59,937773.0,21.5416,21.5981,21.4609,21.4609,937773.0
2016-10-07 14:00:00,26.59,26.64,26.51,26.6,675363.0,21.4609,21.5012,21.3963,21.469,675363.0
2016-10-07 14:30:00,26.6,26.61,26.49,26.55,659633.0,21.469,21.477,21.3802,21.4286,659633.0
2016-10-07 15:00:00,26.55,26.64,26.53,26.63,404856.0,21.4286,21.5012,21.4125,21.4932,404856.0
2016-10-07 15:30:00,26.63,26.75,26.62,26.68,2156992.0,21.4932,21.59,21.4851,21.5335,2156992.0
2016-10-10 09:30:00,26.93,26.99,26.7,26.8,555469.0,21.7353,21.7837,21.5497,21.6304,555469.0
2016-10-10 10:00:00,26.8,26.89,26.78,26.78,311946.0,21.6304,21.703,21.6142,21.6142,311946.0
2016-10-10 10:30:00,26.79,26.94,26.78,26.84,335209.0,21.6223,21.7434,21.6142,21.6627,335209.0
2016-10-10 11:00:00,26.84,26.96,26.76,26.76,1108507.0,21.6627,21.7595,21.5981,21.5981,1108507.0
2016-10-10 11:30:00,26.77,26.81,26.59,26.6,551827.0,21.6062,21.6385,21.4609,21.469,551827.0
2016-10-10 12:00:00,26.6,26.66,26.57,26.66,496587.0,21.469,21.5174,21.4447,21.5174,496587.0
2016-10-10 12:30:00,26.65,26.76,26.63,26.75,153000.0,21.5093,21.5981,21.4932,21.59,153000.0
2016-10-10 13:00:00,26.75,26.77,26.72,26.74,143728.0,21.59,21.6062,21.5658,21.582,143728.0
2016-10-10 13:30:00,26.74,26.77,26.7,26.7,159937.0,21.582,21.6062,21.5497,21.5497,159937.0
2016-10-10 14:00:00,26.7,26.71,26.45,26.57,6029463.0,21.5497,21.5577,21.3479,21.4447,6029463.0
2016-10-10 14:30:00,26.57,26.65,26.55,26.63,1386807.0,21.4447,21.5093,21.4286,21.4932,1386807.0
2016-10-10 15:00:00,26.63,26.76,26.61,26.7,712528.0,21.4932,21.5981,21.477,21.5497,712528.0
2016-10-10 15:30:00,26.7,26.8,26.69,26.72,1816323.0,21.5497,21.6304,21.5416,21.5658,1816323.0
2016-10-11 09:30:00,26.73,26.85,26.7,26.8,922922.0,21.5739,21.6707,21.5497,21.6304,922922.0
2016-10-11 10:00:00,26.8,26.86,26.68,26.76,667366.0,21.6304,21.6788,21.5335,21.5981,667366.0
2016-10-11 10:30:00,26.76,26.85,26.7,26.7,332841.0,21.5981,21.6707,21.5497,21.5497,332841.0
2016-10-11 11:00:00,26.7,26.75,26.63,26.65,513623.0,21.5497,21.59,21.4932,21.5093,513623.0
2016-10-11 11:30:00,26.65,26.68,26.59,26.6,396229.0,21.5093,21.5335,21.4609,21.469,396229.0
2016-10-11 12:00:00,26.6,26.63,26.58,26.59,266492.0,21.469,21.4932,21.4528,21.4609,266492.0
2016-10-11 12:30:00,26.6,26.65,26.56,26.6,665841.0,21.469,21.5093,21.4367,21.469,665841.0
2016-10-11 13:00:00,26.6,26.67,26.54,26.64,713975.0,21.469,21.5255,21.4205,21.5012,713975.0
2016-10-11 13:30:00,26.64,26.65,26.49,26.53,252066.0,21.5012,21.5093,21.3802,21.4125,252066.0
2016-10-11 14:00:00,26.53,26.58,26.47,26.55,279078.0,21.4125,21.4528,21.364,21.4286,279078.0
2016-10-11 14:30:00,26.54,26.57,26.5,26.55,310799.0,21.4205,21.4447,21.3882,21.4286,310799.0
2016-10-11 15:00:00,26.55,26.6,26.52,26.54,506353.0,21.4286,21.469,21.4044,21.4205,506353.0
2016-10-11 15:30:00,26.55,26.62,26.52,26.55,1496888.0,21.4286,21.4851,21.4044,21.4286,1496888.0
2016-10-12 09:30:00,26.49,26.6,26.48,26.58,335368.0,21.3802,21.469,21.3721,21.4528,335368.0
2016-10-12 10:00:00,26.58,26.63,26.54,26.56,296182.0,21.4528,21.4932,21.4205,21.4367,296182.0
2016-10-12 10:30:00,26.56,26.58,26.42,26.48,439043.0,21.4367,21.4528,21.3237,21.3721,439043.0
2016-10-12 11:00:00,26.49,26.54,26.46,26.53,615556.0,21.3802,21.4205,21.356,21.4125,615556.0
2016-10-12 11:30:00,26.53,26.58,26.51,26.54,249769.0,21.4125,21.4528,21.3963,21.4205,249769.0
2016-10-12 12:00:00,26.55,26.6,26.54,26.58,139703.0,21.4286,21.469,21.4205,21.4528,139703.0
2016-10-12 12:30:00,26.58,26.61,26.53,26.54,153685.0,21.4528,21.477,21.4125,21.4205,153685.0
2016-10-12 13:00:00,26.54,26.58,26.53,26.55,231157.0,21.4205,21.4528,21.4125,21.4286,231157.0
2016-10-12 13:30:00,26.55,26.57,26.52,26.55,96343.0,21.4286,21.4447,21.4044,21.4286,96343.0
2016-10-12 14:00:00,26.56,26.59,26.48,26.5,297230.0,21.4367,21.4609,21.3721,21.3882,297230.0
2016-10-12 14:30:00,26.49,26.52,26.48,26.5,226293.0,21.3802,21.4044,21.3721,21.3882,226293.0
2016-10-12 15:00:00,26.49,26.57,26.49,26.51,330774.0,21.3802,21.4447,21.3802,21.3963,330774.0
2016-10-12 15:30:00,26.5,26.54,26.47,26.51,1374884.0,21.3882,21.4205,21.364,21.3963,1374884.0
2016-10-13 09:30:00,26.3,26.39,26.1,26.23,1064703.0,21.2268,21.2995,21.0654,21.1703,1064703.0
2016-10-13 10:00:00,26.22,26.34,26.2,26.27,976117.0,21.1623,21.2591,21.1461,21.2026,976117.0
2016-10-13 10:30:00,26.28,26.3,26.1,26.14,381930.0,21.2107,21.2268,21.0654,21.0977,381930.0
2016-10-13 11:00:00,26.15,26.27,26.09,26.23,264768.0,21.1058,21.2026,21.0573,21.1703,264768.0
2016-10-13 11:30:00,26.24,26.35,26.22,26.25,211383.0,21.1784,21.2672,21.1623,21.1865,211383.0
2016-10-13 12:00:00,26.25,26.28,26.21,26.26,127772.0,21.1865,21.2107,21.1542,21.1945,127772.0
2016-10-13 12:30:00,26.25,26.37,26.24,26.32,134751.0,21.1865,21.2833,21.1784,21.243,134751.0
2016-10-13 13:00:00,26.32,26.34,26.27,26.3,141966.0,21.243,21.2591,21.2026,21.2268,141966.0
2016-10-13 13:30:00,26.31,26.42,26.28,26.42,140863.0,21.2349,21.3237,21.2107,21.3237,140863.0
2016-10-13 14:00:00,26.42,26.44,26.34,26.41,309543.0,21.3237,21.3398,21.2591,21.3156,309543.0
2016-10-13 14:30:00,26.41,26.53,26.41,26.5,256899.0,21.3156,21.4125,21.3156,21.3882,256899.0
2016-10-13 15:00:00,26.5,26.53,26.45,26.46,189354.0,21.3882,21.4125,21.3479,21.356,189354.0
2016-10-13 15:30:00,26.46,26.47,26.34,26.38,853127.0,21.356,21.364,21.2591,21.2914,853127.0
2016-10-14 09:30:00,26.64,26.94,26.55,26.79,580407.0,21.5012,21.7434,21.4286,21.6223,580407.0
2016-10-14 10:00:00,26.79,26.89,26.72,26.86,479477.0,21.6223,21.703,21.5658,21.6788,479477.0
2016-10-14 10:30:00,26.86,26.88,26.73,26.8,463015.0,21.6788,21.6949,21.5739,21.6304,463015.0
2016-10-14 11:00:00,26.79,26.81,26.72,26.74,494374.0,21.6223,21.6385,21.5658,21.582,494374.0
2016-10-14 11:30:00,26.75,26.79,26.58,26.59,565083.0,21.59,21.6223,21.4528,21.4609,565083.0
2016-10-14 12:00:00,26.59,26.59,26.52,26.57,362519.0,21.4609,21.4609,21.4044,21.4447,362519.0
2016-10-14 12:30:00,26.57,26.65,26.57,26.61,161889.0,21.4447,21.5093,21.4447,21.477,161889.0
2016-10-14 13:00:00,26.61,26.66,26.59,26.62,244683.0,21.477,21.5174,21.4609,21.4851,244683.0
2016-10-14 13:30:00,26.61,26.69,26.59,26.63,188543.0,21.477,21.5416,21.4609,21.4932,188543.0
2016-10-14 14:00:00,26.63,26.75,26.62,26.75,414422.0,21.4932,21.59,21.4851,21.59,414422.0
2016-10-14 14:30:00,26.74,26.76,26.69,26.71,273819.0,21.582,21.5981,21.5416,21.5577,273819.0
2016-10-14 15:00:00,26.71,26.77,26.7,26.73,583533.0,21.5577,21.6062,21.5497,21.5739,583533.0
2016-10-14 15:30:00,26.74,26.77,26.7,26.71,1241774.0,21.582,21.6062,21.5497,21.5577,1241774.0
2016-10-17 09:30:00,26.66,26.68,26.45,26.46,940093.0,21.5174,21.5335,21.3479,21.356,940093.0
2016-10-17 10:00:00,26.47,26.64,26.4,26.63,514314.0,21.364,21.5012,21.3075,21.4932,514314.0
2016-10-17 10:30:00,26.63,26.74,26.59,26.73,484102.0,21.4932,21.582,21.4609,21.5739,484102.0
2016-10-17 11:00:00,26.74,26.75,26.64,26.68,409957.0,21.582,21.59,21.5012,21.5335,409957.0
2016-10-17 11:30:00,26.68,26.8,26.67,26.78,310458.0,21.5335,21.6304,21.5255,21.6142,310458.0
2016-10-17 12:00:00,26.79,26.82,26.62,26.63,354348.0,21.6223,21.6465,21.4851,21.4932,354348.0
2016-10-17 12:30:00,26.63,26.68,26.62,26.62,133080.0,21.4932,21.5335,21.4851,21.4851,133080.0
2016-10-17 13:00:00,26.62,26.63,26.53,26.53,140179.0,21.4851,21.4932,21.4125,21.4125,140179.0
2016-10-17 13:30:00,26.53,26.55,26.42,26.43,255204.0,21.4125,21.4286,21.3237,21.3318,255204.0
2016-10-17 14:00:00,26.43,26.56,26.43,26.49,223032.0,21.3318,21.4367,21.3318,21.3802,223032.0
2016-10-17 14:30:00,26.5,26.56,26.44,26.53,263011.0,21.3882,21.4367,21.3398,21.4125,263011.0
2016-10-17 15:00:00,26.53,26.53,26.45,26.46,338945.0,21.4125,21.4125,21.3479,21.356,338945.0
2016-10-17 15:30:00,26.46,26.49,26.39,26.4,928117.0,21.356,21.3802,21.2995,21.3075,928117.0
2016-10-18 09:30:00,26.74,26.77,26.55,26.74,856277.0,21.582,21.6062,21.4286,21.582,856277.0
2016-10-18 10:00:00,26.73,26.81,26.64,26.64,1166155.0,21.5739,21.6385,21.5012,21.5012,1166155.0
2016-10-18 10:30:00,26.64,26.73,26.64,26.67,190944.0,21.5012,21.5739,21.5012,21.5255,190944.0
2016-10-18 11:00:00,26.68,26.76,26.64,26.72,314850.0,21.5335,21.5981,21.5012,21.5658,314850.0
2016-10-18 11:30:00,26.72,26.76,26.68,26.72,128477.0,21.5658,21.5981,21.5335,21.5658,128477.0
2016-10-18 12:00:00,26.74,26.78,26.71,26.73,296400.0,21.582,21.6142,21.5577,21.5739,296400.0
2016-10-18 12:30:00,26.74,26.75,26.65,26.75,148169.0,21.582,21.59,21.5093,21.59,148169.0
2016-10-18 13:00:00,26.75,26.77,26.72,26.72,98442.0,21.59,21.6062,21.5658,21.5658,98442.0
2016-10-18 13:30:00,26.72,26.73,26.64,26.68,153861.0,21.5658,21.5739,21.5012,21.5335,153861.0
2016-10-18 14:00:00,26.67,26.72,26.64,26.72,100089.0,21.5255,21.5658,21.5012,21.5658,100089.0
2016-10-18 14:30:00,26.72,26.73,26.68,26.69,312248.0,21.5658,21.5739,21.5335,21.5416,312248.0
2016-10-18 15:00:00,26.69,26.7,26.64,26.68,414950.0,21.5416,21.5497,21.5012,21.5335,414950.0
2016-10-18 15:30:00,26.68,26.71,26.62,26.64,1604114.0,21.5335,21.5577,21.4851,21.5012,1604114.0
2016-10-19 09:30:00,26.53,26.88,26.53,26.88,271583.0,21.4125,21.6949,21.4125,21.6949,271583.0
2016-10-19 10:00:00,26.88,26.97,26.79,26.96,287647.0,21.6949,21.7676,21.6223,21.7595,287647.0
2016-10-19 10:30:00,26.97,27.07,26.94,26.96,277246.0,21.7676,21.8483,21.7434,21.7595,277246.0
2016-10-19 11:00:00,26.96,26.96,26.84,26.93,274891.0,21.7595,21.7595,21.6627,21.7353,274891.0
2016-10-19 11:30:00,26.93,26.97,26.9,26.93,391422.0,21.7353,21.7676,21.7111,21.7353,391422.0
2016-10-19 12:00:00,26.93,27.03,26.93,27.0,221155.0,21.7353,21.816,21.7353,21.7918,221155.0
2016-10-19 12:30:00,27.0,27.02,26.99,27.0,82606.0,21.7918,21.8079,21.7837,21.7918,82606.0
2016-10-19 13:00:00,27.01,27.08,26.99,27.03,150217.0,21.7999,21.8564,21.7837,21.816,150217.0
2016-10-19 13:30:00,27.04,27.09,27.03,27.07,106395.0,21.8241,21.8644,21.816,21.8483,106395.0
2016-10-19 14:00:00,27.07,27.11,27.06,27.08,112659.0,21.8483,21.8806,21.8402,21.8564,112659.0
2016-10-19 14:30:00,27.08,27.08,27.02,27.05,143467.0,21.8564,21.8564,21.8079,21.8322,143467.0
2016-10-19 15:00:00,27.05,27.09,27.04,27.06,226400.0,21.8322,21.8644,21.8241,21.8402,226400.0
2016-10-19 15:30:00,27.07,27.1,26.99,27.0,1298333.0,21.8483,21.8725,21.7837,21.7918,1298333.0
2016-10-20 09:30:00,27.05,27.27,27.0,27.25,703588.0,21.8322,22.0097,21.7918,21.9936,703588.0
2016-10-20 10:00:00,27.25,27.37,27.16,27.2,937243.0,21.9936,22.0904,21.9209,21.9532,937243.0
2016-10-20 10:30:00,27.2,27.27,27.07,27.18,741958.0,21.9532,22.0097,21.8483,21.9371,741958.0
2016-10-20 11:00:00,27.17,27.18,27.08,27.09,463584.0,21.929,21.9371,21.8564,21.8644,463584.0
2016-10-20 11:30:00,27.09,27.23,27.08,27.2,427965.0,21.8644,21.9774,21.8564,21.9532,427965.0
2016-10-20 12:00:00,27.2,27.27,27.17,27.2,394006.0,21.9532,22.0097,21.929,21.9532,394006.0
2016-10-20 12:30:00,27.19,27.2,27.02,27.04,622880.0,21.9451,21.9532,21.8079,21.8241,622880.0
2016-10-20 13:00:00,27.03,27.1,26.98,26.99,514712.0,21.816,21.8725,21.7757,21.7837,514712.0
2016-10-20 13:30:00,26.98,27.04,26.94,26.98,293992.0,21.7757,21.8241,21.7434,21.7757,293992.0
2016-10-20 14:00:00,26.98,27.02,26.97,27.0,449117.0,21.7757,21.8079,21.7676,21.7918,449117.0
2016-10-20 14:30:00,27.01,27.13,26.97,27.07,1027153.0,21.7999,21.8967,21.7676,21.8483,1027153.0
2016-10-20 15:00:00,27.07,27.17,27.05,27.14,867759.0,21.8483,21.929,21.8322,21.9048,867759.0
2016-10-20 15:30:00,27.14,27.27,27.11,27.11,2735833.0,21.9048,22.0097,21.8806,21.8806,2735833.0
2016-10-21 09:30:00,27.87,28.1,27.64,28.07,2602290.0,22.494,22.6796,22.3083,22.6554,2602290.0
2016-10-21 10:00:00,28.07,28.07,27.89,28.0,911448.0,22.6554,22.6554,22.5101,22.5989,911448.0
2016-10-21 10:30:00,28.01,28.38,28.01,28.33,1699943.0,22.607,22.9056,22.607,22.8652,1699943.0
2016-10-21 11:00:00,28.32,28.37,28.14,28.23,794936.0,22.8572,22.8975,22.7119,22.7845,794936.0
2016-10-21 11:30:00,28.23,28.26,28.1,28.26,538958.0,22.7845,22.8088,22.6796,22.8088,538958.0
2016-10-21 12:00:00,28.26,28.26,28.18,28.22,559871.0,22.8088,22.8088,22.7442,22.7765,559871.0
2016-10-21 12:30:00,28.23,28.27,28.18,28.19,367376.0,22.7845,22.8168,22.7442,22.7523,367376.0
2016-10-21 13:00:00,28.18,28.2,28.1,28.12,321664.0,22.7442,22.7603,22.6796,22.6958,321664.0
2016-10-21 13:30:00,28.12,28.23,28.1,28.17,523490.0,22.6958,22.7845,22.6796,22.7361,523490.0
2016-10-21 14:00:00,28.18,28.18,28.11,28.13,398823.0,22.7442,22.7442,22.6877,22.7038,398823.0
2016-10-21 14:30:00,28.14,28.17,28.1,28.12,373339.0,22.7119,22.7361,22.6796,22.6958,373339.0
2016-10-21 15:00:00,28.12,28.17,28.11,28.13,460505.0,22.6958,22.7361,22.6877,22.7038,460505.0
2016-10-21 15:30:00,28.12,28.26,28.12,28.22,2790711.0,22.6958,22.8088,22.6958,22.7765,2790711.0
2016-10-24 09:30:00,28.41,29.0,28.41,28.97,1883032.0,22.9298,23.406,22.9298,23.3818,1883032.0
2016-10-24 10:00:00,28.98,29.02,28.79,28.9,978447.0,23.3899,23.4221,23.2365,23.3253,978447.0
2016-10-24 10:30:00,28.9,28.96,28.82,28.87,645460.0,23.3253,23.3737,23.2607,23.3011,645460.0
2016-10-24 11:00:00,28.87,28.91,28.81,28.87,360156.0,23.3011,23.3334,23.2527,23.3011,360156.0
2016-10-24 11:30:00,28.87,28.93,28.87,28.89,308285.0,23.3011,23.3495,23.3011,23.3172,308285.0
2016-10-24 12:00:00,28.89,28.91,28.81,28.83,397308.0,23.3172,23.3334,23.2527,23.2688,397308.0
2016-10-24 12:30:00,28.83,28.85,28.79,28.85,329920.0,23.2688,23.2849,23.2365,23.2849,329920.0
2016-10-24 13:00:00,28.85,28.87,28.76,28.79,384693.0,23.2849,23.3011,23.2123,23.2365,384693.0
2016-10-24 13:30:00,28.8,28.81,28.69,28.7,434796.0,23.2446,23.2527,23.1558,23.1639,434796.0
2016-10-24 14:00:00,28.71,28.74,28.66,28.74,235853.0,23.1719,23.1962,23.1316,23.1962,235853.0
2016-10-24 14:30:00,28.74,28.84,28.69,28.84,455468.0,23.1962,23.2769,23.1558,23.2769,455468.0
2016-10-24 15:00:00,28.84,28.94,28.82,28.87,862435.0,23.2769,23.3576,23.2607,23.3011,862435.0
2016-10-24 15:30:00,28.86,28.87,28.76,28.78,1203048.0,23.293,23.3011,23.2123,23.2284,1203048.0
2016-10-25 09:30:00,28.73,28.89,28.7,28.71,837436.0,23.1881,23.3172,23.1639,23.1719,837436.0
2016-10-25 10:00:00,28.71,28.74,28.55,28.55,574059.0,23.1719,23.1962,23.0428,23.0428,574059.0
2016-10-25 10:30:00,28.55,28.61,28.45,28.52,481323.0,23.0428,23.0912,22.9621,23.0186,481323.0
2016-10-25 11:00:00,28.53,28.61,28.48,28.55,380194.0,23.0267,23.0912,22.9863,23.0428,380194.0
2016-10-25 11:30:00,28.57,28.61,28.54,28.55,245233.0,23.059,23.0912,23.0347,23.0428,245233.0
2016-10-25 12:00:00,28.55,28.56,28.48,28.55,238962.0,23.0428,23.0509,22.9863,23.0428,238962.0
2016-10-25 12:30:00,28.54,28.56,28.5,28.53,192161.0,23.0347,23.0509,23.0025,23.0267,192161.0
2016-10-25 13:00:00,28.52,28.57,28.5,28.52,161465.0,23.0186,23.059,23.0025,23.0186,161465.0
2016-10-25 13:30:00,28.53,28.6,28.52,28.59,129839.0,23.0267,23.0832,23.0186,23.0751,129839.0
2016-10-25 14:00:00,28.59,28.61,28.51,28.57,239493.0,23.0751,23.0912,23.0105,23.059,239493.0
2016-10-25 14:30:00,28.57,28.59,28.5,28.55,237360.0,23.059,23.0751,23.0025,23.0428,237360.0
2016-10-25 15:00:00,28.54,28.59,28.49,28.57,288785.0,23.0347,23.0751,22.9944,23.059,288785.0
2016-10-25 15:30:00,28.58,28.61,28.54,28.59,1073591.0,23.067,23.0912,23.0347,23.0751,1073591.0
2016-10-26 09:30:00,28.39,28.6,28.31,28.33,594240.0,22.9137,23.0832,22.8491,22.8652,594240.0
2016-10-26 10:00:00,28.32,28.64,28.29,28.58,382541.0,22.8572,23.1154,22.833,23.067,382541.0
2016-10-26 10:30:00,28.59,28.75,28.55,28.75,293446.0,23.0751,23.2042,23.0428,23.2042,293446.0
2016-10-26 11:00:00,28.75,28.84,28.73,28.79,208401.0,23.2042,23.2769,23.1881,23.2365,208401.0
2016-10-26 11:30:00,28.79,28.83,28.71,28.71,287410.0,23.2365,23.2688,23.1719,23.1719,287410.0
2016-10-26 12:00:00,28.71,28.81,28.71,28.81,203673.0,23.1719,23.2527,23.1719,23.2527,203673.0
2016-10-26 12:30:00,28.8,28.87,28.75,28.79,372179.0,23.2446,23.3011,23.2042,23.2365,372179.0
2016-10-26 13:00:00,28.78,28.79,28.72,28.73,259112.0,23.2284,23.2365,23.18,23.1881,259112.0
2016-10-26 13:30:00,28.74,28.76,28.64,28.71,244555.0,23.1962,23.2123,23.1154,23.1719,244555.0
2016-10-26 14:00:00,28.71,28.74,28.64,28.69,260615.0,23.1719,23.1962,23.1154,23.1558,260615.0
2016-10-26 14:30:00,28.7,28.73,28.66,28.73,234783.0,23.1639,23.1881,23.1316,23.1881,234783.0
2016-10-26 15:00:00,28.72,28.76,28.65,28.75,334860.0,23.18,23.2123,23.1235,23.2042,334860.0
2016-10-26 15:30:00,28.74,28.78,28.69,28.7,656419.0,23.1962,23.2284,23.1558,23.1639,656419.0
2016-10-27 09:30:00,28.85,29.05,28.77,28.85,798024.0,23.2849,23.4464,23.2204,23.2849,798024.0
2016-10-27 10:00:00,28.86,28.96,28.81,28.89,451467.0,23.293,23.3737,23.2527,23.3172,451467.0
2016-10-27 10:30:00,28.89,29.0,28.82,29.0,334059.0,23.3172,23.406,23.2607,23.406,334059.0
2016-10-27 11:00:00,29.0,29.07,28.93,28.96,383687.0,23.406,23.4625,23.3495,23.3737,383687.0
2016-10-27 11:30:00,28.96,29.06,28.91,29.04,166843.0,23.3737,23.4544,23.3334,23.4383,166843.0
2016-10-27 12:00:00,29.05,29.05,28.95,28.98,185549.0,23.4464,23.4464,23.3657,23.3899,185549.0
2016-10-27 12:30:00,28.99,28.99,28.86,28.96,196868.0,23.3979,23.3979,23.293,23.3737,196868.0
2016-10-27 13:00:00,28.96,29.02,28.94,29.01,211163.0,23.3737,23.4221,23.3576,23.4141,211163.0
2016-10-27 13:30:00,29.02,29.1,28.99,29.09,341503.0,23.4221,23.4867,23.3979,23.4786,341503.0
2016-10-27 14:00:00,29.09,29.1,29.0,29.09,334189.0,23.4786,23.4867,23.406,23.4786,334189.0
2016-10-27 14:30:00,29.09,29.13,29.02,29.11,320240.0,23.4786,23.5109,23.4221,23.4948,320240.0
2016-10-27 15:00:00,29.11,29.12,29.02,29.07,298432.0,23.4948,23.5029,23.4221,23.4625,298432.0
2016-10-27 15:30:00,29.06,29.07,28.9,28.95,969382.0,23.4544,23.4625,23.3253,23.3657,969382.0
2016-10-28 09:30:00,29.03,29.21,28.91,29.14,452240.0,23.4302,23.5755,23.3334,23.519,452240.0
2016-10-28 10:00:00,29.14,29.18,28.92,29.16,483633.0,23.519,23.5513,23.3414,23.5351,483633.0
2016-10-28 10:30:00,29.15,29.25,29.11,29.2,398047.0,23.5271,23.6078,23.4948,23.5674,398047.0
2016-10-28 11:00:00,29.21,29.23,29.1,29.15,440183.0,23.5755,23.5916,23.4867,23.5271,440183.0
2016-10-28 11:30:00,29.15,29.19,29.13,29.16,391060.0,23.5271,23.5594,23.5109,23.5351,391060.0
2016-10-28 12:00:00,29.16,29.25,29.15,29.23,226087.0,23.5351,23.6078,23.5271,23.5916,226087.0
2016-10-28 12:30:00,29.23,29.33,29.21,29.3,231226.0,23.5916,23.6724,23.5755,23.6481,231226.0
2016-10-28 13:00:00,29.31,29.32,29.08,29.11,702744.0,23.6562,23.6643,23.4706,23.4948,702744.0
2016-10-28 13:30:00,29.11,29.12,28.77,28.8,1042800.0,23.4948,23.5029,23.2204,23.2446,1042800.0
2016-10-28 14:00:00,28.81,29.02,28.76,28.96,455398.0,23.2527,23.4221,23.2123,23.3737,455398.0
2016-10-28 14:30:00,28.96,29.09,28.95,29.08,309507.0,23.3737,23.4786,23.3657,23.4706,309507.0
2016-10-28 15:00:00,29.08,29.19,29.04,29.16,295571.0,23.4706,23.5594,23.4383,23.5351,295571.0
2016-10-28 15:30:00,29.15,29.19,29.08,29.1,1810087.0,23.5271,23.5594,23.4706,23.4867,1810087.0
2016-10-31 09:30:00,29.29,29.29,28.96,29.06,340576.0,23.6401,23.6401,23.3737,23.4544,340576.0
2016-10-31 10:00:00,29.07,29.27,29.06,29.27,490069.0,23.4625,23.6239,23.4544,23.6239,490069.0
2016-10-31 10:30:00,29.27,29.27,29.13,29.17,405870.0,23.6239,23.6239,23.5109,23.5432,405870.0
2016-10-31 11:00:00,29.17,29.25,29.13,29.2,261703.0,23.5432,23.6078,23.5109,23.5674,261703.0
2016-10-31 11:30:00,29.2,29.22,29.05,29.09,381862.0,23.5674,23.5836,23.4464,23.4786,381862.0
2016-10-31 12:00:00,29.08,29.11,29.0,29.02,225263.0,23.4706,23.4948,23.406,23.4221,225263.0
2016-10-31 12:30:00,29.03,29.06,29.0,29.03,158741.0,23.4302,23.4544,23.406,23.4302,158741.0
2016-10-31 13:00:00,29.03,29.04,28.86,28.89,375773.0,23.4302,23.4383,23.293,23.3172,375773.0
2016-10-31 13:30:00,28.9,28.93,28.8,28.81,283029.0,23.3253,23.3495,23.2446,23.2527,283029.0
2016-10-31 14:00:00,28.82,28.82,28.7,28.71,382325.0,23.2607,23.2607,23.1639,23.1719,382325.0
2016-10-31 14:30:00,28.72,28.75,28.62,28.68,567691.0,23.18,23.2042,23.0993,23.1477,567691.0
2016-10-31 15:00:00,28.68,28.68,28.57,28.63,662214.0,23.1477,23.1477,23.059,23.1074,662214.0
2016-10-31 15:30:00,28.63,28.65,28.58,28.59,1225145.0,23.1074,23.1235,23.067,23.0751,1225145.0
2016-11-01 09:30:00,28.77,28.89,28.69,28.86,495322.0,23.2204,23.3172,23.1558,23.293,495322.0
2016-11-01 10:00:00,28.86,28.97,28.8,28.9,632597.0,23.293,23.3818,23.2446,23.3253,632597.0
2016-11-01 10:30:00,28.89,29.02,28.81,28.98,671448.0,23.3172,23.4221,23.2527,23.3899,671448.0
2016-11-01 11:00:00,28.99,29.01,28.88,28.88,580714.0,23.3979,23.4141,23.3092,23.3092,580714.0
2016-11-01 11:30:00,28.87,28.88,28.69,28.71,272511.0,23.3011,23.3092,23.1558,23.1719,272511.0
2016-11-01 12:00:00,28.71,28.72,28.6,28.65,313933.0,23.1719,23.18,23.0832,23.1235,313933.0
2016-11-01 12:30:00,28.64,28.75,28.63,28.75,299015.0,23.1154,23.2042,23.1074,23.2042,299015.0
2016-11-01 13:00:00,28.75,28.76,28.66,28.73,271864.0,23.2042,23.2123,23.1316,23.1881,271864.0
2016-11-01 13:30:00,28.72,28.73,28.42,28.45,544550.0,23.18,23.1881,22.9379,22.9621,544550.0
2016-11-01 14:00:00,28.44,28.49,28.34,28.48,431975.0,22.954,22.9944,22.8733,22.9863,431975.0
2016-11-01 14:30:00,28.49,28.56,28.44,28.45,417918.0,22.9944,23.0509,22.954,22.9621,417918.0
2016-11-01 15:00:00,28.45,28.56,28.42,28.55,692109.0,22.9621,23.0509,22.9379,23.0428,692109.0
2016-11-01 15:30:00,28.55,28.69,28.53,28.57,1412026.0,23.0428,23.1558,23.0267,23.059,1412026.0
2016-11-02 09:30:00,28.55,28.81,28.53,28.78,268783.0,23.0428,23.2527,23.0267,23.2284,268783.0
2016-11-02 10:00:00,28.77,28.78,28.48,28.54,353400.0,23.2204,23.2284,22.9863,23.0347,353400.0
2016-11-02 10:30:00,28.53,28.69,28.53,28.62,410283.0,23.0267,23.1558,23.0267,23.0993,410283.0
2016-11-02 11:00:00,28.61,28.67,28.54,28.56,400575.0,23.0912,23.1397,23.0347,23.0509,400575.0
2016-11-02 11:30:00,28.56,28.58,28.47,28.47,271467.0,23.0509,23.067,22.9782,22.9782,271467.0
2016-11-02 12:00:00,28.48,28.5,28.4,28.5,228231.0,22.9863,23.0025,22.9217,23.0025,228231.0
2016-11-02 12:30:00,28.5,28.59,28.49,28.57,314936.0,23.0025,23.0751,22.9944,23.059,314936.0
2016-11-02 13:00:00,28.58,28.59,28.39,28.5,377262.0,23.067,23.0751,22.9137,23.0025,377262.0
2016-11-02 13:30:00,28.5,28.54,28.38,28.51,368515.0,23.0025,23.0347,22.9056,23.0105,368515.0
2016-11-02 14:00:00,28.51,28.66,28.41,28.61,615602.0,23.0105,23.1316,22.9298,23.0912,615602.0
2016-11-02 14:30:00,28.61,28.67,28.49,28.51,570330.0,23.0912,23.1397,22.9944,23.0105,570330.0
2016-11-02 15:00:00,28.51,28.64,28.48,28.63,448310.0,23.0105,23.1154,22.9863,23.1074,448310.0
2016-11-02 15:30:00,28.63,28.63,28.4,28.43,966995.0,23.1074,23.1074,22.9217,22.946,966995.0
2016-11-03 09:30:00,28.48,28.48,28.17,28.33,335362.0,23.0925,23.0925,22.8412,22.9709,335362.0
2016-11-03 10:00:00,28.32,28.34,28.2,28.28,336938.0,22.9628,22.979,22.8655,22.9304,336938.0
2016-11-03 10:30:00,28.28,28.36,28.22,28.28,348033.0,22.9304,22.9952,22.8817,22.9304,348033.0
2016-11-03 11:00:00,28.28,28.38,28.23,28.37,346700.0,22.9304,23.0115,22.8898,23.0034,346700.0
2016-11-03 11:30:00,28.37,28.43,28.3,28.33,205559.0,23.0034,23.052,22.9466,22.9709,205559.0
2016-11-03 12:00:00,28.32,28.34,28.22,28.22,261275.0,22.9628,22.979,22.8817,22.8817,261275.0
2016-11-03 12:30:00,28.22,28.24,28.14,28.21,239749.0,22.8817,22.8979,22.8169,22.8736,239749.0
2016-11-03 13:00:00,28.21,28.33,28.2,28.3,222473.0,22.8736,22.9709,22.8655,22.9466,222473.0
2016-11-03 13:30:00,28.3,28.35,28.24,28.28,267594.0,22.9466,22.9871,22.8979,22.9304,267594.0
2016-11-03 14:00:00,28.28,28.35,28.26,28.29,257406.0,22.9304,22.9871,22.9142,22.9385,257406.0
2016-11-03 14:30:00,28.3,28.3,28.23,28.25,259944.0,22.9466,22.9466,22.8898,22.9061,259944.0
2016-11-03 15:00:00,28.26,28.26,28.16,28.17,369287.0,22.9142,22.9142,22.8331,22.8412,369287.0
2016-11-03 15:30:00,28.16,28.17,28.08,28.13,1068434.0,22.8331,22.8412,22.7682,22.8088,1068434.0
2016-11-04 09:30:00,28.26,28.6,28.0,28.03,500049.0,22.9142,23.1898,22.7033,22.7277,500049.0
2016-11-04 10:00:00,28.03,28.2,28.03,28.2,663477.0,22.7277,22.8655,22.7277,22.8655,663477.0
2016-11-04 10:30:00,28.2,28.26,28.15,28.22,392957.0,22.8655,22.9142,22.825,22.8817,392957.0
2016-11-04 11:00:00,28.22,28.35,28.21,28.33,387280.0,22.8817,22.9871,22.8736,22.9709,387280.0
2016-11-04 11:30:00,28.33,28.33,28.25,28.3,329275.0,22.9709,22.9709,22.9061,22.9466,329275.0
2016-11-04 12:00:00,28.31,28.44,28.3,28.4,329593.0,22.9547,23.0601,22.9466,23.0277,329593.0
2016-11-04 12:30:00,28.4,28.46,28.36,28.43,222243.0,23.0277,23.0763,22.9952,23.052,222243.0
2016-11-04 13:00:00,28.43,28.46,28.29,28.32,163322.0,23.052,23.0763,22.9385,22.9628,163322.0
2016-11-04 13:30:00,28.31,28.33,28.26,28.3,233729.0,22.9547,22.9709,22.9142,22.9466,233729.0
2016-11-04 14:00:00,28.3,28.35,28.29,28.34,315044.0,22.9466,22.9871,22.9385,22.979,315044.0
2016-11-04 14:30:00,28.34,28.35,28.26,28.29,306251.0,22.979,22.9871,22.9142,22.9385,306251.0
2016-11-04 15:00:00,28.3,28.3,28.22,28.23,556720.0,22.9466,22.9466,22.8817,22.8898,556720.0
2016-11-04 15:30:00,28.23,28.24,28.17,28.21,996825.0,22.8898,22.8979,22.8412,22.8736,996825.0
2016-11-07 09:30:00,28.82,28.92,28.63,28.84,468452.0,23.3682,23.4493,23.2142,23.3844,468452.0
2016-11-07 10:00:00,28.85,29.0,28.85,28.98,230678.0,23.3926,23.5142,23.3926,23.498,230678.0
2016-11-07 10:30:00,28.98,29.07,28.93,28.96,403668.0,23.498,23.5709,23.4574,23.4817,403668.0
2016-11-07 11:00:00,28.97,29.05,28.95,29.01,197637.0,23.4899,23.5547,23.4736,23.5223,197637.0
2016-11-07 11:30:00,29.01,29.05,28.99,29.03,206702.0,23.5223,23.5547,23.5061,23.5385,206702.0
2016-11-07 12:00:00,29.03,29.05,29.01,29.03,188418.0,23.5385,23.5547,23.5223,23.5385,188418.0
2016-11-07 12:30:00,29.04,29.1,29.0,29.08,383885.0,23.5466,23.5953,23.5142,23.579,383885.0
2016-11-07 13:00:00,29.08,29.11,29.04,29.06,187680.0,23.579,23.6034,23.5466,23.5628,187680.0
2016-11-07 13:30:00,29.06,29.09,28.96,28.98,483700.0,23.5628,23.5872,23.4817,23.498,483700.0
2016-11-07 14:00:00,28.97,29.04,28.96,28.98,328931.0,23.4899,23.5466,23.4817,23.498,328931.0
2016-11-07 14:30:00,28.97,29.01,28.94,29.01,343816.0,23.4899,23.5223,23.4655,23.5223,343816.0
2016-11-07 15:00:00,29.01,29.04,28.97,29.0,500176.0,23.5223,23.5466,23.4899,23.5142,500176.0
2016-11-07 15:30:00,29.0,29.12,28.97,29.1,1417437.0,23.5142,23.6115,23.4899,23.5953,1417437.0
2016-11-08 09:30:00,28.89,28.94,28.4,28.51,617116.0,23.425,23.4655,23.0277,23.1169,617116.0
2016-11-08 10:00:00,28.51,28.77,28.51,28.71,440101.0,23.1169,23.3277,23.1169,23.279,440101.0
2016-11-08 10:30:00,28.7,28.9,28.69,28.85,354880.0,23.2709,23.4331,23.2628,23.3926,354880.0
2016-11-08 11:00:00,28.85,28.87,28.74,28.74,489052.0,23.3926,23.4088,23.3034,23.3034,489052.0
2016-11-08 11:30:00,28.75,28.96,28.74,28.96,317143.0,23.3115,23.4817,23.3034,23.4817,317143.0
2016-11-08 12:00:00,28.96,29.0,28.94,28.95,171623.0,23.4817,23.5142,23.4655,23.4736,171623.0
2016-11-08 12:30:00,28.95,28.97,28.87,28.96,148824.0,23.4736,23.4899,23.4088,23.4817,148824.0
2016-11-08 13:00:00,28.96,28.97,28.84,28.85,121183.0,23.4817,23.4899,23.3844,23.3926,121183.0
2016-11-08 13:30:00,28.86,28.88,28.78,28.79,109836.0,23.4007,23.4169,23.3358,23.3439,109836.0
2016-11-08 14:00:00,28.79,28.8,28.73,28.77,224544.0,23.3439,23.352,23.2953,23.3277,224544.0
2016-11-08 14:30:00,28.76,28.79,28.72,28.76,199710.0,23.3196,23.3439,23.2871,23.3196,199710.0
2016-11-08 15:00:00,28.75,28.85,28.74,28.8,317755.0,23.3115,23.3926,23.3034,23.352,317755.0
2016-11-08 15:30:00,28.81,28.82,28.64,28.7,1220598.0,23.3601,23.3682,23.2223,23.2709,1220598.0
2016-11-09 09:30:00,28.95,29.72,28.84,29.49,791146.0,23.4736,24.098,23.3844,23.9115,791146.0
2016-11-09 10:00:00,29.5,29.52,29.33,29.49,1158851.0,23.9196,23.9358,23.7818,23.9115,1158851.0
2016-11-09 10:30:00,29.49,29.52,29.4,29.5,897847.0,23.9115,23.9358,23.8385,23.9196,897847.0
2016-11-09 11:00:00,29.5,29.8,29.49,29.77,880434.0,23.9196,24.1628,23.9115,24.1385,880434.0
2016-11-09 11:30:00,29.76,30.0,29.76,29.95,523245.0,24.1304,24.325,24.1304,24.2845,523245.0
2016-11-09 12:00:00,29.95,29.98,29.82,29.85,830981.0,24.2845,24.3088,24.1791,24.2034,830981.0
2016-11-09 12:30:00,29.85,30.0,29.81,29.98,559452.0,24.2034,24.325,24.171,24.3088,559452.0
2016-11-09 13:00:00,29.98,30.06,29.93,29.99,722208.0,24.3088,24.3737,24.2683,24.3169,722208.0
2016-11-09 13:30:00,29.99,30.14,29.96,30.14,390102.0,24.3169,24.4385,24.2926,24.4385,390102.0
2016-11-09 14:00:00,30.13,30.23,30.11,30.13,465898.0,24.4304,24.5115,24.4142,24.4304,465898.0
2016-11-09 14:30:00,30.14,30.29,30.13,30.24,459936.0,24.4385,24.5602,24.4304,24.5196,459936.0
2016-11-09 15:00:00,30.23,30.3,30.16,30.28,691842.0,24.5115,24.5683,24.4547,24.552,691842.0
2016-11-09 15:30:00,30.28,30.28,30.11,30.21,1911437.0,24.552,24.552,24.4142,24.4953,1911437.0
2016-11-10 09:30:00,30.56,31.19,30.51,31.17,1068331.0,24.7791,25.2899,24.7385,25.2737,1068331.0
2016-11-10 10:00:00,31.17,31.33,31.09,31.12,959167.0,25.2737,25.4034,25.2088,25.2331,959167.0
2016-11-10 10:30:00,31.12,31.16,30.78,30.79,865557.0,25.2331,25.2656,24.9575,24.9656,865557.0
2016-11-10 11:00:00,30.78,31.1,30.74,31.03,628474.0,24.9575,25.2169,24.925,25.1602,628474.0
2016-11-10 11:30:00,31.04,31.26,31.01,31.14,545012.0,25.1683,25.3467,25.144,25.2494,545012.0
2016-11-10 12:00:00,31.14,31.34,31.13,31.27,329391.0,25.2494,25.4115,25.2413,25.3548,329391.0
2016-11-10 12:30:00,31.26,31.27,31.14,31.2,369280.0,25.3467,25.3548,25.2494,25.298,369280.0
2016-11-10 13:00:00,31.2,31.28,31.17,31.22,442453.0,25.298,25.3629,25.2737,25.3142,442453.0
2016-11-10 13:30:00,31.23,31.36,31.19,31.33,591458.0,25.3223,25.4277,25.2899,25.4034,591458.0
2016-11-10 14:00:00,31.33,31.5,31.33,31.44,822857.0,25.4034,25.5413,25.4034,25.4926,822857.0
2016-11-10 14:30:00,31.43,31.54,31.37,31.53,446022.0,25.4845,25.5737,25.4359,25.5656,446022.0
2016-11-10 15:00:00,31.54,31.74,31.53,31.67,1435727.0,25.5737,25.7359,25.5656,25.6791,1435727.0
2016-11-10 15:30:00,31.66,31.71,31.56,31.6,1790492.0,25.671,25.7115,25.5899,25.6223,1790492.0
2016-11-11 09:30:00,31.45,31.97,31.4,31.92,1186788.0,25.5007,25.9224,25.4602,25.8818,1186788.0
2016-11-11 10:00:00,31.92,32.04,31.77,31.83,1468917.0,25.8818,25.9791,25.7602,25.8088,1468917.0
2016-11-11 10:30:00,31.82,31.84,31.68,31.77,1033927.0,25.8007,25.8169,25.6872,25.7602,1033927.0
2016-11-11 11:00:00,31.77,31.8,31.66,31.77,1009276.0,25.7602,25.7845,25.671,25.7602,1009276.0
2016-11-11 11:30:00,31.77,31.92,31.76,31.88,791789.0,25.7602,25.8818,25.7521,25.8494,791789.0
2016-11-11 12:00:00,31.88,32.0,31.84,31.98,491391.0,25.8494,25.9467,25.8169,25.9305,491391.0
2016-11-11 12:30:00,31.97,32.11,31.97,32.08,1319389.0,25.9224,26.0359,25.9224,26.0115,1319389.0
2016-11-11 13:00:00,32.09,32.3,32.07,32.3,699729.0,26.0197,26.1899,26.0034,26.1899,699729.0
2016-11-11 13:30:00,32.29,32.39,32.26,32.3,747879.0,26.1818,26.2629,26.1575,26.1899,747879.0
2016-11-11 14:00:00,32.29,32.29,32.19,32.29,697701.0,26.1818,26.1818,26.1007,26.1818,697701.0
2016-11-11 14:30:00,32.29,32.39,32.27,32.34,713870.0,26.1818,26.2629,26.1656,26.2224,713870.0
2016-11-11 15:00:00,32.34,32.47,32.33,32.45,668967.0,26.2224,26.3278,26.2143,26.3116,668967.0
2016-11-11 15:30:00,32.44,32.61,32.44,32.48,2319892.0,26.3034,26.4413,26.3034,26.3359,2319892.0
2016-11-14 09:30:00,32.77,33.61,32.75,33.44,1849145.0,26.571,27.2521,26.5548,27.1143,1849145.0
2016-11-14 10:00:00,33.44,33.73,33.39,33.59,921190.0,27.1143,27.3494,27.0737,27.2359,921190.0
2016-11-14 10:30:00,33.59,33.75,33.56,33.59,1215179.0,27.2359,27.3656,27.2116,27.2359,1215179.0
2016-11-14 11:00:00,33.59,33.6,33.22,33.23,1113328.0,27.2359,27.244,26.9359,26.944,1113328.0
2016-11-14 11:30:00,33.24,33.53,33.19,33.45,632795.0,26.9521,27.1873,26.9116,27.1224,632795.0
2016-11-14 12:00:00,33.46,33.47,33.24,33.32,303346.0,27.1305,27.1386,26.9521,27.017,303346.0
2016-11-14 12:30:00,33.33,33.43,33.27,33.27,455064.0,27.0251,27.1062,26.9764,26.9764,455064.0
2016-11-14 13:00:00,33.27,33.47,33.24,33.41,254538.0,26.9764,27.1386,26.9521,27.09,254538.0
2016-11-14 13:30:00,33.42,33.47,33.35,33.42,415988.0,27.0981,27.1386,27.0413,27.0981,415988.0
2016-11-14 14:00:00,33.42,33.54,33.29,33.51,561383.0,27.0981,27.1954,26.9927,27.171,561383.0
2016-11-14 14:30:00,33.51,33.65,33.47,33.63,875472.0,27.171,27.2846,27.1386,27.2683,875472.0
2016-11-14 15:00:00,33.63,33.81,33.54,33.79,1024235.0,27.2683,27.4143,27.1954,27.3981,1024235.0
2016-11-14 15:30:00,33.79,33.79,33.57,33.72,1691769.0,27.3981,27.3981,27.2197,27.3413,1691769.0
2016-11-15 09:30:00,33.63,33.63,32.64,32.7,877677.0,27.2683,27.2683,26.4656,26.5143,877677.0
2016-11-15 10:00:00,32.7,33.1,32.69,32.96,748261.0,26.5143,26.8386,26.5062,26.7251,748261.0
2016-11-15 10:30:00,32.95,33.19,32.9,33.04,738197.0,26.717,26.9116,26.6764,26.7899,738197.0
2016-11-15 11:00:00,33.04,33.3,33.02,33.06,639738.0,26.7899,27.0008,26.7737,26.8062,639738.0
2016-11-15 11:30:00,33.07,33.1,33.01,33.09,649752.0,26.8143,26.8386,26.7656,26.8305,649752.0
2016-11-15 12:00:00,33.09,33.21,33.08,33.19,464717.0,26.8305,26.9278,26.8224,26.9116,464717.0
2016-11-15 12:30:00,33.2,33.2,33.11,33.14,538063.0,26.9197,26.9197,26.8467,26.871,538063.0
2016-11-15 13:00:00,33.13,33.18,33.08,33.16,483396.0,26.8629,26.9035,26.8224,26.8872,483396.0
2016-11-15 13:30:00,33.16,33.18,33.12,33.15,322321.0,26.8872,26.9035,26.8548,26.8791,322321.0
2016-11-15 14:00:00,33.16,33.21,33.11,33.16,445589.0,26.8872,26.9278,26.8467,26.8872,445589.0
2016-11-15 14:30:00,33.16,33.26,33.15,33.23,430304.0,26.8872,26.9683,26.8791,26.944,430304.0
2016-11-15 15:00:00,33.24,33.28,33.18,33.28,789247.0,26.9521,26.9845,26.9035,26.9845,789247.0
2016-11-15 15:30:00,33.28,33.39,33.22,33.34,1816451.0,26.9845,27.0737,26.9359,27.0332,1816451.0
2016-11-16 09:30:00,33.08,33.24,32.89,33.0,502068.0,26.8224,26.9521,26.6683,26.7575,502068.0
2016-11-16 10:00:00,33.01,33.1,32.87,33.05,491348.0,26.7656,26.8386,26.6521,26.7981,491348.0
2016-11-16 10:30:00,33.05,33.07,32.83,32.89,385734.0,26.7981,26.8143,26.6197,26.6683,385734.0
2016-11-16 11:00:00,32.89,32.95,32.77,32.95,984490.0,26.6683,26.717,26.571,26.717,984490.0
2016-11-16 11:30:00,32.95,32.97,32.81,32.85,630699.0,26.717,26.7332,26.6035,26.6359,630699.0
2016-11-16 12:00:00,32.86,32.88,32.76,32.77,292953.0,26.644,26.6602,26.5629,26.571,292953.0
2016-11-16 12:30:00,32.77,32.79,32.68,32.72,321569.0,26.571,26.5872,26.498,26.5305,321569.0
2016-11-16 13:00:00,32.72,32.72,32.56,32.58,397234.0,26.5305,26.5305,26.4007,26.417,397234.0
2016-11-16 13:30:00,32.58,32.69,32.58,32.63,530692.0,26.417,26.5062,26.417,26.4575,530692.0
2016-11-16 14:00:00,32.63,32.72,32.62,32.68,459328.0,26.4575,26.5305,26.4494,26.498,459328.0
2016-11-16 14:30:00,32.68,32.71,32.63,32.65,485949.0,26.498,26.5224,26.4575,26.4737,485949.0
2016-11-16 15:00:00,32.66,32.78,32.64,32.64,603211.0,26.4818,26.5791,26.4656,26.4656,603211.0
2016-11-16 15:30:00,32.64,32.68,32.57,32.6,2109498.0,26.4656,26.498,26.4089,26.4332,2109498.0
2016-11-17 09:30:00,32.83,33.14,32.43,33.02,1319730.0,26.6197,26.871,26.2953,26.7737,1319730.0
2016-11-17 10:00:00,33.02,33.08,32.75,32.83,792485.0,26.7737,26.8224,26.5548,26.6197,792485.0
2016-11-17 10:30:00,32.82,32.83,32.69,32.79,576343.0,26.6116,26.6197,26.5062,26.5872,576343.0
2016-11-17 11:00:00,32.78,32.86,32.74,32.75,504454.0,26.5791,26.644,26.5467,26.5548,504454.0
2016-11-17 11:30:00,32.75,33.0,32.72,32.97,543454.0,26.5548,26.7575,26.5305,26.7332,543454.0
2016-11-17 12:00:00,32.97,33.12,32.94,33.11,914336.0,26.7332,26.8548,26.7089,26.8467,914336.0
2016-11-17 12:30:00,33.11,33.27,33.11,33.25,576769.0,26.8467,26.9764,26.8467,26.9602,576769.0
2016-11-17 13:00:00,33.24,33.26,33.12,33.17,685350.0,26.9521,26.9683,26.8548,26.8954,685350.0
2016-11-17 13:30:00,33.17,33.21,33.14,33.16,544309.0,26.8954,26.9278,26.871,26.8872,544309.0
2016-11-17 14:00:00,33.16,33.31,33.12,33.29,414516.0,26.8872,27.0089,26.8548,26.9927,414516.0
2016-11-17 14:30:00,33.29,33.33,33.25,33.33,490622.0,26.9927,27.0251,26.9602,27.0251,490622.0
2016-11-17 15:00:00,33.33,33.47,33.32,33.43,944617.0,27.0251,27.1386,27.017,27.1062,944617.0
2016-11-17 15:30:00,33.43,33.46,33.36,33.43,1262758.0,27.1062,27.1305,27.0494,27.1062,1262758.0
2016-11-18 09:30:00,33.49,33.49,33.16,33.43,644134.0,27.1548,27.1548,26.8872,27.1062,644134.0
2016-11-18 10:00:00,33.44,33.62,33.37,33.43,844677.0,27.1143,27.2602,27.0575,27.1062,844677.0
2016-11-18 10:30:00,33.43,33.43,33.24,33.34,598313.0,27.1062,27.1062,26.9521,27.0332,598313.0
2016-11-18 11:00:00,33.34,33.57,33.33,33.53,408500.0,27.0332,27.2197,27.0251,27.1873,408500.0
2016-11-18 11:30:00,33.53,33.56,33.34,33.37,320248.0,27.1873,27.2116,27.0332,27.0575,320248.0
2016-11-18 12:00:00,33.37,33.43,33.34,33.4,179098.0,27.0575,27.1062,27.0332,27.0818,179098.0
2016-11-18 12:30:00,33.4,33.57,33.38,33.56,236129.0,27.0818,27.2197,27.0656,27.2116,236129.0
2016-11-18 13:00:00,33.57,33.57,33.44,33.51,255053.0,27.2197,27.2197,27.1143,27.171,255053.0
2016-11-18 13:30:00,33.51,33.6,33.5,33.5,239720.0,27.171,27.244,27.1629,27.1629,239720.0
2016-11-18 14:00:00,33.5,33.6,33.49,33.54,424919.0,27.1629,27.244,27.1548,27.1954,424919.0
2016-11-18 14:30:00,33.54,33.63,33.53,33.59,341741.0,27.1954,27.2683,27.1873,27.2359,341741.0
2016-11-18 15:00:00,33.59,33.64,33.58,33.64,288063.0,27.2359,27.2764,27.2278,27.2764,288063.0
2016-11-18 15:30:00,33.64,33.69,33.6,33.63,1221291.0,27.2764,27.317,27.244,27.2683,1221291.0
2016-11-21 09:30:00,33.72,33.85,33.54,33.62,373331.0,27.3413,27.4467,27.1954,27.2602,373331.0
2016-11-21 10:00:00,33.61,33.63,33.37,33.43,449643.0,27.2521,27.2683,27.0575,27.1062,449643.0
2016-11-21 10:30:00,33.43,33.51,33.29,33.32,544492.0,27.1062,27.171,26.9927,27.017,544492.0
2016-11-21 11:00:00,33.32,33.53,33.3,33.46,297972.0,27.017,27.1873,27.0008,27.1305,297972.0
2016-11-21 11:30:00,33.46,33.56,33.4,33.51,380649.0,27.1305,27.2116,27.0818,27.171,380649.0
2016-11-21 12:00:00,33.51,33.59,33.45,33.55,218948.0,27.171,27.2359,27.1224,27.2035,218948.0
2016-11-21 12:30:00,33.55,33.62,33.5,33.62,241888.0,27.2035,27.2602,27.1629,27.2602,241888.0
2016-11-21 13:00:00,33.61,33.62,33.5,33.55,245372.0,27.2521,27.2602,27.1629,27.2035,245372.0
2016-11-21 13:30:00,33.55,33.59,33.5,33.51,178378.0,27.2035,27.2359,27.1629,27.171,178378.0
2016-11-21 14:00:00,33.51,33.59,33.49,33.58,189601.0,27.171,27.2359,27.1548,27.2278,189601.0
2016-11-21 14:30:00,33.57,33.67,33.53,33.65,442764.0,27.2197,27.3008,27.1873,27.2846,442764.0
2016-11-21 15:00:00,33.65,33.72,33.6,33.7,481582.0,27.2846,27.3413,27.244,27.3251,481582.0
2016-11-21 15:30:00,33.7,33.73,33.6,33.64,1299119.0,27.3251,27.3494,27.244,27.2764,1299119.0
2016-11-22 09:30:00,33.84,34.33,33.75,34.18,838773.0,27.4386,27.8359,27.3656,27.7143,838773.0
2016-11-22 10:00:00,34.18,34.18,33.96,34.01,512799.0,27.7143,27.7143,27.5359,27.5765,512799.0
2016-11-22 10:30:00,34.01,34.03,33.87,33.95,442250.0,27.5765,27.5927,27.4629,27.5278,442250.0
2016-11-22 11:00:00,33.94,34.0,33.88,33.95,426272.0,27.5197,27.5683,27.471,27.5278,426272.0
2016-11-22 11:30:00,33.96,34.02,33.86,33.88,669730.0,27.5359,27.5846,27.4548,27.471,669730.0
2016-11-22 12:00:00,33.88,33.97,33.81,33.95,241937.0,27.471,27.544,27.4143,27.5278,241937.0
2016-11-22 12:30:00,33.95,33.97,33.8,33.97,383355.0,27.5278,27.544,27.4062,27.544,383355.0
2016-11-22 13:00:00,33.96,34.0,33.93,34.0,376048.0,27.5359,27.5683,27.5116,27.5683,376048.0
2016-11-22 13:30:00,34.0,34.01,33.95,33.95,345636.0,27.5683,27.5765,27.5278,27.5278,345636.0
2016-11-22 14:00:00,33.95,33.97,33.82,33.86,441900.0,27.5278,27.544,27.4224,27.4548,441900.0
2016-11-22 14:30:00,33.86,33.91,33.79,33.85,371283.0,27.4548,27.4954,27.3981,27.4467,371283.0
2016-11-22 15:00:00,33.84,33.94,33.83,33.94,522998.0,27.4386,27.5197,27.4305,27.5197,522998.0
2016-11-22 15:30:00,33.94,34.03,33.92,33.96,1230403.0,27.5197,27.5927,27.5035,27.5359,1230403.0
2016-11-23 09:30:00,34.0,34.32,33.93,34.24,845872.0,27.5683,27.8278,27.5116,27.7629,845872.0
2016-11-23 10:00:00,34.25,34.59,34.22,34.45,878614.0,27.7711,28.0467,27.7467,27.9332,878614.0
2016-11-23 10:30:00,34.46,34.66,34.45,34.59,741556.0,27.9413,28.1035,27.9332,28.0467,741556.0
2016-11-23 11:00:00,34.6,34.65,34.48,34.58,702551.0,28.0548,28.0954,27.9575,28.0386,702551.0
2016-11-23 11:30:00,34.57,34.73,34.57,34.72,696612.0,28.0305,28.1603,28.0305,28.1521,696612.0
2016-11-23 12:00:00,34.72,34.72,34.6,34.66,538753.0,28.1521,28.1521,28.0548,28.1035,538753.0
2016-11-23 12:30:00,34.66,34.68,34.59,34.61,581349.0,28.1035,28.1197,28.0467,28.063,581349.0
2016-11-23 13:00:00,34.62,34.71,34.59,34.7,645786.0,28.0711,28.144,28.0467,28.1359,645786.0
2016-11-23 13:30:00,34.7,34.88,34.69,34.85,571974.0,28.1359,28.2819,28.1278,28.2576,571974.0
2016-11-23 14:00:00,34.85,34.94,34.78,34.83,798973.0,28.2576,28.3305,28.2008,28.2413,798973.0
2016-11-23 14:30:00,34.83,34.97,34.81,34.9,634874.0,28.2413,28.3549,28.2251,28.2981,634874.0
2016-11-23 15:00:00,34.9,35.02,34.89,35.0,744578.0,28.2981,28.3954,28.29,28.3792,744578.0
2016-11-23 15:30:00,35.0,35.02,34.92,34.95,1694339.0,28.3792,28.3954,28.3143,28.3386,1694339.0
2016-11-25 09:30:00,34.99,35.02,34.77,34.85,468489.0,28.3711,28.3954,28.1927,28.2576,468489.0
2016-11-25 10:00:00,34.85,34.91,34.8,34.84,452969.0,28.2576,28.3062,28.217,28.2494,452969.0
2016-11-25 10:30:00,34.84,34.91,34.82,34.87,422410.0,28.2494,28.3062,28.2332,28.2738,422410.0
2016-11-25 11:00:00,34.88,34.89,34.77,34.77,465613.0,28.2819,28.29,28.1927,28.1927,465613.0
2016-11-25 11:30:00,34.77,34.81,34.68,34.7,142920.0,28.1927,28.2251,28.1197,28.1359,142920.0
2016-11-25 12:00:00,34.7,34.79,34.68,34.79,282443.0,28.1359,28.2089,28.1197,28.2089,282443.0
2016-11-25 12:30:00,34.78,34.78,34.65,34.7,415282.0,28.2008,28.2008,28.0954,28.1359,415282.0
2016-11-28 09:30:00,34.48,34.48,34.22,34.23,606786.0,27.9575,27.9575,27.7467,27.7548,606786.0
2016-11-28 10:00:00,34.23,34.36,34.05,34.14,664536.0,27.7548,27.8602,27.6089,27.6819,664536.0
2016-11-28 10:30:00,34.14,34.16,33.91,33.97,594200.0,27.6819,27.6981,27.4954,27.544,594200.0
2016-11-28 11:00:00,33.97,34.06,33.86,33.99,452239.0,27.544,27.617,27.4548,27.5602,452239.0
2016-11-28 11:30:00,33.99,34.05,33.93,33.97,227665.0,27.5602,27.6089,27.5116,27.544,227665.0
2016-11-28 12:00:00,33.97,34.08,33.96,34.0,296831.0,27.544,27.6332,27.5359,27.5683,296831.0
2016-11-28 12:30:00,34.01,34.1,33.97,34.08,208564.0,27.5765,27.6494,27.544,27.6332,208564.0
2016-11-28 13:00:00,34.08,34.15,34.01,34.11,179098.0,27.6332,27.69,27.5765,27.6575,179098.0
2016-11-28 13:30:00,34.11,34.18,34.1,34.15,136574.0,27.6575,27.7143,27.6494,27.69,136574.0
2016-11-28 14:00:00,34.14,34.15,34.09,34.13,214380.0,27.6819,27.69,27.6413,27.6738,214380.0
2016-11-28 14:30:00,34.12,34.15,34.04,34.06,240237.0,27.6656,27.69,27.6008,27.617,240237.0
2016-11-28 15:00:00,34.07,34.11,33.98,33.99,311573.0,27.6251,27.6575,27.5521,27.5602,311573.0
2016-11-28 15:30:00,33.99,34.01,33.79,33.9,1143330.0,27.5602,27.5765,27.3981,27.4873,1143330.0
2016-11-29 09:30:00,34.05,34.16,33.81,33.96,303643.0,27.6089,27.6981,27.4143,27.5359,303643.0
2016-11-29 10:00:00,33.97,34.05,33.93,34.03,414015.0,27.544,27.6089,27.5116,27.5927,414015.0
2016-11-29 10:30:00,34.03,34.07,33.93,34.01,296959.0,27.5927,27.6251,27.5116,27.5765,296959.0
2016-11-29 11:00:00,34.01,34.03,33.96,34.0,358551.0,27.5765,27.5927,27.5359,27.5683,358551.0
2016-11-29 11:30:00,34.0,34.03,33.96,34.01,232572.0,27.5683,27.5927,27.5359,27.5765,232572.0
2016-11-29 12:00:00,34.01,34.03,33.98,34.01,136804.0,27.5765,27.5927,27.5521,27.5765,136804.0
2016-11-29 12:30:00,34.0,34.04,33.97,34.02,108214.0,27.5683,27.6008,27.544,27.5846,108214.0
2016-11-29 13:00:00,34.03,34.03,33.92,33.96,100768.0,27.5927,27.5927,27.5035,27.5359,100768.0
2016-11-29 13:30:00,33.96,34.03,33.95,34.0,92409.0,27.5359,27.5927,27.5278,27.5683,92409.0
2016-11-29 14:00:00,34.0,34.01,33.92,33.95,102156.0,27.5683,27.5765,27.5035,27.5278,102156.0
2016-11-29 14:30:00,33.95,33.98,33.89,33.89,233488.0,27.5278,27.5521,27.4792,27.4792,233488.0
2016-11-29 15:00:00,33.9,33.97,33.89,33.91,269949.0,27.4873,27.544,27.4792,27.4954,269949.0
2016-11-29 15:30:00,33.92,33.92,33.8,33.82,909429.0,27.5035,27.5035,27.4062,27.4224,909429.0
2016-11-30 09:30:00,34.19,34.41,33.98,34.31,609090.0,27.7224,27.9008,27.5521,27.8197,609090.0
2016-11-30 10:00:00,34.3,34.32,34.2,34.24,545495.0,27.8116,27.8278,27.7305,27.7629,545495.0
2016-11-30 10:30:00,34.25,34.3,34.2,34.25,384472.0,27.7711,27.8116,27.7305,27.7711,384472.0
2016-11-30 11:00:00,34.25,34.54,34.24,34.3,698927.0,27.7711,28.0062,27.7629,27.8116,698927.0
2016-11-30 11:30:00,34.3,34.42,34.28,34.3,456407.0,27.8116,27.9089,27.7954,27.8116,456407.0
2016-11-30 12:00:00,34.3,34.45,34.28,34.4,468537.0,27.8116,27.9332,27.7954,27.8927,468537.0
2016-11-30 12:30:00,34.4,34.45,34.34,34.44,323869.0,27.8927,27.9332,27.844,27.9251,323869.0
2016-11-30 13:00:00,34.44,34.53,34.4,34.45,303617.0,27.9251,27.9981,27.8927,27.9332,303617.0
2016-11-30 13:30:00,34.44,34.53,34.43,34.48,277771.0,27.9251,27.9981,27.917,27.9575,277771.0
2016-11-30 14:00:00,34.48,34.49,34.31,34.36,481800.0,27.9575,27.9657,27.8197,27.8602,481800.0
2016-11-30 14:30:00,34.36,34.38,34.26,34.34,350487.0,27.8602,27.8765,27.7792,27.844,350487.0
2016-11-30 15:00:00,34.33,34.64,34.33,34.6,562269.0,27.8359,28.0873,27.8359,28.0548,562269.0
2016-11-30 15:30:00,34.6,34.67,34.55,34.6,1464204.0,28.0548,28.1116,28.0143,28.0548,1464204.0
2016-12-01 09:30:00,34.68,34.98,34.57,34.87,506320.0,28.1197,28.363,28.0305,28.2738,506320.0
2016-12-01 10:00:00,34.87,35.2,34.78,35.14,531625.0,28.2738,28.5413,28.2008,28.4927,531625.0
2016-12-01 10:30:00,35.13,35.17,34.95,35.0,506016.0,28.4846,28.517,28.3386,28.3792,506016.0
2016-12-01 11:00:00,35.0,35.12,34.98,35.05,541754.0,28.3792,28.4765,28.363,28.4197,541754.0
2016-12-01 11:30:00,35.05,35.38,34.98,35.38,744702.0,28.4197,28.6873,28.363,28.6873,744702.0
2016-12-01 12:00:00,35.37,35.44,35.25,35.32,959734.0,28.6792,28.7359,28.5819,28.6386,959734.0
2016-12-01 12:30:00,35.32,35.45,35.18,35.22,382600.0,28.6386,28.7441,28.5251,28.5576,382600.0
2016-12-01 13:00:00,35.23,35.33,35.17,35.26,345582.0,28.5657,28.6468,28.517,28.59,345582.0
2016-12-01 13:30:00,35.27,35.33,35.03,35.03,445726.0,28.5981,28.6468,28.4035,28.4035,445726.0
2016-12-01 14:00:00,35.03,35.19,35.02,35.08,502387.0,28.4035,28.5332,28.3954,28.444,502387.0
2016-12-01 14:30:00,35.08,35.12,34.94,34.94,637102.0,28.444,28.4765,28.3305,28.3305,637102.0
2016-12-01 15:00:00,34.94,35.02,34.9,35.02,646386.0,28.3305,28.3954,28.2981,28.3954,646386.0
2016-12-01 15:30:00,35.01,35.11,34.98,35.07,1851825.0,28.3873,28.4684,28.363,28.4359,1851825.0
2016-12-02 09:30:00,35.05,35.1,34.55,34.8,348712.0,28.4197,28.4603,28.0143,28.217,348712.0
2016-12-02 10:00:00,34.8,34.84,34.54,34.64,242368.0,28.217,28.2494,28.0062,28.0873,242368.0
2016-12-02 10:30:00,34.64,34.76,34.62,34.75,443367.0,28.0873,28.1846,28.0711,28.1765,443367.0
2016-12-02 11:00:00,34.76,34.78,34.59,34.63,197861.0,28.1846,28.2008,28.0467,28.0792,197861.0
2016-12-02 11:30:00,34.63,34.67,34.57,34.61,201594.0,28.0792,28.1116,28.0305,28.063,201594.0
2016-12-02 12:00:00,34.61,34.61,34.52,34.54,218315.0,28.063,28.063,27.99,28.0062,218315.0
2016-12-02 12:30:00,34.53,34.6,34.45,34.58,169555.0,27.9981,28.0548,27.9332,28.0386,169555.0
2016-12-02 13:00:00,34.57,34.68,34.51,34.52,221284.0,28.0305,28.1197,27.9819,27.99,221284.0
2016-12-02 13:30:00,34.52,34.61,34.51,34.56,138858.0,27.99,28.063,27.9819,28.0224,138858.0
2016-12-02 14:00:00,34.55,34.6,34.52,34.53,181575.0,28.0143,28.0548,27.99,27.9981,181575.0
2016-12-02 14:30:00,34.53,34.58,34.5,34.5,185258.0,27.9981,28.0386,27.9738,27.9738,185258.0
2016-12-02 15:00:00,34.51,34.55,34.48,34.52,324493.0,27.9819,28.0143,27.9575,27.99,324493.0
2016-12-02 15:30:00,34.52,34.58,34.46,34.5,1549167.0,27.99,28.0386,27.9413,27.9738,1549167.0
2016-12-05 09:30:00,34.85,35.3,34.81,35.28,453362.0,28.2576,28.6224,28.2251,28.6062,453362.0
2016-12-05 10:00:00,35.28,35.5,35.27,35.49,524378.0,28.6062,28.7846,28.5981,28.7765,524378.0
2016-12-05 10:30:00,35.5,35.52,35.24,35.25,432966.0,28.7846,28.8008,28.5738,28.5819,432966.0
2016-12-05 11:00:00,35.25,35.37,35.23,35.25,606778.0,28.5819,28.6792,28.5657,28.5819,606778.0
2016-12-05 11:30:00,35.25,35.27,35.13,35.17,248391.0,28.5819,28.5981,28.4846,28.517,248391.0
2016-12-05 12:00:00,35.17,35.22,35.1,35.21,208016.0,28.517,28.5576,28.4603,28.5495,208016.0
2016-12-05 12:30:00,35.2,35.22,35.08,35.13,502600.0,28.5413,28.5576,28.444,28.4846,502600.0
2016-12-05 13:00:00,35.13,35.19,35.09,35.16,177783.0,28.4846,28.5332,28.4522,28.5089,177783.0
2016-12-05 13:30:00,35.15,35.17,35.07,35.11,336639.0,28.5008,28.517,28.4359,28.4684,336639.0
2016-12-05 14:00:00,35.1,35.1,34.93,34.96,243745.0,28.4603,28.4603,28.3224,28.3467,243745.0
2016-12-05 14:30:00,34.97,35.04,34.9,35.04,361869.0,28.3549,28.4116,28.2981,28.4116,361869.0
2016-12-05 15:00:00,35.04,35.13,35.02,35.13,317776.0,28.4116,28.4846,28.3954,28.4846,317776.0
2016-12-05 15:30:00,35.13,35.13,35.04,35.11,893606.0,28.4846,28.4846,28.4116,28.4684,893606.0
2016-12-06 09:30:00,35.27,35.29,34.92,34.97,210412.0,28.5981,28.6143,28.3143,28.3549,210412.0
2016-12-06 10:00:00,34.97,35.07,34.91,35.05,290568.0,28.3549,28.4359,28.3062,28.4197,290568.0
2016-12-06 10:30:00,35.05,35.31,35.05,35.23,292423.0,28.4197,28.6305,28.4197,28.5657,292423.0
2016-12-06 11:00:00,35.23,35.26,35.1,35.23,305812.0,28.5657,28.59,28.4603,28.5657,305812.0
2016-12-06 11:30:00,35.23,35.27,35.15,35.25,488118.0,28.5657,28.5981,28.5008,28.5819,488118.0
2016-12-06 12:00:00,35.25,35.47,35.24,35.46,399804.0,28.5819,28.7603,28.5738,28.7522,399804.0
2016-12-06 12:30:00,35.45,35.47,35.36,35.43,200176.0,28.7441,28.7603,28.6711,28.7278,200176.0
2016-12-06 13:00:00,35.43,35.47,35.37,35.46,233436.0,28.7278,28.7603,28.6792,28.7522,233436.0
2016-12-06 13:30:00,35.45,35.45,35.39,35.41,159159.0,28.7441,28.7441,28.6954,28.7116,159159.0
2016-12-06 14:00:00,35.41,35.5,35.41,35.49,219314.0,28.7116,28.7846,28.7116,28.7765,219314.0
2016-12-06 14:30:00,35.48,35.6,35.48,35.58,216666.0,28.7684,28.8657,28.7684,28.8495,216666.0
2016-12-06 15:00:00,35.59,35.62,35.52,35.56,370536.0,28.8576,28.8819,28.8008,28.8332,370536.0
2016-12-06 15:30:00,35.55,35.7,35.55,35.65,1004591.0,28.8251,28.9468,28.8251,28.9062,1004591.0
2016-12-07 09:30:00,35.23,35.5,34.98,35.36,470787.0,28.5657,28.7846,28.363,28.6711,470787.0
2016-12-07 10:00:00,35.37,35.57,35.35,35.54,311818.0,28.6792,28.8414,28.663,28.817,311818.0
2016-12-07 10:30:00,35.53,35.56,35.4,35.54,183904.0,28.8089,28.8332,28.7035,28.817,183904.0
2016-12-07 11:00:00,35.54,35.68,35.47,35.65,426394.0,28.817,28.9305,28.7603,28.9062,426394.0
2016-12-07 11:30:00,35.65,35.69,35.55,35.61,189209.0,28.9062,28.9387,28.8251,28.8738,189209.0
2016-12-07 12:00:00,35.61,35.73,35.6,35.7,113400.0,28.8738,28.9711,28.8657,28.9468,113400.0
2016-12-07 12:30:00,35.69,35.86,35.68,35.83,132160.0,28.9387,29.0765,28.9305,29.0522,132160.0
2016-12-07 13:00:00,35.83,35.92,35.77,35.81,212541.0,29.0522,29.1251,29.0035,29.036,212541.0
2016-12-07 13:30:00,35.8,35.99,35.78,35.97,340867.0,29.0278,29.1819,29.0116,29.1657,340867.0
2016-12-07 14:00:00,35.98,36.09,35.9,36.0,302675.0,29.1738,29.263,29.1089,29.19,302675.0
2016-12-07 14:30:00,35.99,36.19,35.99,36.15,425300.0,29.1819,29.3441,29.1819,29.3116,425300.0
2016-12-07 15:00:00,36.15,36.22,36.04,36.11,554925.0,29.3116,29.3684,29.2224,29.2792,554925.0
2016-12-07 15:30:00,36.1,36.28,36.08,36.17,1252835.0,29.2711,29.417,29.2549,29.3279,1252835.0
2016-12-08 09:30:00,36.28,36.4,36.19,36.34,460347.0,29.417,29.5143,29.3441,29.4657,460347.0
2016-12-08 10:00:00,36.34,36.34,36.08,36.29,547868.0,29.4657,29.4657,29.2549,29.4252,547868.0
2016-12-08 10:30:00,36.29,36.44,36.25,36.44,313371.0,29.4252,29.5468,29.3927,29.5468,313371.0
2016-12-08 11:00:00,36.44,36.68,36.42,36.62,430657.0,29.5468,29.7414,29.5306,29.6927,430657.0
2016-12-08 11:30:00,36.62,36.77,36.61,36.76,401201.0,29.6927,29.8144,29.6846,29.8062,401201.0
2016-12-08 12:00:00,36.75,36.77,36.58,36.65,450620.0,29.7981,29.8144,29.6603,29.7171,450620.0
2016-12-08 12:30:00,36.65,36.71,36.61,36.63,259362.0,29.7171,29.7657,29.6846,29.7008,259362.0
2016-12-08 13:00:00,36.62,36.69,36.6,36.64,240603.0,29.6927,29.7495,29.6765,29.7089,240603.0
2016-12-08 13:30:00,36.65,36.69,36.55,36.64,468708.0,29.7171,29.7495,29.636,29.7089,468708.0
2016-12-08 14:00:00,36.64,36.68,36.56,36.61,523612.0,29.7089,29.7414,29.6441,29.6846,523612.0
2016-12-08 14:30:00,36.61,36.66,36.46,36.57,381867.0,29.6846,29.7252,29.563,29.6522,381867.0
2016-12-08 15:00:00,36.57,36.71,36.55,36.66,363808.0,29.6522,29.7657,29.636,29.7252,363808.0
2016-12-08 15:30:00,36.66,36.7,36.6,36.64,1082617.0,29.7252,29.7576,29.6765,29.7089,1082617.0
2016-12-09 09:30:00,36.54,36.55,36.22,36.42,741010.0,29.6279,29.636,29.3684,29.5306,741010.0
2016-12-09 10:00:00,36.42,36.48,36.26,36.47,487767.0,29.5306,29.5792,29.4008,29.5711,487767.0
2016-12-09 10:30:00,36.48,36.77,36.47,36.61,594055.0,29.5792,29.8144,29.5711,29.6846,594055.0
2016-12-09 11:00:00,36.6,36.69,36.43,36.44,410122.0,29.6765,29.7495,29.5387,29.5468,410122.0
2016-12-09 11:30:00,36.44,36.52,36.38,36.38,187285.0,29.5468,29.6116,29.4981,29.4981,187285.0
2016-12-09 12:00:00,36.39,36.45,36.32,36.39,294034.0,29.5062,29.5549,29.4495,29.5062,294034.0
2016-12-09 12:30:00,36.4,36.43,36.33,36.37,205122.0,29.5143,29.5387,29.4576,29.49,205122.0
2016-12-09 13:00:00,36.37,36.4,36.33,36.39,196599.0,29.49,29.5143,29.4576,29.5062,196599.0
2016-12-09 13:30:00,36.38,36.46,36.34,36.42,294553.0,29.4981,29.563,29.4657,29.5306,294553.0
2016-12-09 14:00:00,36.42,36.48,36.38,36.38,260821.0,29.5306,29.5792,29.4981,29.4981,260821.0
2016-12-09 14:30:00,36.38,36.43,36.36,36.38,251036.0,29.4981,29.5387,29.4819,29.4981,251036.0
2016-12-09 15:00:00,36.39,36.47,36.38,36.47,331543.0,29.5062,29.5711,29.4981,29.5711,331543.0
2016-12-09 15:30:00,36.47,36.53,36.43,36.53,789404.0,29.5711,29.6198,29.5387,29.6198,789404.0
2016-12-12 09:30:00,36.45,36.65,36.4,36.65,472691.0,29.5549,29.7171,29.5143,29.7171,472691.0
2016-12-12 10:00:00,36.65,36.68,36.25,36.32,657217.0,29.7171,29.7414,29.3927,29.4495,657217.0
2016-12-12 10:30:00,36.32,36.4,36.12,36.2,433485.0,29.4495,29.5143,29.2873,29.3522,433485.0
2016-12-12 11:00:00,36.2,36.2,35.98,36.04,474309.0,29.3522,29.3522,29.1738,29.2224,474309.0
2016-12-12 11:30:00,36.05,36.08,35.91,35.99,222359.0,29.2306,29.2549,29.117,29.1819,222359.0
2016-12-12 12:00:00,35.99,36.02,35.8,36.02,418341.0,29.1819,29.2062,29.0278,29.2062,418341.0
2016-12-12 12:30:00,36.02,36.14,36.01,36.09,188097.0,29.2062,29.3035,29.1981,29.263,188097.0
2016-12-12 13:00:00,36.09,36.18,36.06,36.14,155657.0,29.263,29.336,29.2387,29.3035,155657.0
2016-12-12 13:30:00,36.14,36.16,35.98,36.0,292679.0,29.3035,29.3197,29.1738,29.19,292679.0
2016-12-12 14:00:00,36.0,36.16,35.99,36.12,546547.0,29.19,29.3197,29.1819,29.2873,546547.0
2016-12-12 14:30:00,36.12,36.19,36.06,36.14,279060.0,29.2873,29.3441,29.2387,29.3035,279060.0
2016-12-12 15:00:00,36.13,36.14,36.05,36.09,290962.0,29.2954,29.3035,29.2306,29.263,290962.0
2016-12-12 15:30:00,36.09,36.1,35.88,35.95,1391859.0,29.263,29.2711,29.0927,29.1495,1391859.0
2016-12-13 09:30:00,36.13,36.39,35.93,35.95,736503.0,29.2954,29.5062,29.1333,29.1495,736503.0
2016-12-13 10:00:00,35.96,36.01,35.69,35.69,469753.0,29.1576,29.1981,28.9387,28.9387,469753.0
2016-12-13 10:30:00,35.69,35.88,35.58,35.88,654477.0,28.9387,29.0927,28.8495,29.0927,654477.0
2016-12-13 11:00:00,35.88,36.03,35.79,35.93,321913.0,29.0927,29.2143,29.0197,29.1333,321913.0
2016-12-13 11:30:00,35.92,36.0,35.81,35.96,342776.0,29.1251,29.19,29.036,29.1576,342776.0
2016-12-13 12:00:00,35.97,36.13,35.95,36.08,318116.0,29.1657,29.2954,29.1495,29.2549,318116.0
2016-12-13 12:30:00,36.08,36.17,36.04,36.13,304054.0,29.2549,29.3279,29.2224,29.2954,304054.0
2016-12-13 13:00:00,36.12,36.26,36.1,36.26,240915.0,29.2873,29.4008,29.2711,29.4008,240915.0
2016-12-13 13:30:00,36.25,36.25,36.07,36.09,217498.0,29.3927,29.3927,29.2468,29.263,217498.0
2016-12-13 14:00:00,36.09,36.14,36.05,36.1,202932.0,29.263,29.3035,29.2306,29.2711,202932.0
2016-12-13 14:30:00,36.09,36.15,36.07,36.12,428333.0,29.263,29.3116,29.2468,29.2873,428333.0
2016-12-13 15:00:00,36.13,36.32,36.12,36.3,422706.0,29.2954,29.4495,29.2873,29.4333,422706.0
2016-12-13 15:30:00,36.3,36.35,36.22,36.26,1427211.0,29.4333,29.4738,29.3684,29.4008,1427211.0
2016-12-14 09:30:00,35.97,36.14,35.61,36.01,571997.0,29.1657,29.3035,28.8738,29.1981,571997.0
2016-12-14 10:00:00,36.01,36.04,35.73,35.79,747520.0,29.1981,29.2224,28.9711,29.0197,747520.0
2016-12-14 10:30:00,35.79,35.83,35.67,35.79,467233.0,29.0197,29.0522,28.9224,29.0197,467233.0
2016-12-14 11:00:00,35.8,35.84,35.7,35.79,324113.0,29.0278,29.0603,28.9468,29.0197,324113.0
2016-12-14 11:30:00,35.79,35.82,35.57,35.67,283016.0,29.0197,29.0441,28.8414,28.9224,283016.0
2016-12-14 12:00:00,35.67,35.84,35.65,35.84,171352.0,28.9224,29.0603,28.9062,29.0603,171352.0
2016-12-14 12:30:00,35.84,35.93,35.8,35.91,169512.0,29.0603,29.1333,29.0278,29.117,169512.0
2016-12-14 13:00:00,35.91,35.98,35.87,35.98,221011.0,29.117,29.1738,29.0846,29.1738,221011.0
2016-12-14 13:30:00,35.98,36.12,35.97,36.04,443969.0,29.1738,29.2873,29.1657,29.2224,443969.0
2016-12-14 14:00:00,36.01,36.42,35.83,35.84,489954.0,29.1981,29.5306,29.0522,29.0603,489954.0
2016-12-14 14:30:00,35.83,36.03,35.82,35.85,536952.0,29.0522,29.2143,29.0441,29.0684,536952.0
2016-12-14 15:00:00,35.84,35.94,35.66,35.82,619251.0,29.0603,29.1414,28.9143,29.0441,619251.0
2016-12-14 15:30:00,35.81,36.07,35.81,35.93,1372385.0,29.036,29.2468,29.036,29.1333,1372385.0
2016-12-15 09:30:00,36.31,37.1,36.26,37.09,1236133.0,29.4414,30.0819,29.4008,30.0738,1236133.0
2016-12-15 10:00:00,37.09,37.13,36.92,36.94,927575.0,30.0738,30.1063,29.936,29.9522,927575.0
2016-12-15 10:30:00,36.94,37.01,36.82,36.96,415276.0,29.9522,30.009,29.8549,29.9684,415276.0
2016-12-15 11:00:00,36.97,37.11,36.95,36.97,704016.0,29.9765,30.09,29.9603,29.9765,704016.0
2016-12-15 11:30:00,36.96,37.1,36.94,36.94,889545.0,29.9684,30.0819,29.9522,29.9522,889545.0
2016-12-15 12:00:00,36.94,36.94,36.66,36.73,338002.0,29.9522,29.9522,29.7252,29.7819,338002.0
2016-12-15 12:30:00,36.72,36.76,36.6,36.69,243276.0,29.7738,29.8062,29.6765,29.7495,243276.0
2016-12-15 13:00:00,36.7,36.86,36.66,36.83,366077.0,29.7576,29.8873,29.7252,29.863,366077.0
2016-12-15 13:30:00,36.84,36.84,36.72,36.8,708799.0,29.8711,29.8711,29.7738,29.8387,708799.0
2016-12-15 14:00:00,36.79,36.93,36.75,36.92,410649.0,29.8306,29.9441,29.7981,29.936,410649.0
2016-12-15 14:30:00,36.92,36.94,36.86,36.89,250143.0,29.936,29.9522,29.8873,29.9117,250143.0
2016-12-15 15:00:00,36.89,36.96,36.87,36.93,540094.0,29.9117,29.9684,29.8954,29.9441,540094.0
2016-12-15 15:30:00,36.93,36.99,36.89,36.92,1387971.0,29.9441,29.9927,29.9117,29.936,1387971.0
2016-12-16 09:30:00,37.09,37.1,36.73,36.8,913184.0,30.0738,30.0819,29.7819,29.8387,913184.0
2016-12-16 10:00:00,36.8,36.8,36.52,36.59,397836.0,29.8387,29.8387,29.6116,29.6684,397836.0
2016-12-16 10:30:00,36.6,36.77,36.55,36.74,156280.0,29.6765,29.8144,29.636,29.79,156280.0
2016-12-16 11:00:00,36.74,36.74,36.52,36.53,170167.0,29.79,29.79,29.6116,29.6198,170167.0
2016-12-16 11:30:00,36.53,36.72,36.51,36.71,122933.0,29.6198,29.7738,29.6035,29.7657,122933.0
2016-12-16 12:00:00,36.72,36.76,36.65,36.68,119330.0,29.7738,29.8062,29.7171,29.7414,119330.0
2016-12-16 12:30:00,36.67,36.67,36.57,36.63,132285.0,29.7333,29.7333,29.6522,29.7008,132285.0
2016-12-16 13:00:00,36.63,36.63,36.56,36.58,162388.0,29.7008,29.7008,29.6441,29.6603,162388.0
2016-12-16 13:30:00,36.58,36.7,36.57,36.7,99213.0,29.6603,29.7576,29.6522,29.7576,99213.0
2016-12-16 14:00:00,36.69,36.75,36.65,36.71,161087.0,29.7495,29.7981,29.7171,29.7657,161087.0
2016-12-16 14:30:00,36.71,36.74,36.69,36.72,124171.0,29.7657,29.79,29.7495,29.7738,124171.0
2016-12-16 15:00:00,36.72,36.72,36.62,36.69,344176.0,29.7738,29.7738,29.6927,29.7495,344176.0
2016-12-16 15:30:00,36.69,36.72,36.55,36.64,857605.0,29.7495,29.7738,29.636,29.7089,857605.0
2016-12-19 09:30:00,36.57,36.87,36.51,36.72,497841.0,29.6522,29.8954,29.6035,29.7738,497841.0
2016-12-19 10:00:00,36.72,36.78,36.62,36.77,540843.0,29.7738,29.8225,29.6927,29.8144,540843.0
2016-12-19 10:30:00,36.77,36.86,36.75,36.85,255079.0,29.8144,29.8873,29.7981,29.8792,255079.0
2016-12-19 11:00:00,36.85,36.92,36.73,36.78,299921.0,29.8792,29.936,29.7819,29.8225,299921.0
2016-12-19 11:30:00,36.77,36.82,36.63,36.65,427790.0,29.8144,29.8549,29.7008,29.7171,427790.0
2016-12-19 12:00:00,36.65,36.74,36.57,36.69,281781.0,29.7171,29.79,29.6522,29.7495,281781.0
2016-12-19 12:30:00,36.7,36.71,36.61,36.62,143535.0,29.7576,29.7657,29.6846,29.6927,143535.0
2016-12-19 13:00:00,36.63,36.73,36.62,36.72,210403.0,29.7008,29.7819,29.6927,29.7738,210403.0
2016-12-19 13:30:00,36.72,36.81,36.7,36.81,153198.0,29.7738,29.8468,29.7576,29.8468,153198.0
2016-12-19 14:00:00,36.8,36.84,36.74,36.83,168283.0,29.8387,29.8711,29.79,29.863,168283.0
2016-12-19 14:30:00,36.82,36.96,36.8,36.95,474286.0,29.8549,29.9684,29.8387,29.9603,474286.0
2016-12-19 15:00:00,36.94,36.96,36.8,36.86,578771.0,29.9522,29.9684,29.8387,29.8873,578771.0
2016-12-19 15:30:00,36.86,36.91,36.83,36.9,700070.0,29.8873,29.9279,29.863,29.9198,700070.0
2016-12-20 09:30:00,37.06,37.07,36.88,36.99,385086.0,30.0495,30.0576,29.9035,29.9927,385086.0
2016-12-20 10:00:00,36.99,37.04,36.87,36.89,250237.0,29.9927,30.0333,29.8954,29.9117,250237.0
2016-12-20 10:30:00,36.89,37.03,36.85,37.0,146194.0,29.9117,30.0252,29.8792,30.0008,146194.0
2016-12-20 11:00:00,37.0,37.04,36.95,36.97,247342.0,30.0008,30.0333,29.9603,29.9765,247342.0
2016-12-20 11:30:00,36.97,37.02,36.88,36.98,327483.0,29.9765,30.0171,29.9035,29.9846,327483.0
2016-12-20 12:00:00,36.98,37.07,36.93,37.03,213750.0,29.9846,30.0576,29.9441,30.0252,213750.0
2016-12-20 12:30:00,37.02,37.06,36.99,37.03,132801.0,30.0171,30.0495,29.9927,30.0252,132801.0
2016-12-20 13:00:00,37.04,37.14,37.04,37.14,130621.0,30.0333,30.1144,30.0333,30.1144,130621.0
2016-12-20 13:30:00,37.14,37.17,37.11,37.16,110390.0,30.1144,30.1387,30.09,30.1306,110390.0
2016-12-20 14:00:00,37.16,37.17,37.04,37.13,163122.0,30.1306,30.1387,30.0333,30.1063,163122.0
2016-12-20 14:30:00,37.13,37.14,37.02,37.1,201918.0,30.1063,30.1144,30.0171,30.0819,201918.0
2016-12-20 15:00:00,37.1,37.2,37.07,37.19,179854.0,30.0819,30.163,30.0576,30.1549,179854.0
2016-12-20 15:30:00,37.19,37.26,37.16,37.25,694474.0,30.1549,30.2117,30.1306,30.2036,694474.0
2016-12-21 09:30:00,37.31,37.31,37.01,37.01,181120.0,30.2522,30.2522,30.009,30.009,181120.0
2016-12-21 10:00:00,37.02,37.11,36.98,37.07,126000.0,30.0171,30.09,29.9846,30.0576,126000.0
2016-12-21 10:30:00,37.06,37.09,36.97,37.01,142234.0,30.0495,30.0738,29.9765,30.009,142234.0
2016-12-21 11:00:00,37.01,37.13,36.98,37.1,127875.0,30.009,30.1063,29.9846,30.0819,127875.0
2016-12-21 11:30:00,37.1,37.13,37.05,37.07,111522.0,30.0819,30.1063,30.0414,30.0576,111522.0
2016-12-21 12:00:00,37.07,37.24,37.06,37.22,117491.0,30.0576,30.1954,30.0495,30.1792,117491.0
2016-12-21 12:30:00,37.23,37.23,37.03,37.04,291045.0,30.1873,30.1873,30.0252,30.0333,291045.0
2016-12-21 13:00:00,37.04,37.07,37.01,37.04,134754.0,30.0333,30.0576,30.009,30.0333,134754.0
2016-12-21 13:30:00,37.04,37.09,36.95,36.95,155633.0,30.0333,30.0738,29.9603,29.9603,155633.0
2016-12-21 14:00:00,36.95,37.09,36.95,37.07,194681.0,29.9603,30.0738,29.9603,30.0576,194681.0
2016-12-21 14:30:00,37.07,37.15,37.04,37.13,217209.0,30.0576,30.1225,30.0333,30.1063,217209.0
2016-12-21 15:00:00,37.13,37.19,37.12,37.18,157351.0,30.1063,30.1549,30.0981,30.1468,157351.0
2016-12-21 15:30:00,37.18,37.18,37.07,37.09,411983.0,30.1468,30.1468,30.0576,30.0738,411983.0
2016-12-22 09:30:00,37.1,37.1,36.68,36.9,306583.0,30.0819,30.0819,29.7414,29.9198,306583.0
2016-12-22 10:00:00,36.91,36.93,36.83,36.84,195198.0,29.9279,29.9441,29.863,29.8711,195198.0
2016-12-22 10:30:00,36.84,36.88,36.78,36.79,171959.0,29.8711,29.9035,29.8225,29.8306,171959.0
2016-12-22 11:00:00,36.79,36.8,36.67,36.69,230105.0,29.8306,29.8387,29.7333,29.7495,230105.0
2016-12-22 11:30:00,36.68,36.79,36.67,36.77,183227.0,29.7414,29.8306,29.7333,29.8144,183227.0
2016-12-22 12:00:00,36.78,36.88,36.78,36.88,128691.0,29.8225,29.9035,29.8225,29.9035,128691.0
2016-12-22 12:30:00,36.87,36.97,36.87,36.92,124093.0,29.8954,29.9765,29.8954,29.936,124093.0
2016-12-22 13:00:00,36.92,36.92,36.87,36.88,200640.0,29.936,29.936,29.8954,29.9035,200640.0
2016-12-22 13:30:00,36.88,37.03,36.87,37.0,136089.0,29.9035,30.0252,29.8954,30.0008,136089.0
2016-12-22 14:00:00,36.99,37.04,36.97,37.02,157519.0,29.9927,30.0333,29.9765,30.0171,157519.0
2016-12-22 14:30:00,37.01,37.02,36.88,36.91,247968.0,30.009,30.0171,29.9035,29.9279,247968.0
2016-12-22 15:00:00,36.91,36.91,36.82,36.83,131557.0,29.9279,29.9279,29.8549,29.863,131557.0
2016-12-22 15:30:00,36.83,36.92,36.81,36.86,899790.0,29.863,29.936,29.8468,29.8873,899790.0
2016-12-23 09:30:00,36.81,36.85,36.67,36.83,239574.0,29.8468,29.8792,29.7333,29.863,239574.0
2016-12-23 10:00:00,36.83,36.95,36.81,36.93,151697.0,29.863,29.9603,29.8468,29.9441,151697.0
2016-12-23 10:30:00,36.92,36.94,36.87,36.9,165321.0,29.936,29.9522,29.8954,29.9198,165321.0
2016-12-23 11:00:00,36.9,36.94,36.86,36.89,183819.0,29.9198,29.9522,29.8873,29.9117,183819.0
2016-12-23 11:30:00,36.9,36.91,36.84,36.85,222627.0,29.9198,29.9279,29.8711,29.8792,222627.0
2016-12-23 12:00:00,36.85,36.89,36.84,36.88,92822.0,29.8792,29.9117,29.8711,29.9035,92822.0
2016-12-23 12:30:00,36.88,36.89,36.85,36.86,62142.0,29.9035,29.9117,29.8792,29.8873,62142.0
2016-12-23 13:00:00,36.86,36.89,36.85,36.88,113506.0,29.8873,29.9117,29.8792,29.9035,113506.0
2016-12-23 13:30:00,36.89,36.89,36.85,36.86,103545.0,29.9117,29.9117,29.8792,29.8873,103545.0
2016-12-23 14:00:00,36.86,36.88,36.84,36.87,124374.0,29.8873,29.9035,29.8711,29.8954,124374.0
2016-12-23 14:30:00,36.88,36.93,36.88,36.89,163902.0,29.9035,29.9441,29.9035,29.9117,163902.0
2016-12-23 15:00:00,36.9,36.92,36.87,36.88,168274.0,29.9198,29.936,29.8954,29.9035,168274.0
2016-12-23 15:30:00,36.88,36.97,36.86,36.96,556874.0,29.9035,29.9765,29.8873,29.9684,556874.0
2016-12-27 09:30:00,37.13,37.18,36.92,36.96,187700.0,30.1063,30.1468,29.936,29.9684,187700.0
2016-12-27 10:00:00,36.98,37.02,36.95,36.97,115011.0,29.9846,30.0171,29.9603,29.9765,115011.0
2016-12-27 10:30:00,36.97,37.09,36.97,37.08,103727.0,29.9765,30.0738,29.9765,30.0657,103727.0
2016-12-27 11:00:00,37.07,37.14,37.07,37.09,103961.0,30.0576,30.1144,30.0576,30.0738,103961.0
2016-12-27 11:30:00,37.09,37.11,37.04,37.05,87587.0,30.0738,30.09,30.0333,30.0414,87587.0
2016-12-27 12:00:00,37.05,37.07,37.01,37.04,55935.0,30.0414,30.0576,30.009,30.0333,55935.0
2016-12-27 12:30:00,37.04,37.05,36.98,37.0,109839.0,30.0333,30.0414,29.9846,30.0008,109839.0
2016-12-27 13:00:00,37.01,37.04,36.96,37.02,128169.0,30.009,30.0333,29.9684,30.0171,128169.0
2016-12-27 13:30:00,37.03,37.06,37.0,37.03,90951.0,30.0252,30.0495,30.0008,30.0252,90951.0
2016-12-27 14:00:00,37.03,37.08,37.02,37.05,62207.0,30.0252,30.0657,30.0171,30.0414,62207.0
2016-12-27 14:30:00,37.05,37.06,37.0,37.03,57908.0,30.0414,30.0495,30.0008,30.0252,57908.0
2016-12-27 15:00:00,37.02,37.07,37.0,37.05,205965.0,30.0171,30.0576,30.0008,30.0414,205965.0
2016-12-27 15:30:00,37.05,37.07,36.97,36.99,511670.0,30.0414,30.0576,29.9765,29.9927,511670.0
2016-12-28 09:30:00,37.07,37.1,36.83,36.88,223556.0,30.0576,30.0819,29.863,29.9035,223556.0
2016-12-28 10:00:00,36.88,36.88,36.76,36.81,224137.0,29.9035,29.9035,29.8062,29.8468,224137.0
2016-12-28 10:30:00,36.82,36.83,36.7,36.73,167848.0,29.8549,29.863,29.7576,29.7819,167848.0
2016-12-28 11:00:00,36.73,36.87,36.63,36.81,431737.0,29.7819,29.8954,29.7008,29.8468,431737.0
2016-12-28 11:30:00,36.81,36.92,36.81,36.89,124939.0,29.8468,29.936,29.8468,29.9117,124939.0
2016-12-28 12:00:00,36.9,36.9,36.63,36.66,153844.0,29.9198,29.9198,29.7008,29.7252,153844.0
2016-12-28 12:30:00,36.65,36.66,36.55,36.58,185176.0,29.7171,29.7252,29.636,29.6603,185176.0
2016-12-28 13:00:00,36.59,36.62,36.51,36.56,115578.0,29.6684,29.6927,29.6035,29.6441,115578.0
2016-12-28 13:30:00,36.57,36.6,36.33,36.34,284015.0,29.6522,29.6765,29.4576,29.4657,284015.0
2016-12-28 14:00:00,36.34,36.4,36.22,36.3,317767.0,29.4657,29.5143,29.3684,29.4333,317767.0
2016-12-28 14:30:00,36.3,36.4,36.25,36.28,245023.0,29.4333,29.5143,29.3927,29.417,245023.0
2016-12-28 15:00:00,36.29,36.33,36.26,36.27,438967.0,29.4252,29.4576,29.4008,29.4089,438967.0
2016-12-28 15:30:00,36.27,36.32,36.2,36.24,1377379.0,29.4089,29.4495,29.3522,29.3846,1377379.0
2016-12-29 09:30:00,36.39,36.66,36.31,36.38,330313.0,29.5062,29.7252,29.4414,29.4981,330313.0
2016-12-29 10:00:00,36.38,36.48,36.31,36.36,285873.0,29.4981,29.5792,29.4414,29.4819,285873.0
2016-12-29 10:30:00,36.36,36.37,35.96,36.05,331361.0,29.4819,29.49,29.1576,29.2306,331361.0
2016-12-29 11:00:00,36.05,36.15,36.04,36.07,179629.0,29.2306,29.3116,29.2224,29.2468,179629.0
2016-12-29 11:30:00,36.07,36.2,36.06,36.11,133394.0,29.2468,29.3522,29.2387,29.2792,133394.0
2016-12-29 12:00:00,36.11,36.12,35.92,36.04,197280.0,29.2792,29.2873,29.1251,29.2224,197280.0
2016-12-29 12:30:00,36.05,36.08,36.0,36.02,106396.0,29.2306,29.2549,29.19,29.2062,106396.0
2016-12-29 13:00:00,36.02,36.11,35.96,36.09,116559.0,29.2062,29.2792,29.1576,29.263,116559.0
2016-12-29 13:30:00,36.09,36.13,36.05,36.12,104968.0,29.263,29.2954,29.2306,29.2873,104968.0
2016-12-29 14:00:00,36.12,36.22,36.12,36.13,145051.0,29.2873,29.3684,29.2873,29.2954,145051.0
2016-12-29 14:30:00,36.14,36.17,36.08,36.14,126043.0,29.3035,29.3279,29.2549,29.3035,126043.0
2016-12-29 15:00:00,36.14,36.18,36.13,36.15,140533.0,29.3035,29.336,29.2954,29.3116,140533.0
2016-12-29 15:30:00,36.15,36.16,36.06,36.1,865933.0,29.3116,29.3197,29.2387,29.2711,865933.0
2016-12-30 09:30:00,36.13,36.44,36.08,36.29,353323.0,29.2954,29.5468,29.2549,29.4252,353323.0
2016-12-30 10:00:00,36.28,36.28,36.13,36.13,285133.0,29.417,29.417,29.2954,29.2954,285133.0
2016-12-30 10:30:00,36.13,36.35,36.12,36.33,204666.0,29.2954,29.4738,29.2873,29.4576,204666.0
2016-12-30 11:00:00,36.34,36.39,36.22,36.34,125439.0,29.4657,29.5062,29.3684,29.4657,125439.0
2016-12-30 11:30:00,36.34,36.46,36.33,36.36,133167.0,29.4657,29.563,29.4576,29.4819,133167.0
2016-12-30 12:00:00,36.36,36.44,36.28,36.28,110450.0,29.4819,29.5468,29.417,29.417,110450.0
2016-12-30 12:30:00,36.28,36.32,36.21,36.21,111741.0,29.417,29.4495,29.3603,29.3603,111741.0
2016-12-30 13:00:00,36.22,36.38,36.22,36.36,108402.0,29.3684,29.4981,29.3684,29.4819,108402.0
2016-12-30 13:30:00,36.36,36.39,36.27,36.28,85911.0,29.4819,29.5062,29.4089,29.417,85911.0
2016-12-30 14:00:00,36.27,36.28,36.2,36.2,102485.0,29.4089,29.417,29.3522,29.3522,102485.0
2016-12-30 14:30:00,36.2,36.28,36.1,36.17,161960.0,29.3522,29.417,29.2711,29.3279,161960.0
2016-12-30 15:00:00,36.17,36.25,36.14,36.23,150725.0,29.3279,29.3927,29.3035,29.3765,150725.0
2016-12-30 15:30:00,36.23,36.29,36.16,36.28,616810.0,29.3765,29.4252,29.3197,29.417,616810.0
2017-01-03 09:30:00,36.75,37.17,36.75,36.95,535483.0,29.7981,30.1387,29.7981,29.9603,535483.0
2017-01-03 10:00:00,36.96,37.17,36.93,37.03,385294.0,29.9684,30.1387,29.9441,30.0252,385294.0
2017-01-03 10:30:00,37.03,37.1,36.77,36.79,395423.0,30.0252,30.0819,29.8144,29.8306,395423.0
2017-01-03 11:00:00,36.79,36.91,36.73,36.8,318704.0,29.8306,29.9279,29.7819,29.8387,318704.0
2017-01-03 11:30:00,36.8,36.88,36.67,36.83,231857.0,29.8387,29.9035,29.7333,29.863,231857.0
2017-01-03 12:00:00,36.83,36.83,36.7,36.73,105402.0,29.863,29.863,29.7576,29.7819,105402.0
2017-01-03 12:30:00,36.73,36.75,36.59,36.67,182232.0,29.7819,29.7981,29.6684,29.7333,182232.0
2017-01-03 13:00:00,36.68,36.77,36.63,36.75,122464.0,29.7414,29.8144,29.7008,29.7981,122464.0
2017-01-03 13:30:00,36.75,36.79,36.7,36.74,123593.0,29.7981,29.8306,29.7576,29.79,123593.0
2017-01-03 14:00:00,36.73,36.76,36.69,36.69,141305.0,29.7819,29.8062,29.7495,29.7495,141305.0
2017-01-03 14:30:00,36.69,36.8,36.64,36.77,231017.0,29.7495,29.8387,29.7089,29.8144,231017.0
2017-01-03 15:00:00,36.77,36.84,36.73,36.81,274019.0,29.8144,29.8711,29.7819,29.8468,274019.0
2017-01-03 15:30:00,36.81,37.03,36.77,36.99,1179334.0,29.8468,30.0252,29.8144,29.9927,1179334.0
2017-01-04 09:30:00,37.3,37.46,37.14,37.37,622351.0,30.2441,30.3738,30.1144,30.3009,622351.0
2017-01-04 10:00:00,37.37,37.51,37.29,37.3,371689.0,30.3009,30.4144,30.236,30.2441,371689.0
2017-01-04 10:30:00,37.3,37.49,37.27,37.46,310763.0,30.2441,30.3982,30.2198,30.3738,310763.0
2017-01-04 11:00:00,37.47,37.65,37.46,37.59,372530.0,30.3819,30.5279,30.3738,30.4792,372530.0
2017-01-04 11:30:00,37.59,37.77,37.53,37.74,316667.0,30.4792,30.6252,30.4306,30.6009,316667.0
2017-01-04 12:00:00,37.74,37.84,37.7,37.79,357824.0,30.6009,30.6819,30.5684,30.6414,357824.0
2017-01-04 12:30:00,37.79,37.81,37.68,37.7,199322.0,30.6414,30.6576,30.5522,30.5684,199322.0
2017-01-04 13:00:00,37.7,37.81,37.67,37.8,306398.0,30.5684,30.6576,30.5441,30.6495,306398.0
2017-01-04 13:30:00,37.79,37.93,37.78,37.88,350513.0,30.6414,30.7549,30.6333,30.7144,350513.0
2017-01-04 14:00:00,37.88,37.99,37.82,37.97,350093.0,30.7144,30.8036,30.6657,30.7874,350093.0
2017-01-04 14:30:00,37.97,38.06,37.94,38.01,308953.0,30.7874,30.8603,30.763,30.8198,308953.0
2017-01-04 15:00:00,38.01,38.02,37.89,37.91,374434.0,30.8198,30.8279,30.7225,30.7387,374434.0
2017-01-04 15:30:00,37.91,37.98,37.85,37.93,1074007.0,30.7387,30.7955,30.6901,30.7549,1074007.0
2017-01-05 09:30:00,37.66,37.74,37.45,37.46,369123.0,30.536,30.6009,30.3657,30.3738,369123.0
2017-01-05 10:00:00,37.47,37.5,37.26,37.37,586993.0,30.3819,30.4063,30.2117,30.3009,586993.0
2017-01-05 10:30:00,37.37,37.37,36.92,37.0,383663.0,30.3009,30.3009,29.936,30.0008,383663.0
2017-01-05 11:00:00,36.99,36.99,36.69,36.79,816670.0,29.9927,29.9927,29.7495,29.8306,816670.0
2017-01-05 11:30:00,36.79,36.79,36.4,36.52,420362.0,29.8306,29.8306,29.5143,29.6116,420362.0
2017-01-05 12:00:00,36.52,36.92,36.51,36.92,409427.0,29.6116,29.936,29.6035,29.936,409427.0
2017-01-05 12:30:00,36.92,36.96,36.77,36.86,333617.0,29.936,29.9684,29.8144,29.8873,333617.0
2017-01-05 13:00:00,36.85,36.92,36.81,36.82,262137.0,29.8792,29.936,29.8468,29.8549,262137.0
2017-01-05 13:30:00,36.82,36.85,36.72,36.74,266502.0,29.8549,29.8792,29.7738,29.79,266502.0
2017-01-05 14:00:00,36.75,36.86,36.74,36.77,216689.0,29.7981,29.8873,29.79,29.8144,216689.0
2017-01-05 14:30:00,36.77,36.78,36.68,36.68,175917.0,29.8144,29.8225,29.7414,29.7414,175917.0
2017-01-05 15:00:00,36.68,36.8,36.68,36.75,478639.0,29.7414,29.8387,29.7414,29.7981,478639.0
2017-01-05 15:30:00,36.75,36.93,36.74,36.9,1435418.0,29.7981,29.9441,29.79,29.9198,1435418.0
2017-01-06 09:30:00,37.09,37.25,37.0,37.07,297384.0,30.0738,30.2036,30.0008,30.0576,297384.0
2017-01-06 10:00:00,37.07,37.1,36.88,36.98,252956.0,30.0576,30.0819,29.9035,29.9846,252956.0
2017-01-06 10:30:00,36.98,37.06,36.88,37.04,293189.0,29.9846,30.0495,29.9035,30.0333,293189.0
2017-01-06 11:00:00,37.04,37.16,36.99,37.16,361521.0,30.0333,30.1306,29.9927,30.1306,361521.0
2017-01-06 11:30:00,37.16,37.35,37.12,37.27,395057.0,30.1306,30.2846,30.0981,30.2198,395057.0
2017-01-06 12:00:00,37.27,37.3,37.21,37.23,218233.0,30.2198,30.2441,30.1711,30.1873,218233.0
2017-01-06 12:30:00,37.23,37.36,37.23,37.36,298367.0,30.1873,30.2927,30.1873,30.2927,298367.0
2017-01-06 13:00:00,37.37,37.48,37.36,37.37,356187.0,30.3009,30.39,30.2927,30.3009,356187.0
2017-01-06 13:30:00,37.37,37.4,37.31,37.32,415405.0,30.3009,30.3252,30.2522,30.2603,415405.0
2017-01-06 14:00:00,37.31,37.33,37.26,37.27,250729.0,30.2522,30.2684,30.2117,30.2198,250729.0
2017-01-06 14:30:00,37.27,37.32,37.22,37.27,247708.0,30.2198,30.2603,30.1792,30.2198,247708.0
2017-01-06 15:00:00,37.27,37.32,37.14,37.18,365768.0,30.2198,30.2603,30.1144,30.1468,365768.0
2017-01-06 15:30:00,37.18,37.25,37.13,37.14,775498.0,30.1468,30.2036,30.1063,30.1144,775498.0
2017-01-09 09:30:00,36.91,36.99,36.52,36.71,410606.0,29.9279,29.9927,29.6116,29.7657,410606.0
2017-01-09 10:00:00,36.72,36.87,36.66,36.82,229211.0,29.7738,29.8954,29.7252,29.8549,229211.0
2017-01-09 10:30:00,36.81,37.06,36.79,37.03,258056.0,29.8468,30.0495,29.8306,30.0252,258056.0
2017-01-09 11:00:00,37.03,37.08,36.94,37.05,362426.0,30.0252,30.0657,29.9522,30.0414,362426.0
2017-01-09 11:30:00,37.05,37.06,36.95,36.96,195303.0,30.0414,30.0495,29.9603,29.9684,195303.0
2017-01-09 12:00:00,36.96,37.04,36.91,36.95,159796.0,29.9684,30.0333,29.9279,29.9603,159796.0
2017-01-09 12:30:00,36.95,36.99,36.91,36.99,124101.0,29.9603,29.9927,29.9279,29.9927,124101.0
2017-01-09 13:00:00,37.0,37.02,36.91,36.93,107816.0,30.0008,30.0171,29.9279,29.9441,107816.0
2017-01-09 13:30:00,36.93,37.05,36.88,37.02,206703.0,29.9441,30.0414,29.9035,30.0171,206703.0
2017-01-09 14:00:00,37.02,37.05,36.93,37.05,159956.0,30.0171,30.0414,29.9441,30.0414,159956.0
2017-01-09 14:30:00,37.05,37.05,36.87,36.93,220813.0,30.0414,30.0414,29.8954,29.9441,220813.0
2017-01-09 15:00:00,36.93,37.0,36.89,37.0,181780.0,29.9441,30.0008,29.9117,30.0008,181780.0
2017-01-09 15:30:00,37.0,37.0,36.89,36.91,736989.0,30.0008,30.0008,29.9117,29.9279,736989.0
2017-01-10 09:30:00,37.03,37.03,36.72,36.86,198760.0,30.0252,30.0252,29.7738,29.8873,198760.0
2017-01-10 10:00:00,36.87,36.95,36.81,36.89,315388.0,29.8954,29.9603,29.8468,29.9117,315388.0
2017-01-10 10:30:00,36.9,37.13,36.89,37.09,297462.0,29.9198,30.1063,29.9117,30.0738,297462.0
2017-01-10 11:00:00,37.09,37.24,37.06,37.2,381577.0,30.0738,30.1954,30.0495,30.163,381577.0
2017-01-10 11:30:00,37.2,37.39,37.18,37.32,385556.0,30.163,30.3171,30.1468,30.2603,385556.0
2017-01-10 12:00:00,37.32,37.49,37.3,37.45,242245.0,30.2603,30.3982,30.2441,30.3657,242245.0
2017-01-10 12:30:00,37.45,37.45,37.28,37.32,384876.0,30.3657,30.3657,30.2279,30.2603,384876.0
2017-01-10 13:00:00,37.32,37.38,37.29,37.33,111236.0,30.2603,30.309,30.236,30.2684,111236.0
2017-01-10 13:30:00,37.33,37.33,37.09,37.11,174639.0,30.2684,30.2684,30.0738,30.09,174639.0
2017-01-10 14:00:00,37.1,37.13,37.03,37.06,201323.0,30.0819,30.1063,30.0252,30.0495,201323.0
2017-01-10 14:30:00,37.05,37.07,36.97,37.04,378313.0,30.0414,30.0576,29.9765,30.0333,378313.0
2017-01-10 15:00:00,37.04,37.11,37.02,37.1,245219.0,30.0333,30.09,30.0171,30.0819,245219.0
2017-01-10 15:30:00,37.11,37.16,36.96,36.96,976901.0,30.09,30.1306,29.9684,29.9684,976901.0
2017-01-11 09:30:00,36.81,36.81,35.66,36.26,2513767.0,29.8468,29.8468,28.9143,29.4008,2513767.0
2017-01-11 10:00:00,36.24,36.46,36.22,36.41,945614.0,29.3846,29.563,29.3684,29.5225,945614.0
2017-01-11 10:30:00,36.4,36.49,36.16,36.31,946194.0,29.5143,29.5873,29.3197,29.4414,946194.0
2017-01-11 11:00:00,36.32,36.51,36.2,36.23,507166.0,29.4495,29.6035,29.3522,29.3765,507166.0
2017-01-11 11:30:00,36.24,36.29,36.06,36.29,834586.0,29.3846,29.4252,29.2387,29.4252,834586.0
2017-01-11 12:00:00,36.31,36.42,36.18,36.29,403882.0,29.4414,29.5306,29.336,29.4252,403882.0
2017-01-11 12:30:00,36.29,36.34,35.95,36.0,735711.0,29.4252,29.4657,29.1495,29.19,735711.0
2017-01-11 13:00:00,36.0,36.1,35.81,35.81,532130.0,29.19,29.2711,29.036,29.036,532130.0
2017-01-11 13:30:00,35.81,36.03,35.8,36.02,393508.0,29.036,29.2143,29.0278,29.2062,393508.0
2017-01-11 14:00:00,36.03,36.27,36.01,36.16,414786.0,29.2143,29.4089,29.1981,29.3197,414786.0
2017-01-11 14:30:00,36.15,36.26,36.1,36.23,479934.0,29.3116,29.4008,29.2711,29.3765,479934.0
2017-01-11 15:00:00,36.23,36.32,36.21,36.25,598811.0,29.3765,29.4495,29.3603,29.3927,598811.0
2017-01-11 15:30:00,36.25,36.4,36.24,36.35,1203354.0,29.3927,29.5143,29.3846,29.4738,1203354.0
2017-01-12 09:30:00,36.16,36.2,35.8,36.07,489814.0,29.3197,29.3522,29.0278,29.2468,489814.0
2017-01-12 10:00:00,36.07,36.12,35.92,36.08,837165.0,29.2468,29.2873,29.1251,29.2549,837165.0
2017-01-12 10:30:00,36.09,36.1,35.8,35.84,432409.0,29.263,29.2711,29.0278,29.0603,432409.0
2017-01-12 11:00:00,35.84,35.89,35.6,35.85,410892.0,29.0603,29.1008,28.8657,29.0684,410892.0
2017-01-12 11:30:00,35.85,35.87,35.74,35.74,196091.0,29.0684,29.0846,28.9792,28.9792,196091.0
2017-01-12 12:00:00,35.75,35.93,35.74,35.77,436244.0,28.9873,29.1333,28.9792,29.0035,436244.0
2017-01-12 12:30:00,35.77,35.83,35.75,35.76,371361.0,29.0035,29.0522,28.9873,28.9954,371361.0
2017-01-12 13:00:00,35.77,35.91,35.76,35.91,422561.0,29.0035,29.117,28.9954,29.117,422561.0
2017-01-12 13:30:00,35.91,36.1,35.88,36.09,325898.0,29.117,29.2711,29.0927,29.263,325898.0
2017-01-12 14:00:00,36.09,36.12,36.02,36.1,239191.0,29.263,29.2873,29.2062,29.2711,239191.0
2017-01-12 14:30:00,36.09,36.19,36.0,36.17,351440.0,29.263,29.3441,29.19,29.3279,351440.0
2017-01-12 15:00:00,36.17,36.19,36.05,36.14,489385.0,29.3279,29.3441,29.2306,29.3035,489385.0
2017-01-12 15:30:00,36.14,36.19,36.12,36.14,852358.0,29.3035,29.3441,29.2873,29.3035,852358.0
2017-01-13 09:30:00,36.34,36.83,36.34,36.58,322019.0,29.4657,29.863,29.4657,29.6603,322019.0
2017-01-13 10:00:00,36.59,36.78,36.51,36.55,389085.0,29.6684,29.8225,29.6035,29.636,389085.0
2017-01-13 10:30:00,36.56,36.65,36.52,36.58,196052.0,29.6441,29.7171,29.6116,29.6603,196052.0
2017-01-13 11:00:00,36.59,36.76,36.55,36.76,280955.0,29.6684,29.8062,29.636,29.8062,280955.0
2017-01-13 11:30:00,36.76,36.78,36.52,36.54,293760.0,29.8062,29.8225,29.6116,29.6279,293760.0
2017-01-13 12:00:00,36.54,36.56,36.31,36.31,286614.0,29.6279,29.6441,29.4414,29.4414,286614.0
2017-01-13 12:30:00,36.31,36.32,36.15,36.24,552988.0,29.4414,29.4495,29.3116,29.3846,552988.0
2017-01-13 13:00:00,36.24,36.29,36.19,36.19,272656.0,29.3846,29.4252,29.3441,29.3441,272656.0
2017-01-13 13:30:00,36.2,36.25,36.16,36.16,118919.0,29.3522,29.3927,29.3197,29.3197,118919.0
2017-01-13 14:00:00,36.17,36.22,36.06,36.08,298637.0,29.3279,29.3684,29.2387,29.2549,298637.0
2017-01-13 14:30:00,36.08,36.23,36.07,36.23,170146.0,29.2549,29.3765,29.2468,29.3765,170146.0
2017-01-13 15:00:00,36.22,36.29,36.2,36.27,138213.0,29.3684,29.4252,29.3522,29.4089,138213.0
2017-01-13 15:30:00,36.27,36.36,36.24,36.32,614451.0,29.4089,29.4819,29.3846,29.4495,614451.0
2017-01-17 09:30:00,36.1,36.23,35.67,35.8,408609.0,29.2711,29.3765,28.9224,29.0278,408609.0
2017-01-17 10:00:00,35.82,36.12,35.78,35.98,398265.0,29.0441,29.2873,29.0116,29.1738,398265.0
2017-01-17 10:30:00,35.97,35.98,35.84,35.9,222128.0,29.1657,29.1738,29.0603,29.1089,222128.0
2017-01-17 11:00:00,35.9,35.91,35.78,35.88,251542.0,29.1089,29.117,29.0116,29.0927,251542.0
2017-01-17 11:30:00,35.88,35.91,35.81,35.88,160869.0,29.0927,29.117,29.036,29.0927,160869.0
2017-01-17 12:00:00,35.88,35.89,35.71,35.78,146510.0,29.0927,29.1008,28.9549,29.0116,146510.0
2017-01-17 12:30:00,35.78,35.83,35.72,35.72,99254.0,29.0116,29.0522,28.963,28.963,99254.0
2017-01-17 13:00:00,35.72,35.78,35.7,35.74,101800.0,28.963,29.0116,28.9468,28.9792,101800.0
2017-01-17 13:30:00,35.74,35.77,35.69,35.71,114536.0,28.9792,29.0035,28.9387,28.9549,114536.0
2017-01-17 14:00:00,35.71,35.74,35.51,35.54,150755.0,28.9549,28.9792,28.7927,28.817,150755.0
2017-01-17 14:30:00,35.55,35.56,35.37,35.45,299875.0,28.8251,28.8332,28.6792,28.7441,299875.0
2017-01-17 15:00:00,35.46,35.49,35.39,35.45,343362.0,28.7522,28.7765,28.6954,28.7441,343362.0
2017-01-17 15:30:00,35.45,35.53,35.42,35.51,919706.0,28.7441,28.8089,28.7197,28.7927,919706.0
2017-01-18 09:30:00,35.74,35.83,35.17,35.66,517469.0,28.9792,29.0522,28.517,28.9143,517469.0
2017-01-18 10:00:00,35.66,35.81,35.62,35.71,279725.0,28.9143,29.036,28.8819,28.9549,279725.0
2017-01-18 10:30:00,35.7,35.78,35.58,35.77,334212.0,28.9468,29.0116,28.8495,29.0035,334212.0
2017-01-18 11:00:00,35.77,35.78,35.69,35.74,222478.0,29.0035,29.0116,28.9387,28.9792,222478.0
2017-01-18 11:30:00,35.74,35.75,35.6,35.62,217031.0,28.9792,28.9873,28.8657,28.8819,217031.0
2017-01-18 12:00:00,35.63,35.75,35.6,35.64,163060.0,28.89,28.9873,28.8657,28.8981,163060.0
2017-01-18 12:30:00,35.63,35.68,35.62,35.65,217874.0,28.89,28.9305,28.8819,28.9062,217874.0
2017-01-18 13:00:00,35.66,35.73,35.66,35.7,191837.0,28.9143,28.9711,28.9143,28.9468,191837.0
2017-01-18 13:30:00,35.71,35.81,35.7,35.77,151628.0,28.9549,29.036,28.9468,29.0035,151628.0
2017-01-18 14:00:00,35.77,35.83,35.76,35.78,176772.0,29.0035,29.0522,28.9954,29.0116,176772.0
2017-01-18 14:30:00,35.78,35.8,35.73,35.78,194409.0,29.0116,29.0278,28.9711,29.0116,194409.0
2017-01-18 15:00:00,35.77,35.85,35.76,35.8,189164.0,29.0035,29.0684,28.9954,29.0278,189164.0
2017-01-18 15:30:00,35.79,35.92,35.77,35.9,533286.0,29.0197,29.1251,29.0035,29.1089,533286.0
2017-01-19 09:30:00,35.96,36.14,35.7,35.77,407540.0,29.1576,29.3035,28.9468,29.0035,407540.0
2017-01-19 10:00:00,35.77,35.94,35.65,35.93,348639.0,29.0035,29.1414,28.9062,29.1333,348639.0
2017-01-19 10:30:00,35.92,35.95,35.77,35.82,318732.0,29.1251,29.1495,29.0035,29.0441,318732.0
2017-01-19 11:00:00,35.81,35.91,35.72,35.8,386347.0,29.036,29.117,28.963,29.0278,386347.0
2017-01-19 11:30:00,35.82,35.89,35.77,35.88,189066.0,29.0441,29.1008,29.0035,29.0927,189066.0
2017-01-19 12:00:00,35.88,35.88,35.77,35.87,241920.0,29.0927,29.0927,29.0035,29.0846,241920.0
2017-01-19 12:30:00,35.87,35.9,35.81,35.9,230563.0,29.0846,29.1089,29.036,29.1089,230563.0
2017-01-19 13:00:00,35.89,35.98,35.88,35.91,255187.0,29.1008,29.1738,29.0927,29.117,255187.0
2017-01-19 13:30:00,35.91,35.94,35.82,35.83,217573.0,29.117,29.1414,29.0441,29.0522,217573.0
2017-01-19 14:00:00,35.83,35.85,35.56,35.73,613631.0,29.0522,29.0684,28.8332,28.9711,613631.0
2017-01-19 14:30:00,35.72,35.73,35.63,35.65,332947.0,28.963,28.9711,28.89,28.9062,332947.0
2017-01-19 15:00:00,35.65,35.7,35.62,35.67,575969.0,28.9062,28.9468,28.8819,28.9224,575969.0
2017-01-19 15:30:00,35.67,35.76,35.57,35.62,1345760.0,28.9224,28.9954,28.8414,28.8819,1345760.0
2017-01-20 09:30:00,35.98,36.66,35.87,35.96,1369382.0,29.1738,29.7252,29.0846,29.1576,1369382.0
2017-01-20 10:00:00,35.97,36.15,35.85,35.99,584887.0,29.1657,29.3116,29.0684,29.1819,584887.0
2017-01-20 10:30:00,36.0,36.3,35.95,36.3,404353.0,29.19,29.4333,29.1495,29.4333,404353.0
2017-01-20 11:00:00,36.3,36.85,36.3,36.74,740845.0,29.4333,29.8792,29.4333,29.79,740845.0
2017-01-20 11:30:00,36.74,36.79,36.62,36.65,414582.0,29.79,29.8306,29.6927,29.7171,414582.0
2017-01-20 12:00:00,36.65,36.66,36.26,36.34,780261.0,29.7171,29.7252,29.4008,29.4657,780261.0
2017-01-20 12:30:00,36.34,36.41,36.06,36.19,430591.0,29.4657,29.5225,29.2387,29.3441,430591.0
2017-01-20 13:00:00,36.19,36.34,36.13,36.3,237764.0,29.3441,29.4657,29.2954,29.4333,237764.0
2017-01-20 13:30:00,36.3,36.32,36.12,36.17,246960.0,29.4333,29.4495,29.2873,29.3279,246960.0
2017-01-20 14:00:00,36.19,36.33,35.99,36.08,361583.0,29.3441,29.4576,29.1819,29.2549,361583.0
2017-01-20 14:30:00,36.09,36.13,36.04,36.13,274953.0,29.263,29.2954,29.2224,29.2954,274953.0
2017-01-20 15:00:00,36.13,36.31,36.1,36.17,383930.0,29.2954,29.4414,29.2711,29.3279,383930.0
2017-01-20 15:30:00,36.18,36.28,36.14,36.25,1259597.0,29.336,29.417,29.3035,29.3927,1259597.0
2017-01-23 09:30:00,36.03,36.49,36.02,36.39,595425.0,29.2143,29.5873,29.2062,29.5062,595425.0
2017-01-23 10:00:00,36.38,36.44,36.08,36.08,460167.0,29.4981,29.5468,29.2549,29.2549,460167.0
2017-01-23 10:30:00,36.09,36.15,36.0,36.02,241091.0,29.263,29.3116,29.19,29.2062,241091.0
2017-01-23 11:00:00,36.01,36.06,35.75,35.81,285233.0,29.1981,29.2387,28.9873,29.036,285233.0
2017-01-23 11:30:00,35.81,35.85,35.74,35.74,307643.0,29.036,29.0684,28.9792,28.9792,307643.0
2017-01-23 12:00:00,35.75,35.81,35.66,35.81,241458.0,28.9873,29.036,28.9143,29.036,241458.0
2017-01-23 12:30:00,35.8,35.82,35.68,35.72,238465.0,29.0278,29.0441,28.9305,28.963,238465.0
2017-01-23 13:00:00,35.72,35.81,35.68,35.7,258462.0,28.963,29.036,28.9305,28.9468,258462.0
2017-01-23 13:30:00,35.7,35.86,35.69,35.75,236867.0,28.9468,29.0765,28.9387,28.9873,236867.0
2017-01-23 14:00:00,35.75,35.78,35.61,35.67,248371.0,28.9873,29.0116,28.8738,28.9224,248371.0
2017-01-23 14:30:00,35.67,35.76,35.65,35.75,335266.0,28.9224,28.9954,28.9062,28.9873,335266.0
2017-01-23 15:00:00,35.74,35.85,35.7,35.81,325483.0,28.9792,29.0684,28.9468,29.036,325483.0
2017-01-23 15:30:00,35.82,35.94,35.74,35.77,1233302.0,29.0441,29.1414,28.9792,29.0035,1233302.0
2017-01-24 09:30:00,35.97,36.19,35.88,36.18,302684.0,29.1657,29.3441,29.0927,29.336,302684.0
2017-01-24 10:00:00,36.17,36.18,35.9,35.98,335374.0,29.3279,29.336,29.1089,29.1738,335374.0
2017-01-24 10:30:00,35.97,36.05,35.91,35.97,339411.0,29.1657,29.2306,29.117,29.1657,339411.0
2017-01-24 11:00:00,35.98,36.16,35.95,36.13,278700.0,29.1738,29.3197,29.1495,29.2954,278700.0
2017-01-24 11:30:00,36.14,36.21,36.12,36.19,147877.0,29.3035,29.3603,29.2873,29.3441,147877.0
2017-01-24 12:00:00,36.19,36.26,36.15,36.26,150568.0,29.3441,29.4008,29.3116,29.4008,150568.0
2017-01-24 12:30:00,36.26,36.3,36.22,36.28,123917.0,29.4008,29.4333,29.3684,29.417,123917.0
2017-01-24 13:00:00,36.29,36.34,36.21,36.23,174014.0,29.4252,29.4657,29.3603,29.3765,174014.0
2017-01-24 13:30:00,36.23,36.32,36.23,36.28,199424.0,29.3765,29.4495,29.3765,29.417,199424.0
2017-01-24 14:00:00,36.29,36.37,36.23,36.23,201996.0,29.4252,29.49,29.3765,29.3765,201996.0
2017-01-24 14:30:00,36.23,36.28,36.18,36.19,216076.0,29.3765,29.417,29.336,29.3441,216076.0
2017-01-24 15:00:00,36.18,36.27,36.13,36.16,296784.0,29.336,29.4089,29.2954,29.3197,296784.0
2017-01-24 15:30:00,36.16,36.2,36.04,36.07,760994.0,29.3197,29.3522,29.2224,29.2468,760994.0
2017-01-25 09:30:00,36.39,36.5,36.21,36.32,482979.0,29.5062,29.5954,29.3603,29.4495,482979.0
2017-01-25 10:00:00,36.33,36.35,36.02,36.02,307563.0,29.4576,29.4738,29.2062,29.2062,307563.0
2017-01-25 10:30:00,36.02,36.1,35.98,36.05,378564.0,29.2062,29.2711,29.1738,29.2306,378564.0
2017-01-25 11:00:00,36.05,36.08,35.83,35.84,358886.0,29.2306,29.2549,29.0522,29.0603,358886.0
2017-01-25 11:30:00,35.84,36.14,35.75,36.11,463930.0,29.0603,29.3035,28.9873,29.2792,463930.0
2017-01-25 12:00:00,36.11,36.12,35.99,36.05,208998.0,29.2792,29.2873,29.1819,29.2306,208998.0
2017-01-25 12:30:00,36.05,36.08,35.98,36.02,166130.0,29.2306,29.2549,29.1738,29.2062,166130.0
2017-01-25 13:00:00,36.02,36.06,35.98,35.98,206559.0,29.2062,29.2387,29.1738,29.1738,206559.0
2017-01-25 13:30:00,35.99,36.0,35.93,35.98,192612.0,29.1819,29.19,29.1333,29.1738,192612.0
2017-01-25 14:00:00,35.98,36.03,35.89,35.99,366823.0,29.1738,29.2143,29.1008,29.1819,366823.0
2017-01-25 14:30:00,35.98,36.01,35.92,35.94,335972.0,29.1738,29.1981,29.1251,29.1414,335972.0
2017-01-25 15:00:00,35.95,35.98,35.88,35.93,317978.0,29.1495,29.1738,29.0927,29.1333,317978.0
2017-01-25 15:30:00,35.93,36.02,35.91,35.92,946226.0,29.1333,29.2062,29.117,29.1251,946226.0
2017-01-26 09:30:00,36.02,36.17,35.88,36.09,351741.0,29.2062,29.3279,29.0927,29.263,351741.0
2017-01-26 10:00:00,36.09,36.23,35.98,36.05,343258.0,29.263,29.3765,29.1738,29.2306,343258.0
2017-01-26 10:30:00,36.05,36.26,36.03,36.15,296287.0,29.2306,29.4008,29.2143,29.3116,296287.0
2017-01-26 11:00:00,36.16,36.29,36.12,36.25,350628.0,29.3197,29.4252,29.2873,29.3927,350628.0
2017-01-26 11:30:00,36.24,36.4,36.2,36.37,598237.0,29.3846,29.5143,29.3522,29.49,598237.0
2017-01-26 12:00:00,36.37,36.39,36.27,36.35,439239.0,29.49,29.5062,29.4089,29.4738,439239.0
2017-01-26 12:30:00,36.36,36.39,36.3,36.36,398490.0,29.4819,29.5062,29.4333,29.4819,398490.0
2017-01-26 13:00:00,36.37,36.44,36.34,36.41,459603.0,29.49,29.5468,29.4657,29.5225,459603.0
2017-01-26 13:30:00,36.42,36.47,36.34,36.47,327789.0,29.5306,29.5711,29.4657,29.5711,327789.0
2017-01-26 14:00:00,36.47,36.59,36.46,36.59,599076.0,29.5711,29.6684,29.563,29.6684,599076.0
2017-01-26 14:30:00,36.59,36.69,36.55,36.61,577916.0,29.6684,29.7495,29.636,29.6846,577916.0
2017-01-26 15:00:00,36.61,36.68,36.6,36.65,624566.0,29.6846,29.7414,29.6765,29.7171,624566.0
2017-01-26 15:30:00,36.66,36.7,36.61,36.7,1422351.0,29.7252,29.7576,29.6846,29.7576,1422351.0
2017-01-27 09:30:00,36.71,36.79,36.35,36.39,384499.0,29.7657,29.8306,29.4738,29.5062,384499.0
2017-01-27 10:00:00,36.39,36.56,36.38,36.43,466016.0,29.5062,29.6441,29.4981,29.5387,466016.0
2017-01-27 10:30:00,36.43,36.51,36.39,36.42,663298.0,29.5387,29.6035,29.5062,29.5306,663298.0
2017-01-27 11:00:00,36.43,36.59,36.4,36.54,772431.0,29.5387,29.6684,29.5143,29.6279,772431.0
2017-01-27 11:30:00,36.55,36.6,36.44,36.57,304020.0,29.636,29.6765,29.5468,29.6522,304020.0
2017-01-27 12:00:00,36.58,36.6,36.49,36.56,328645.0,29.6603,29.6765,29.5873,29.6441,328645.0
2017-01-27 12:30:00,36.55,36.62,36.52,36.62,281045.0,29.636,29.6927,29.6116,29.6927,281045.0
2017-01-27 13:00:00,36.61,36.68,36.56,36.68,250787.0,29.6846,29.7414,29.6441,29.7414,250787.0
2017-01-27 13:30:00,36.68,36.73,36.58,36.61,287033.0,29.7414,29.7819,29.6603,29.6846,287033.0
2017-01-27 14:00:00,36.59,36.65,36.57,36.59,230950.0,29.6684,29.7171,29.6522,29.6684,230950.0
2017-01-27 14:30:00,36.59,36.61,36.5,36.53,288126.0,29.6684,29.6846,29.5954,29.6198,288126.0
2017-01-27 15:00:00,36.54,36.63,36.52,36.55,301014.0,29.6279,29.7008,29.6116,29.636,301014.0
2017-01-27 15:30:00,36.55,36.63,36.55,36.63,833443.0,29.636,29.7008,29.636,29.7008,833443.0
2017-01-30 09:30:00,36.45,36.52,36.07,36.11,421279.0,29.5549,29.6116,29.2468,29.2792,421279.0
2017-01-30 10:00:00,36.11,36.16,36.0,36.14,375685.0,29.2792,29.3197,29.19,29.3035,375685.0
2017-01-30 10:30:00,36.14,36.18,36.01,36.09,411150.0,29.3035,29.336,29.1981,29.263,411150.0
2017-01-30 11:00:00,36.09,36.26,36.07,36.22,326466.0,29.263,29.4008,29.2468,29.3684,326466.0
2017-01-30 11:30:00,36.22,36.37,36.19,36.32,241579.0,29.3684,29.49,29.3441,29.4495,241579.0
2017-01-30 12:00:00,36.32,36.41,36.3,36.34,166001.0,29.4495,29.5225,29.4333,29.4657,166001.0
2017-01-30 12:30:00,36.34,36.4,36.3,36.39,183500.0,29.4657,29.5143,29.4333,29.5062,183500.0
2017-01-30 13:00:00,36.39,36.43,36.33,36.38,305874.0,29.5062,29.5387,29.4576,29.4981,305874.0
2017-01-30 13:30:00,36.38,36.39,36.28,36.3,182115.0,29.4981,29.5062,29.417,29.4333,182115.0
2017-01-30 14:00:00,36.3,36.48,36.3,36.46,241261.0,29.4333,29.5792,29.4333,29.563,241261.0
2017-01-30 14:30:00,36.47,36.53,36.46,36.5,203133.0,29.5711,29.6198,29.563,29.5954,203133.0
2017-01-30 15:00:00,36.5,36.5,36.39,36.44,303893.0,29.5954,29.5954,29.5062,29.5468,303893.0
2017-01-30 15:30:00,36.44,36.49,36.4,36.46,807750.0,29.5468,29.5873,29.5143,29.563,807750.0
2017-01-31 09:30:00,36.3,36.54,36.23,36.26,288460.0,29.4333,29.6279,29.3765,29.4008,288460.0
2017-01-31 10:00:00,36.25,36.33,36.11,36.16,214932.0,29.3927,29.4576,29.2792,29.3197,214932.0
2017-01-31 10:30:00,36.17,36.23,35.97,36.06,347668.0,29.3279,29.3765,29.1657,29.2387,347668.0
2017-01-31 11:00:00,36.06,36.09,35.9,35.91,373243.0,29.2387,29.263,29.1089,29.117,373243.0
2017-01-31 11:30:00,35.91,35.92,35.71,35.74,514077.0,29.117,29.1251,28.9549,28.9792,514077.0
2017-01-31 12:00:00,35.73,35.84,35.68,35.8,246841.0,28.9711,29.0603,28.9305,29.0278,246841.0
2017-01-31 12:30:00,35.81,35.82,35.73,35.77,225148.0,29.036,29.0441,28.9711,29.0035,225148.0
2017-01-31 13:00:00,35.77,35.83,35.68,35.82,272415.0,29.0035,29.0522,28.9305,29.0441,272415.0
2017-01-31 13:30:00,35.83,35.85,35.59,35.6,299652.0,29.0522,29.0684,28.8576,28.8657,299652.0
2017-01-31 14:00:00,35.6,35.66,35.57,35.64,392219.0,28.8657,28.9143,28.8414,28.8981,392219.0
2017-01-31 14:30:00,35.63,35.77,35.56,35.76,421292.0,28.89,29.0035,28.8332,28.9954,421292.0
2017-01-31 15:00:00,35.77,35.86,35.76,35.81,360504.0,29.0035,29.0765,28.9954,29.036,360504.0
2017-01-31 15:30:00,35.82,35.91,35.75,35.82,943539.0,29.0441,29.117,28.9873,29.0441,943539.0
2017-02-01 09:30:00,36.06,36.58,36.03,36.4,530210.0,29.2387,29.6603,29.2143,29.5143,530210.0
2017-02-01 10:00:00,36.4,36.48,36.29,36.41,335419.0,29.5143,29.5792,29.4252,29.5225,335419.0
2017-02-01 10:30:00,36.41,36.49,36.32,36.37,446508.0,29.5225,29.5873,29.4495,29.49,446508.0
2017-02-01 11:00:00,36.38,36.46,36.33,36.34,321639.0,29.4981,29.563,29.4576,29.4657,321639.0
2017-02-01 11:30:00,36.34,36.38,36.25,36.28,251424.0,29.4657,29.4981,29.3927,29.417,251424.0
2017-02-01 12:00:00,36.29,36.33,36.17,36.24,165643.0,29.4252,29.4576,29.3279,29.3846,165643.0
2017-02-01 12:30:00,36.25,36.31,36.23,36.27,144361.0,29.3927,29.4414,29.3765,29.4089,144361.0
2017-02-01 13:00:00,36.27,36.31,36.17,36.17,152795.0,29.4089,29.4414,29.3279,29.3279,152795.0
2017-02-01 13:30:00,36.17,36.23,36.05,36.12,157239.0,29.3279,29.3765,29.2306,29.2873,157239.0
2017-02-01 14:00:00,36.1,36.16,35.96,36.06,289647.0,29.2711,29.3197,29.1576,29.2387,289647.0
2017-02-01 14:30:00,36.06,36.07,35.88,35.96,261182.0,29.2387,29.2468,29.0927,29.1576,261182.0
2017-02-01 15:00:00,35.97,36.07,35.95,36.02,286333.0,29.1657,29.2468,29.1495,29.2062,286333.0
2017-02-01 15:30:00,36.02,36.08,35.98,36.0,593551.0,29.2062,29.2549,29.1738,29.19,593551.0
2017-02-02 09:30:00,35.64,35.66,35.45,35.63,236653.0,29.0044,29.0207,28.8498,28.9963,236653.0
2017-02-02 10:00:00,35.63,35.78,35.59,35.62,236221.0,28.9963,29.1183,28.9637,28.9881,236221.0
2017-02-02 10:30:00,35.62,35.78,35.54,35.78,346483.0,28.9881,29.1183,28.923,29.1183,346483.0
2017-02-02 11:00:00,35.78,35.81,35.55,35.55,210133.0,29.1183,29.1428,28.9312,28.9312,210133.0
2017-02-02 11:30:00,35.54,35.55,35.38,35.38,323926.0,28.923,28.9312,28.7928,28.7928,323926.0
2017-02-02 12:00:00,35.38,35.47,35.36,35.38,312911.0,28.7928,28.8661,28.7765,28.7928,312911.0
2017-02-02 12:30:00,35.39,35.53,35.38,35.5,418533.0,28.801,28.9149,28.7928,28.8905,418533.0
2017-02-02 13:00:00,35.49,35.5,35.41,35.42,221399.0,28.8823,28.8905,28.8172,28.8254,221399.0
2017-02-02 13:30:00,35.42,35.51,35.38,35.48,185173.0,28.8254,28.8986,28.7928,28.8742,185173.0
2017-02-02 14:00:00,35.48,35.48,35.24,35.25,221889.0,28.8742,28.8742,28.6789,28.687,221889.0
2017-02-02 14:30:00,35.25,35.3,35.19,35.27,403025.0,28.687,28.7277,28.6382,28.7033,403025.0
2017-02-02 15:00:00,35.27,35.37,35.2,35.36,634747.0,28.7033,28.7847,28.6463,28.7765,634747.0
2017-02-02 15:30:00,35.37,35.37,35.29,35.35,1199782.0,28.7847,28.7847,28.7196,28.7684,1199782.0
2017-02-03 09:30:00,35.95,36.05,35.65,35.99,715031.0,29.2567,29.3381,29.0126,29.2893,715031.0
2017-02-03 10:00:00,35.98,36.27,35.96,36.21,685974.0,29.2811,29.5171,29.2648,29.4683,685974.0
2017-02-03 10:30:00,36.22,36.42,36.2,36.4,480810.0,29.4764,29.6392,29.4602,29.6229,480810.0
2017-02-03 11:00:00,36.41,36.55,36.39,36.55,572870.0,29.6311,29.745,29.6148,29.745,572870.0
2017-02-03 11:30:00,36.55,36.62,36.48,36.5,571044.0,29.745,29.802,29.688,29.7043,571044.0
2017-02-03 12:00:00,36.5,36.64,36.49,36.57,425442.0,29.7043,29.8182,29.6962,29.7613,425442.0
2017-02-03 12:30:00,36.58,36.66,36.56,36.65,225640.0,29.7694,29.8345,29.7531,29.8264,225640.0
2017-02-03 13:00:00,36.66,36.74,36.57,36.58,387266.0,29.8345,29.8996,29.7613,29.7694,387266.0
2017-02-03 13:30:00,36.59,36.64,36.41,36.41,396780.0,29.7775,29.8182,29.6311,29.6311,396780.0
2017-02-03 14:00:00,36.41,36.44,36.29,36.43,333123.0,29.6311,29.6555,29.5334,29.6473,333123.0
2017-02-03 14:30:00,36.42,36.51,36.38,36.48,485813.0,29.6392,29.7124,29.6066,29.688,485813.0
2017-02-03 15:00:00,36.48,36.49,36.42,36.45,365729.0,29.688,29.6962,29.6392,29.6636,365729.0
2017-02-03 15:30:00,36.45,36.58,36.45,36.5,1068815.0,29.6636,29.7694,29.6636,29.7043,1068815.0
2017-02-06 09:30:00,36.25,36.47,36.16,36.39,172491.0,29.5008,29.6799,29.4276,29.6148,172491.0
2017-02-06 10:00:00,36.37,36.54,36.35,36.49,287530.0,29.5985,29.7368,29.5822,29.6962,287530.0
2017-02-06 10:30:00,36.49,36.54,36.44,36.46,407709.0,29.6962,29.7368,29.6555,29.6717,407709.0
2017-02-06 11:00:00,36.46,36.55,36.42,36.43,666987.0,29.6717,29.745,29.6392,29.6473,666987.0
2017-02-06 11:30:00,36.44,36.49,36.42,36.43,163734.0,29.6555,29.6962,29.6392,29.6473,163734.0
2017-02-06 12:00:00,36.42,36.48,36.42,36.43,133434.0,29.6392,29.688,29.6392,29.6473,133434.0
2017-02-06 12:30:00,36.42,36.45,36.28,36.29,220657.0,29.6392,29.6636,29.5253,29.5334,220657.0
2017-02-06 13:00:00,36.29,36.37,36.24,36.36,181447.0,29.5334,29.5985,29.4927,29.5904,181447.0
2017-02-06 13:30:00,36.35,36.42,36.28,36.42,171229.0,29.5822,29.6392,29.5253,29.6392,171229.0
2017-02-06 14:00:00,36.42,36.43,36.37,36.41,143806.0,29.6392,29.6473,29.5985,29.6311,143806.0
2017-02-06 14:30:00,36.41,36.44,36.37,36.39,167069.0,29.6311,29.6555,29.5985,29.6148,167069.0
2017-02-06 15:00:00,36.39,36.43,36.38,36.4,285681.0,29.6148,29.6473,29.6066,29.6229,285681.0
2017-02-06 15:30:00,36.4,36.46,36.39,36.45,649539.0,29.6229,29.6717,29.6148,29.6636,649539.0
2017-02-07 09:30:00,36.64,36.78,36.55,36.6,570944.0,29.8182,29.9322,29.745,29.7857,570944.0
2017-02-07 10:00:00,36.61,36.62,36.5,36.54,257700.0,29.7938,29.802,29.7043,29.7368,257700.0
2017-02-07 10:30:00,36.54,36.59,36.42,36.59,462509.0,29.7368,29.7775,29.6392,29.7775,462509.0
2017-02-07 11:00:00,36.59,36.61,36.44,36.47,413416.0,29.7775,29.7938,29.6555,29.6799,413416.0
2017-02-07 11:30:00,36.48,36.5,36.41,36.45,310850.0,29.688,29.7043,29.6311,29.6636,310850.0
2017-02-07 12:00:00,36.46,36.46,36.23,36.24,193561.0,29.6717,29.6717,29.4846,29.4927,193561.0
2017-02-07 12:30:00,36.24,36.29,36.15,36.16,162851.0,29.4927,29.5334,29.4195,29.4276,162851.0
2017-02-07 13:00:00,36.16,36.17,36.03,36.07,205553.0,29.4276,29.4357,29.3218,29.3544,205553.0
2017-02-07 13:30:00,36.08,36.17,36.04,36.14,320648.0,29.3625,29.4357,29.3299,29.4113,320648.0
2017-02-07 14:00:00,36.15,36.17,36.0,36.02,196021.0,29.4195,29.4357,29.2974,29.3137,196021.0
2017-02-07 14:30:00,36.02,36.06,35.98,36.0,323116.0,29.3137,29.3462,29.2811,29.2974,323116.0
2017-02-07 15:00:00,36.0,36.1,36.0,36.01,355925.0,29.2974,29.3788,29.2974,29.3055,355925.0
2017-02-07 15:30:00,36.01,36.05,35.96,36.04,959565.0,29.3055,29.3381,29.2648,29.3299,959565.0
2017-02-08 09:30:00,35.88,35.88,35.41,35.43,201182.0,29.1997,29.1997,28.8172,28.8335,201182.0
2017-02-08 10:00:00,35.43,35.59,35.41,35.56,364153.0,28.8335,28.9637,28.8172,28.9393,364153.0
2017-02-08 10:30:00,35.56,35.6,35.38,35.41,207899.0,28.9393,28.9719,28.7928,28.8172,207899.0
2017-02-08 11:00:00,35.42,35.56,35.42,35.48,271089.0,28.8254,28.9393,28.8254,28.8742,271089.0
2017-02-08 11:30:00,35.48,35.52,35.38,35.38,156588.0,28.8742,28.9068,28.7928,28.7928,156588.0
2017-02-08 12:00:00,35.39,35.53,35.38,35.49,279640.0,28.801,28.9149,28.7928,28.8823,279640.0
2017-02-08 12:30:00,35.49,35.5,35.41,35.45,131353.0,28.8823,28.8905,28.8172,28.8498,131353.0
2017-02-08 13:00:00,35.45,35.6,35.44,35.59,183574.0,28.8498,28.9719,28.8417,28.9637,183574.0
2017-02-08 13:30:00,35.59,35.73,35.58,35.73,338492.0,28.9637,29.0777,28.9556,29.0777,338492.0
2017-02-08 14:00:00,35.72,35.78,35.65,35.69,304913.0,29.0695,29.1183,29.0126,29.0451,304913.0
2017-02-08 14:30:00,35.69,35.76,35.68,35.7,186968.0,29.0451,29.1021,29.037,29.0532,186968.0
2017-02-08 15:00:00,35.7,35.76,35.67,35.76,218658.0,29.0532,29.1021,29.0288,29.1021,218658.0
2017-02-08 15:30:00,35.76,35.8,35.72,35.77,644457.0,29.1021,29.1346,29.0695,29.1102,644457.0
2017-02-09 09:30:00,35.83,35.92,35.68,35.78,195868.0,29.159,29.2323,29.037,29.1183,195868.0
2017-02-09 10:00:00,35.79,35.96,35.74,35.93,304052.0,29.1265,29.2648,29.0858,29.2404,304052.0
2017-02-09 10:30:00,35.93,36.15,35.9,36.15,316447.0,29.2404,29.4195,29.216,29.4195,316447.0
2017-02-09 11:00:00,36.15,36.43,36.14,36.42,292452.0,29.4195,29.6473,29.4113,29.6392,292452.0
2017-02-09 11:30:00,36.41,36.43,36.28,36.38,245426.0,29.6311,29.6473,29.5253,29.6066,245426.0
2017-02-09 12:00:00,36.38,36.48,36.35,36.41,192111.0,29.6066,29.688,29.5822,29.6311,192111.0
2017-02-09 12:30:00,36.41,36.51,36.4,36.51,177975.0,29.6311,29.7124,29.6229,29.7124,177975.0
2017-02-09 13:00:00,36.5,36.51,36.38,36.39,244506.0,29.7043,29.7124,29.6066,29.6148,244506.0
2017-02-09 13:30:00,36.4,36.53,36.31,36.52,341398.0,29.6229,29.7287,29.5497,29.7206,341398.0
2017-02-09 14:00:00,36.52,36.55,36.45,36.45,287397.0,29.7206,29.745,29.6636,29.6636,287397.0
2017-02-09 14:30:00,36.45,36.57,36.45,36.56,251186.0,29.6636,29.7613,29.6636,29.7531,251186.0
2017-02-09 15:00:00,36.56,36.6,36.53,36.59,299936.0,29.7531,29.7857,29.7287,29.7775,299936.0
2017-02-09 15:30:00,36.58,36.59,36.48,36.49,737990.0,29.7694,29.7775,29.688,29.6962,737990.0
2017-02-10 09:30:00,36.73,36.8,36.47,36.53,249617.0,29.8915,29.9484,29.6799,29.7287,249617.0
2017-02-10 10:00:00,36.52,36.57,36.4,36.47,130838.0,29.7206,29.7613,29.6229,29.6799,130838.0
2017-02-10 10:30:00,36.47,36.58,36.4,36.43,255256.0,29.6799,29.7694,29.6229,29.6473,255256.0
2017-02-10 11:00:00,36.42,36.42,36.22,36.28,919663.0,29.6392,29.6392,29.4764,29.5253,919663.0
2017-02-10 11:30:00,36.27,36.38,36.26,36.36,283672.0,29.5171,29.6066,29.509,29.5904,283672.0
2017-02-10 12:00:00,36.36,36.45,36.33,36.44,129014.0,29.5904,29.6636,29.5659,29.6555,129014.0
2017-02-10 12:30:00,36.44,36.46,36.4,36.41,81418.0,29.6555,29.6717,29.6229,29.6311,81418.0
2017-02-10 13:00:00,36.41,36.5,36.4,36.44,231864.0,29.6311,29.7043,29.6229,29.6555,231864.0
2017-02-10 13:30:00,36.44,36.54,36.39,36.39,385272.0,29.6555,29.7368,29.6148,29.6148,385272.0
2017-02-10 14:00:00,36.39,36.45,36.34,36.43,131385.0,29.6148,29.6636,29.5741,29.6473,131385.0
2017-02-10 14:30:00,36.43,36.44,36.26,36.27,317955.0,29.6473,29.6555,29.509,29.5171,317955.0
2017-02-10 15:00:00,36.27,36.34,36.26,36.27,385812.0,29.5171,29.5741,29.509,29.5171,385812.0
2017-02-10 15:30:00,36.27,36.28,36.15,36.22,859117.0,29.5171,29.5253,29.4195,29.4764,859117.0
2017-02-13 09:30:00,36.43,36.71,36.32,36.45,413593.0,29.6473,29.8752,29.5578,29.6636,413593.0
2017-02-13 10:00:00,36.45,36.67,36.43,36.61,278136.0,29.6636,29.8426,29.6473,29.7938,278136.0
2017-02-13 10:30:00,36.62,36.63,36.49,36.57,321198.0,29.802,29.8101,29.6962,29.7613,321198.0
2017-02-13 11:00:00,36.57,36.59,36.42,36.45,349392.0,29.7613,29.7775,29.6392,29.6636,349392.0
2017-02-13 11:30:00,36.44,36.49,36.38,36.4,181648.0,29.6555,29.6962,29.6066,29.6229,181648.0
2017-02-13 12:00:00,36.4,36.45,36.36,36.43,133708.0,29.6229,29.6636,29.5904,29.6473,133708.0
2017-02-13 12:30:00,36.42,36.56,36.42,36.55,225729.0,29.6392,29.7531,29.6392,29.745,225729.0
2017-02-13 13:00:00,36.54,36.63,36.51,36.56,263851.0,29.7368,29.8101,29.7124,29.7531,263851.0
2017-02-13 13:30:00,36.57,36.67,36.55,36.62,537808.0,29.7613,29.8426,29.745,29.802,537808.0
2017-02-13 14:00:00,36.62,36.73,36.61,36.61,465932.0,29.802,29.8915,29.7938,29.7938,465932.0
2017-02-13 14:30:00,36.61,36.62,36.53,36.57,230599.0,29.7938,29.802,29.7287,29.7613,230599.0
2017-02-13 15:00:00,36.57,36.69,36.54,36.68,396549.0,29.7613,29.8589,29.7368,29.8508,396549.0
2017-02-13 15:30:00,36.68,36.79,36.63,36.65,1416486.0,29.8508,29.9403,29.8101,29.8264,1416486.0
2017-02-14 09:30:00,36.63,36.75,36.54,36.61,211957.0,29.8101,29.9078,29.7368,29.7938,211957.0
2017-02-14 10:00:00,36.59,36.84,36.59,36.8,252891.0,29.7775,29.981,29.7775,29.9484,252891.0
2017-02-14 10:30:00,36.8,36.98,36.78,36.91,158623.0,29.9484,30.0949,29.9322,30.038,158623.0
2017-02-14 11:00:00,36.91,37.07,36.81,37.07,222108.0,30.038,30.1682,29.9566,30.1682,222108.0
2017-02-14 11:30:00,37.07,37.09,36.98,37.05,202110.0,30.1682,30.1844,30.0949,30.1519,202110.0
2017-02-14 12:00:00,37.05,37.23,37.03,37.18,297593.0,30.1519,30.2984,30.1356,30.2577,297593.0
2017-02-14 12:30:00,37.17,37.28,37.17,37.23,240707.0,30.2496,30.3391,30.2496,30.2984,240707.0
2017-02-14 13:00:00,37.23,37.4,37.21,37.29,326786.0,30.2984,30.4367,30.2821,30.3472,326786.0
2017-02-14 13:30:00,37.29,37.31,37.2,37.26,229080.0,30.3472,30.3635,30.274,30.3228,229080.0
2017-02-14 14:00:00,37.27,37.3,37.21,37.23,191101.0,30.3309,30.3553,30.2821,30.2984,191101.0
2017-02-14 14:30:00,37.22,37.25,37.16,37.23,243254.0,30.2902,30.3147,30.2414,30.2984,243254.0
2017-02-14 15:00:00,37.22,37.3,37.2,37.26,322995.0,30.2902,30.3553,30.274,30.3228,322995.0
2017-02-14 15:30:00,37.26,37.38,37.23,37.32,818592.0,30.3228,30.4205,30.2984,30.3716,818592.0
2017-02-15 09:30:00,37.33,37.75,37.32,37.52,444634.0,30.3798,30.7216,30.3716,30.5344,444634.0
2017-02-15 10:00:00,37.52,37.54,37.17,37.31,272081.0,30.5344,30.5507,30.2496,30.3635,272081.0
2017-02-15 10:30:00,37.31,37.49,37.3,37.46,292769.0,30.3635,30.51,30.3553,30.4856,292769.0
2017-02-15 11:00:00,37.45,37.45,37.24,37.34,719386.0,30.4774,30.4774,30.3065,30.3879,719386.0
2017-02-15 11:30:00,37.35,37.35,37.21,37.35,145364.0,30.396,30.396,30.2821,30.396,145364.0
2017-02-15 12:00:00,37.35,37.39,37.26,37.34,186487.0,30.396,30.4286,30.3228,30.3879,186487.0
2017-02-15 12:30:00,37.34,37.35,37.27,37.33,404215.0,30.3879,30.396,30.3309,30.3798,404215.0
2017-02-15 13:00:00,37.34,37.39,37.31,37.37,77639.0,30.3879,30.4286,30.3635,30.4123,77639.0
2017-02-15 13:30:00,37.37,37.43,37.28,37.38,163788.0,30.4123,30.4611,30.3391,30.4205,163788.0
2017-02-15 14:00:00,37.38,37.39,37.27,37.34,129888.0,30.4205,30.4286,30.3309,30.3879,129888.0
2017-02-15 14:30:00,37.34,37.35,37.28,37.32,131483.0,30.3879,30.396,30.3391,30.3716,131483.0
2017-02-15 15:00:00,37.32,37.37,37.24,37.25,289377.0,30.3716,30.4123,30.3065,30.3147,289377.0
2017-02-15 15:30:00,37.25,37.3,37.2,37.27,438854.0,30.3147,30.3553,30.274,30.3309,438854.0
2017-02-16 09:30:00,37.19,37.29,37.02,37.1,102446.0,30.2658,30.3472,30.1275,30.1926,102446.0
2017-02-16 10:00:00,37.08,37.08,36.89,36.94,133244.0,30.1763,30.1763,30.0217,30.0624,133244.0
2017-02-16 10:30:00,36.95,37.2,36.85,36.9,488629.0,30.0705,30.274,29.9891,30.0298,488629.0
2017-02-16 11:00:00,36.9,36.9,36.77,36.82,284918.0,30.0298,30.0298,29.924,29.9647,284918.0
2017-02-16 11:30:00,36.83,36.9,36.81,36.89,160366.0,29.9729,30.0298,29.9566,30.0217,160366.0
2017-02-16 12:00:00,36.89,36.9,36.75,36.81,130619.0,30.0217,30.0298,29.9078,29.9566,130619.0
2017-02-16 12:30:00,36.81,36.89,36.78,36.79,171814.0,29.9566,30.0217,29.9322,29.9403,171814.0
2017-02-16 13:00:00,36.78,36.81,36.69,36.71,265044.0,29.9322,29.9566,29.8589,29.8752,265044.0
2017-02-16 13:30:00,36.72,36.74,36.65,36.7,174859.0,29.8833,29.8996,29.8264,29.8671,174859.0
2017-02-16 14:00:00,36.7,36.73,36.55,36.61,220944.0,29.8671,29.8915,29.745,29.7938,220944.0
2017-02-16 14:30:00,36.61,36.71,36.59,36.67,243033.0,29.7938,29.8752,29.7775,29.8426,243033.0
2017-02-16 15:00:00,36.67,36.78,36.66,36.74,236355.0,29.8426,29.9322,29.8345,29.8996,236355.0
2017-02-16 15:30:00,36.73,36.87,36.69,36.85,509992.0,29.8915,30.0054,29.8589,29.9891,509992.0
2017-02-17 09:30:00,36.58,36.61,36.06,36.08,794629.0,29.7694,29.7938,29.3462,29.3625,794629.0
2017-02-17 10:00:00,36.08,36.49,36.05,36.45,501049.0,29.3625,29.6962,29.3381,29.6636,501049.0
2017-02-17 10:30:00,36.44,36.46,36.29,36.31,323454.0,29.6555,29.6717,29.5334,29.5497,323454.0
2017-02-17 11:00:00,36.31,36.42,36.28,36.33,211986.0,29.5497,29.6392,29.5253,29.5659,211986.0
2017-02-17 11:30:00,36.32,36.4,36.32,36.39,263309.0,29.5578,29.6229,29.5578,29.6148,263309.0
2017-02-17 12:00:00,36.39,36.42,36.32,36.33,173143.0,29.6148,29.6392,29.5578,29.5659,173143.0
2017-02-17 12:30:00,36.34,36.5,36.33,36.48,367321.0,29.5741,29.7043,29.5659,29.688,367321.0
2017-02-17 13:00:00,36.48,36.54,36.41,36.54,195886.0,29.688,29.7368,29.6311,29.7368,195886.0
2017-02-17 13:30:00,36.53,36.62,36.53,36.61,142339.0,29.7287,29.802,29.7287,29.7938,142339.0
2017-02-17 14:00:00,36.61,36.66,36.58,36.62,361249.0,29.7938,29.8345,29.7694,29.802,361249.0
2017-02-17 14:30:00,36.62,36.65,36.53,36.54,212298.0,29.802,29.8264,29.7287,29.7368,212298.0
2017-02-17 15:00:00,36.53,36.63,36.51,36.6,373536.0,29.7287,29.8101,29.7124,29.7857,373536.0
2017-02-17 15:30:00,36.61,36.76,36.6,36.67,1273725.0,29.7938,29.9159,29.7857,29.8426,1273725.0
2017-02-21 09:30:00,37.11,37.34,37.0,37.04,490459.0,30.2007,30.3879,30.1112,30.1438,490459.0
2017-02-21 10:00:00,37.06,37.11,37.0,37.03,228990.0,30.16,30.2007,30.1112,30.1356,228990.0
2017-02-21 10:30:00,37.04,37.13,37.01,37.02,205088.0,30.1438,30.217,30.1193,30.1275,205088.0
2017-02-21 11:00:00,37.01,37.04,36.86,36.91,220692.0,30.1193,30.1438,29.9973,30.038,220692.0
2017-02-21 11:30:00,36.91,36.98,36.87,36.94,112856.0,30.038,30.0949,30.0054,30.0624,112856.0
2017-02-21 12:00:00,36.94,37.04,36.94,37.0,236030.0,30.0624,30.1438,30.0624,30.1112,236030.0
2017-02-21 12:30:00,37.01,37.02,36.92,36.93,121516.0,30.1193,30.1275,30.0461,30.0542,121516.0
2017-02-21 13:00:00,36.93,36.97,36.9,36.95,266462.0,30.0542,30.0868,30.0298,30.0705,266462.0
2017-02-21 13:30:00,36.94,36.98,36.87,36.9,205835.0,30.0624,30.0949,30.0054,30.0298,205835.0
2017-02-21 14:00:00,36.89,36.98,36.87,36.97,149688.0,30.0217,30.0949,30.0054,30.0868,149688.0
2017-02-21 14:30:00,36.97,36.99,36.94,36.96,127796.0,30.0868,30.1031,30.0624,30.0787,127796.0
2017-02-21 15:00:00,36.95,36.96,36.89,36.92,183846.0,30.0705,30.0787,30.0217,30.0461,183846.0
2017-02-21 15:30:00,36.93,36.95,36.86,36.88,634618.0,30.0542,30.0705,29.9973,30.0135,634618.0
2017-02-22 09:30:00,36.59,36.81,36.54,36.71,196817.0,29.7775,29.9566,29.7368,29.8752,196817.0
2017-02-22 10:00:00,36.73,36.85,36.69,36.75,207783.0,29.8915,29.9891,29.8589,29.9078,207783.0
2017-02-22 10:30:00,36.75,36.86,36.72,36.8,129791.0,29.9078,29.9973,29.8833,29.9484,129791.0
2017-02-22 11:00:00,36.81,36.87,36.76,36.83,134546.0,29.9566,30.0054,29.9159,29.9729,134546.0
2017-02-22 11:30:00,36.83,36.87,36.76,36.77,124472.0,29.9729,30.0054,29.9159,29.924,124472.0
2017-02-22 12:00:00,36.77,36.84,36.75,36.78,119169.0,29.924,29.981,29.9078,29.9322,119169.0
2017-02-22 12:30:00,36.79,36.9,36.77,36.88,173977.0,29.9403,30.0298,29.924,30.0135,173977.0
2017-02-22 13:00:00,36.89,36.99,36.87,36.97,94401.0,30.0217,30.1031,30.0054,30.0868,94401.0
2017-02-22 13:30:00,36.96,37.02,36.94,37.01,113579.0,30.0787,30.1275,30.0624,30.1193,113579.0
2017-02-22 14:00:00,37.01,37.03,36.82,36.93,180861.0,30.1193,30.1356,29.9647,30.0542,180861.0
2017-02-22 14:30:00,36.93,36.94,36.84,36.88,95557.0,30.0542,30.0624,29.981,30.0135,95557.0
2017-02-22 15:00:00,36.88,36.91,36.86,36.86,134428.0,30.0135,30.038,29.9973,29.9973,134428.0
2017-02-22 15:30:00,36.86,36.86,36.76,36.77,501623.0,29.9973,29.9973,29.9159,29.924,501623.0
2017-02-23 09:30:00,36.86,36.92,36.67,36.7,138094.0,29.9973,30.0461,29.8426,29.8671,138094.0
2017-02-23 10:00:00,36.69,36.73,36.47,36.52,137594.0,29.8589,29.8915,29.6799,29.7206,137594.0
2017-02-23 10:30:00,36.53,36.57,36.36,36.41,205440.0,29.7287,29.7613,29.5904,29.6311,205440.0
2017-02-23 11:00:00,36.41,36.44,36.28,36.32,263404.0,29.6311,29.6555,29.5253,29.5578,263404.0
2017-02-23 11:30:00,36.33,36.46,36.31,36.43,338152.0,29.5659,29.6717,29.5497,29.6473,338152.0
2017-02-23 12:00:00,36.43,36.56,36.4,36.55,257184.0,29.6473,29.7531,29.6229,29.745,257184.0
2017-02-23 12:30:00,36.55,36.61,36.51,36.57,123419.0,29.745,29.7938,29.7124,29.7613,123419.0
2017-02-23 13:00:00,36.57,36.58,36.47,36.48,159403.0,29.7613,29.7694,29.6799,29.688,159403.0
2017-02-23 13:30:00,36.49,36.65,36.48,36.65,121866.0,29.6962,29.8264,29.688,29.8264,121866.0
2017-02-23 14:00:00,36.65,36.66,36.55,36.6,131980.0,29.8264,29.8345,29.745,29.7857,131980.0
2017-02-23 14:30:00,36.6,36.71,36.58,36.69,228377.0,29.7857,29.8752,29.7694,29.8589,228377.0
2017-02-23 15:00:00,36.69,36.71,36.66,36.69,207125.0,29.8589,29.8752,29.8345,29.8589,207125.0
2017-02-23 15:30:00,36.69,36.7,36.57,36.62,446029.0,29.8589,29.8671,29.7613,29.802,446029.0
2017-02-24 09:30:00,36.25,36.41,36.11,36.41,233578.0,29.5008,29.6311,29.3869,29.6311,233578.0
2017-02-24 10:00:00,36.41,36.47,36.23,36.24,280265.0,29.6311,29.6799,29.4846,29.4927,280265.0
2017-02-24 10:30:00,36.24,36.29,36.11,36.2,190600.0,29.4927,29.5334,29.3869,29.4602,190600.0
2017-02-24 11:00:00,36.19,36.3,36.16,36.22,186317.0,29.452,29.5415,29.4276,29.4764,186317.0
2017-02-24 11:30:00,36.23,36.26,36.15,36.19,130433.0,29.4846,29.509,29.4195,29.452,130433.0
2017-02-24 12:00:00,36.2,36.35,36.19,36.33,148575.0,29.4602,29.5822,29.452,29.5659,148575.0
2017-02-24 12:30:00,36.34,36.36,36.29,36.31,143897.0,29.5741,29.5904,29.5334,29.5497,143897.0
2017-02-24 13:00:00,36.3,36.33,36.18,36.2,117776.0,29.5415,29.5659,29.4439,29.4602,117776.0
2017-02-24 13:30:00,36.19,36.35,36.19,36.35,162816.0,29.452,29.5822,29.452,29.5822,162816.0
2017-02-24 14:00:00,36.35,36.36,36.28,36.3,163558.0,29.5822,29.5904,29.5253,29.5415,163558.0
2017-02-24 14:30:00,36.3,36.35,36.29,36.31,173342.0,29.5415,29.5822,29.5334,29.5497,173342.0
2017-02-24 15:00:00,36.31,36.36,36.26,36.34,188392.0,29.5497,29.5904,29.509,29.5741,188392.0
2017-02-24 15:30:00,36.33,36.48,36.32,36.47,601773.0,29.5659,29.688,29.5578,29.6799,601773.0
2017-02-27 09:30:00,36.53,36.53,35.95,36.42,638072.0,29.7287,29.7287,29.2567,29.6392,638072.0
2017-02-27 10:00:00,36.42,36.49,36.34,36.49,283554.0,29.6392,29.6962,29.5741,29.6962,283554.0
2017-02-27 10:30:00,36.5,36.51,36.33,36.33,347063.0,29.7043,29.7124,29.5659,29.5659,347063.0
2017-02-27 11:00:00,36.34,36.38,36.29,36.33,226953.0,29.5741,29.6066,29.5334,29.5659,226953.0
2017-02-27 11:30:00,36.34,36.35,36.28,36.32,134967.0,29.5741,29.5822,29.5253,29.5578,134967.0
2017-02-27 12:00:00,36.32,36.5,36.31,36.5,129570.0,29.5578,29.7043,29.5497,29.7043,129570.0
2017-02-27 12:30:00,36.5,36.56,36.45,36.55,140867.0,29.7043,29.7531,29.6636,29.745,140867.0
2017-02-27 13:00:00,36.55,36.68,36.54,36.68,105264.0,29.745,29.8508,29.7368,29.8508,105264.0
2017-02-27 13:30:00,36.68,36.72,36.65,36.72,217922.0,29.8508,29.8833,29.8264,29.8833,217922.0
2017-02-27 14:00:00,36.73,36.87,36.72,36.85,220986.0,29.8915,30.0054,29.8833,29.9891,220986.0
2017-02-27 14:30:00,36.85,36.91,36.8,36.84,272695.0,29.9891,30.038,29.9484,29.981,272695.0
2017-02-27 15:00:00,36.84,36.95,36.81,36.95,300398.0,29.981,30.0705,29.9566,30.0705,300398.0
2017-02-27 15:30:00,36.95,36.96,36.87,36.94,769605.0,30.0705,30.0787,30.0054,30.0624,769605.0
2017-02-28 09:30:00,36.77,36.86,36.39,36.45,473322.0,29.924,29.9973,29.6148,29.6636,473322.0
2017-02-28 10:00:00,36.46,36.5,36.08,36.17,711799.0,29.6717,29.7043,29.3625,29.4357,711799.0
2017-02-28 10:30:00,36.18,36.26,36.14,36.18,387911.0,29.4439,29.509,29.4113,29.4439,387911.0
2017-02-28 11:00:00,36.18,36.2,36.11,36.11,291696.0,29.4439,29.4602,29.3869,29.3869,291696.0
2017-02-28 11:30:00,36.11,36.13,35.95,35.98,479428.0,29.3869,29.4032,29.2567,29.2811,479428.0
2017-02-28 12:00:00,35.98,36.01,35.81,35.88,548283.0,29.2811,29.3055,29.1428,29.1997,548283.0
2017-02-28 12:30:00,35.89,35.9,35.75,35.89,394231.0,29.2079,29.216,29.0939,29.2079,394231.0
2017-02-28 13:00:00,35.89,36.14,35.88,36.09,457600.0,29.2079,29.4113,29.1997,29.3706,457600.0
2017-02-28 13:30:00,36.08,36.25,36.08,36.21,328505.0,29.3625,29.5008,29.3625,29.4683,328505.0
2017-02-28 14:00:00,36.22,36.23,36.1,36.14,212510.0,29.4764,29.4846,29.3788,29.4113,212510.0
2017-02-28 14:30:00,36.15,36.22,36.11,36.2,247462.0,29.4195,29.4764,29.3869,29.4602,247462.0
2017-02-28 15:00:00,36.2,36.29,36.15,36.29,348415.0,29.4602,29.5334,29.4195,29.5334,348415.0
2017-02-28 15:30:00,36.29,36.29,36.19,36.24,1039477.0,29.5334,29.5334,29.452,29.4927,1039477.0
2017-03-01 09:30:00,37.18,37.38,36.93,37.1,993218.0,30.2577,30.4205,30.0542,30.1926,993218.0
2017-03-01 10:00:00,37.12,37.42,37.12,37.33,698769.0,30.2089,30.453,30.2089,30.3798,698769.0
2017-03-01 10:30:00,37.34,37.34,36.91,36.95,472246.0,30.3879,30.3879,30.038,30.0705,472246.0
2017-03-01 11:00:00,36.95,36.96,36.81,36.84,501427.0,30.0705,30.0787,29.9566,29.981,501427.0
2017-03-01 11:30:00,36.84,36.86,36.75,36.76,425926.0,29.981,29.9973,29.9078,29.9159,425926.0
2017-03-01 12:00:00,36.77,36.84,36.71,36.83,320172.0,29.924,29.981,29.8752,29.9729,320172.0
2017-03-01 12:30:00,36.83,36.83,36.74,36.8,139344.0,29.9729,29.9729,29.8996,29.9484,139344.0
2017-03-01 13:00:00,36.8,36.9,36.77,36.8,131760.0,29.9484,30.0298,29.924,29.9484,131760.0
2017-03-01 13:30:00,36.81,36.86,36.78,36.85,113783.0,29.9566,29.9973,29.9322,29.9891,113783.0
2017-03-01 14:00:00,36.84,37.04,36.76,37.0,347616.0,29.981,30.1438,29.9159,30.1112,347616.0
2017-03-01 14:30:00,36.99,37.02,36.91,36.99,172723.0,30.1031,30.1275,30.038,30.1031,172723.0
2017-03-01 15:00:00,36.99,37.01,36.91,36.93,297368.0,30.1031,30.1193,30.038,30.0542,297368.0
2017-03-01 15:30:00,36.94,36.97,36.86,36.88,671737.0,30.0624,30.0868,29.9973,30.0135,671737.0
2017-03-02 09:30:00,36.88,36.98,36.35,36.41,315397.0,30.0135,30.0949,29.5822,29.6311,315397.0
2017-03-02 10:00:00,36.41,36.41,36.12,36.19,402446.0,29.6311,29.6311,29.395,29.452,402446.0
2017-03-02 10:30:00,36.19,36.27,36.13,36.17,739860.0,29.452,29.5171,29.4032,29.4357,739860.0
2017-03-02 11:00:00,36.17,36.25,36.15,36.2,384516.0,29.4357,29.5008,29.4195,29.4602,384516.0
2017-03-02 11:30:00,36.21,36.23,36.08,36.17,357213.0,29.4683,29.4846,29.3625,29.4357,357213.0
2017-03-02 12:00:00,36.17,36.19,36.15,36.19,154211.0,29.4357,29.452,29.4195,29.452,154211.0
2017-03-02 12:30:00,36.18,36.27,36.16,36.16,272092.0,29.4439,29.5171,29.4276,29.4276,272092.0
2017-03-02 13:00:00,36.16,36.22,36.15,36.22,119563.0,29.4276,29.4764,29.4195,29.4764,119563.0
2017-03-02 13:30:00,36.21,36.22,36.14,36.15,232181.0,29.4683,29.4764,29.4113,29.4195,232181.0
2017-03-02 14:00:00,36.14,36.17,36.02,36.12,396642.0,29.4113,29.4357,29.3137,29.395,396642.0
2017-03-02 14:30:00,36.11,36.12,36.0,36.03,591289.0,29.3869,29.395,29.2974,29.3218,591289.0
2017-03-02 15:00:00,36.03,36.09,35.92,36.08,600889.0,29.3218,29.3706,29.2323,29.3625,600889.0
2017-03-02 15:30:00,36.08,36.08,35.93,35.96,1359247.0,29.3625,29.3625,29.2404,29.2648,1359247.0
2017-03-03 09:30:00,35.9,36.11,35.77,35.82,285498.0,29.216,29.3869,29.1102,29.1509,285498.0
2017-03-03 10:00:00,35.82,36.01,35.71,35.72,622687.0,29.1509,29.3055,29.0614,29.0695,622687.0
2017-03-03 10:30:00,35.72,36.07,35.69,35.96,489918.0,29.0695,29.3544,29.0451,29.2648,489918.0
2017-03-03 11:00:00,35.95,36.07,35.94,36.04,155666.0,29.2567,29.3544,29.2486,29.3299,155666.0
2017-03-03 11:30:00,36.04,36.08,36.01,36.04,110303.0,29.3299,29.3625,29.3055,29.3299,110303.0
2017-03-03 12:00:00,36.04,36.11,36.02,36.1,147308.0,29.3299,29.3869,29.3137,29.3788,147308.0
2017-03-03 12:30:00,36.09,36.12,36.03,36.08,226557.0,29.3706,29.395,29.3218,29.3625,226557.0
2017-03-03 13:00:00,36.08,36.14,36.01,36.08,240547.0,29.3625,29.4113,29.3055,29.3625,240547.0
2017-03-03 13:30:00,36.09,36.17,36.04,36.05,417897.0,29.3706,29.4357,29.3299,29.3381,417897.0
2017-03-03 14:00:00,36.05,36.06,35.95,36.04,433424.0,29.3381,29.3462,29.2567,29.3299,433424.0
2017-03-03 14:30:00,36.04,36.11,36.03,36.09,153186.0,29.3299,29.3869,29.3218,29.3706,153186.0
2017-03-03 15:00:00,36.09,36.11,36.06,36.09,290761.0,29.3706,29.3869,29.3462,29.3706,290761.0
2017-03-03 15:30:00,36.09,36.1,35.98,36.03,1006665.0,29.3706,29.3788,29.2811,29.3218,1006665.0
2017-03-06 09:30:00,35.8,35.81,35.32,35.62,542416.0,29.1346,29.1428,28.744,28.9881,542416.0
2017-03-06 10:00:00,35.62,35.63,35.45,35.55,669740.0,28.9881,28.9963,28.8498,28.9312,669740.0
2017-03-06 10:30:00,35.55,35.61,35.4,35.55,457456.0,28.9312,28.98,28.8091,28.9312,457456.0
2017-03-06 11:00:00,35.55,35.55,35.41,35.47,315675.0,28.9312,28.9312,28.8172,28.8661,315675.0
2017-03-06 11:30:00,35.47,35.57,35.4,35.53,249171.0,28.8661,28.9474,28.8091,28.9149,249171.0
2017-03-06 12:00:00,35.52,35.63,35.51,35.62,122696.0,28.9068,28.9963,28.8986,28.9881,122696.0
2017-03-06 12:30:00,35.63,35.64,35.53,35.57,222287.0,28.9963,29.0044,28.9149,28.9474,222287.0
2017-03-06 13:00:00,35.57,35.71,35.56,35.69,114140.0,28.9474,29.0614,28.9393,29.0451,114140.0
2017-03-06 13:30:00,35.68,35.73,35.63,35.64,176680.0,29.037,29.0777,28.9963,29.0044,176680.0
2017-03-06 14:00:00,35.63,35.64,35.58,35.58,230961.0,28.9963,29.0044,28.9556,28.9556,230961.0
2017-03-06 14:30:00,35.59,35.6,35.55,35.56,301651.0,28.9637,28.9719,28.9312,28.9393,301651.0
2017-03-06 15:00:00,35.57,35.65,35.54,35.6,276604.0,28.9474,29.0126,28.923,28.9719,276604.0
2017-03-06 15:30:00,35.6,35.7,35.55,35.58,941496.0,28.9719,29.0532,28.9312,28.9556,941496.0
2017-03-07 09:30:00,35.57,35.6,35.36,35.53,303425.0,28.9474,28.9719,28.7765,28.9149,303425.0
2017-03-07 10:00:00,35.53,35.78,35.52,35.77,290314.0,28.9149,29.1183,28.9068,29.1102,290314.0
2017-03-07 10:30:00,35.77,35.87,35.77,35.79,288907.0,29.1102,29.1916,29.1102,29.1265,288907.0
2017-03-07 11:00:00,35.8,35.94,35.79,35.84,360604.0,29.1346,29.2486,29.1265,29.1672,360604.0
2017-03-07 11:30:00,35.84,35.88,35.78,35.83,127341.0,29.1672,29.1997,29.1183,29.159,127341.0
2017-03-07 12:00:00,35.83,35.83,35.71,35.73,100992.0,29.159,29.159,29.0614,29.0777,100992.0
2017-03-07 12:30:00,35.73,35.77,35.68,35.76,180335.0,29.0777,29.1102,29.037,29.1021,180335.0
2017-03-07 13:00:00,35.76,35.85,35.73,35.84,161101.0,29.1021,29.1753,29.0777,29.1672,161101.0
2017-03-07 13:30:00,35.84,35.85,35.74,35.76,148026.0,29.1672,29.1753,29.0858,29.1021,148026.0
2017-03-07 14:00:00,35.76,35.8,35.7,35.76,268365.0,29.1021,29.1346,29.0532,29.1021,268365.0
2017-03-07 14:30:00,35.76,35.84,35.75,35.78,154016.0,29.1021,29.1672,29.0939,29.1183,154016.0
2017-03-07 15:00:00,35.78,35.79,35.66,35.66,246806.0,29.1183,29.1265,29.0207,29.0207,246806.0
2017-03-07 15:30:00,35.66,35.69,35.53,35.6,709471.0,29.0207,29.0451,28.9149,28.9719,709471.0
2017-03-08 09:30:00,35.9,36.1,35.83,36.01,282440.0,29.216,29.3788,29.159,29.3055,282440.0
2017-03-08 10:00:00,36.01,36.01,35.81,35.92,237048.0,29.3055,29.3055,29.1428,29.2323,237048.0
2017-03-08 10:30:00,35.93,35.97,35.81,35.83,179733.0,29.2404,29.273,29.1428,29.159,179733.0
2017-03-08 11:00:00,35.84,35.85,35.66,35.78,244465.0,29.1672,29.1753,29.0207,29.1183,244465.0
2017-03-08 11:30:00,35.78,35.79,35.64,35.72,248389.0,29.1183,29.1265,29.0044,29.0695,248389.0
2017-03-08 12:00:00,35.72,35.84,35.69,35.82,148736.0,29.0695,29.1672,29.0451,29.1509,148736.0
2017-03-08 12:30:00,35.82,35.9,35.8,35.85,117184.0,29.1509,29.216,29.1346,29.1753,117184.0
2017-03-08 13:00:00,35.85,35.99,35.81,35.93,192947.0,29.1753,29.2893,29.1428,29.2404,192947.0
2017-03-08 13:30:00,35.94,35.99,35.91,35.95,134513.0,29.2486,29.2893,29.2241,29.2567,134513.0
2017-03-08 14:00:00,35.94,35.95,35.77,35.8,188998.0,29.2486,29.2567,29.1102,29.1346,188998.0
2017-03-08 14:30:00,35.8,35.89,35.76,35.87,172531.0,29.1346,29.2079,29.1021,29.1916,172531.0
2017-03-08 15:00:00,35.88,35.92,35.84,35.84,270625.0,29.1997,29.2323,29.1672,29.1672,270625.0
2017-03-08 15:30:00,35.84,35.86,35.68,35.72,670437.0,29.1672,29.1835,29.037,29.0695,670437.0
2017-03-09 09:30:00,35.92,36.07,35.86,35.94,207485.0,29.2323,29.3544,29.1835,29.2486,207485.0
2017-03-09 10:00:00,35.95,36.15,35.95,35.95,175012.0,29.2567,29.4195,29.2567,29.2567,175012.0
2017-03-09 10:30:00,35.95,35.95,35.72,35.85,171708.0,29.2567,29.2567,29.0695,29.1753,171708.0
2017-03-09 11:00:00,35.85,35.93,35.83,35.92,130641.0,29.1753,29.2404,29.159,29.2323,130641.0
2017-03-09 11:30:00,35.93,36.04,35.93,35.94,106732.0,29.2404,29.3299,29.2404,29.2486,106732.0
2017-03-09 12:00:00,35.95,36.0,35.93,35.95,113381.0,29.2567,29.2974,29.2404,29.2567,113381.0
2017-03-09 12:30:00,35.95,35.96,35.89,35.96,86466.0,29.2567,29.2648,29.2079,29.2648,86466.0
2017-03-09 13:00:00,35.96,36.01,35.91,35.93,248785.0,29.2648,29.3055,29.2241,29.2404,248785.0
2017-03-09 13:30:00,35.92,35.93,35.82,35.88,175520.0,29.2323,29.2404,29.1509,29.1997,175520.0
2017-03-09 14:00:00,35.89,35.91,35.68,35.78,171597.0,29.2079,29.2241,29.037,29.1183,171597.0
2017-03-09 14:30:00,35.77,35.79,35.7,35.75,136077.0,29.1102,29.1265,29.0532,29.0939,136077.0
2017-03-09 15:00:00,35.74,35.81,35.72,35.8,208796.0,29.0858,29.1428,29.0695,29.1346,208796.0
2017-03-09 15:30:00,35.81,35.88,35.8,35.84,596479.0,29.1428,29.1997,29.1346,29.1672,596479.0
2017-03-10 09:30:00,36.08,36.14,35.86,36.1,242205.0,29.3625,29.4113,29.1835,29.3788,242205.0
2017-03-10 10:00:00,36.1,36.19,36.07,36.08,222776.0,29.3788,29.452,29.3544,29.3625,222776.0
2017-03-10 10:30:00,36.07,36.2,36.03,36.03,242893.0,29.3544,29.4602,29.3218,29.3218,242893.0
2017-03-10 11:00:00,36.03,36.11,35.91,36.1,160793.0,29.3218,29.3869,29.2241,29.3788,160793.0
2017-03-10 11:30:00,36.09,36.1,36.03,36.05,268208.0,29.3706,29.3788,29.3218,29.3381,268208.0
2017-03-10 12:00:00,36.05,36.15,36.04,36.14,170967.0,29.3381,29.4195,29.3299,29.4113,170967.0
2017-03-10 12:30:00,36.15,36.15,35.95,36.03,291991.0,29.4195,29.4195,29.2567,29.3218,291991.0
2017-03-10 13:00:00,36.03,36.05,35.82,35.83,147652.0,29.3218,29.3381,29.1509,29.159,147652.0
2017-03-10 13:30:00,35.85,35.88,35.78,35.86,115097.0,29.1753,29.1997,29.1183,29.1835,115097.0
2017-03-10 14:00:00,35.86,35.92,35.81,35.91,121963.0,29.1835,29.2323,29.1428,29.2241,121963.0
2017-03-10 14:30:00,35.91,35.92,35.84,35.85,145650.0,29.2241,29.2323,29.1672,29.1753,145650.0
2017-03-10 15:00:00,35.85,35.91,35.81,35.91,206140.0,29.1753,29.2241,29.1428,29.2241,206140.0
2017-03-10 15:30:00,35.91,36.03,35.88,36.01,680238.0,29.2241,29.3218,29.1997,29.3055,680238.0
2017-03-13 09:30:00,35.99,36.02,35.72,35.74,93072.0,29.2893,29.3137,29.0695,29.0858,93072.0
2017-03-13 10:00:00,35.74,36.04,35.74,36.02,110602.0,29.0858,29.3299,29.0858,29.3137,110602.0
2017-03-13 10:30:00,36.02,36.17,36.01,36.14,201714.0,29.3137,29.4357,29.3055,29.4113,201714.0
2017-03-13 11:00:00,36.13,36.13,35.86,35.86,172303.0,29.4032,29.4032,29.1835,29.1835,172303.0
2017-03-13 11:30:00,35.87,36.02,35.87,36.01,100320.0,29.1916,29.3137,29.1916,29.3055,100320.0
2017-03-13 12:00:00,36.01,36.05,35.96,35.99,126317.0,29.3055,29.3381,29.2648,29.2893,126317.0
2017-03-13 12:30:00,35.98,36.08,35.96,36.07,104301.0,29.2811,29.3625,29.2648,29.3544,104301.0
2017-03-13 13:00:00,36.07,36.1,36.0,36.02,204388.0,29.3544,29.3788,29.2974,29.3137,204388.0
2017-03-13 13:30:00,36.02,36.02,35.98,36.0,134542.0,29.3137,29.3137,29.2811,29.2974,134542.0
2017-03-13 14:00:00,36.0,36.01,35.96,35.99,160202.0,29.2974,29.3055,29.2648,29.2893,160202.0
2017-03-13 14:30:00,35.99,36.03,35.99,36.02,116958.0,29.2893,29.3218,29.2893,29.3137,116958.0
2017-03-13 15:00:00,36.03,36.03,35.91,35.91,470544.0,29.3218,29.3218,29.2241,29.2241,470544.0
2017-03-13 15:30:00,35.92,36.07,35.9,36.04,996756.0,29.2323,29.3544,29.216,29.3299,996756.0
2017-03-14 09:30:00,35.75,35.88,35.69,35.78,212495.0,29.0939,29.1997,29.0451,29.1183,212495.0
2017-03-14 10:00:00,35.8,35.84,35.68,35.7,142139.0,29.1346,29.1672,29.037,29.0532,142139.0
2017-03-14 10:30:00,35.69,35.81,35.64,35.8,269744.0,29.0451,29.1428,29.0044,29.1346,269744.0
2017-03-14 11:00:00,35.8,35.85,35.68,35.8,281781.0,29.1346,29.1753,29.037,29.1346,281781.0
2017-03-14 11:30:00,35.81,35.88,35.77,35.88,86734.0,29.1428,29.1997,29.1102,29.1997,86734.0
2017-03-14 12:00:00,35.88,35.89,35.74,35.79,141384.0,29.1997,29.2079,29.0858,29.1265,141384.0
2017-03-14 12:30:00,35.8,35.82,35.74,35.78,197467.0,29.1346,29.1509,29.0858,29.1183,197467.0
2017-03-14 13:00:00,35.78,35.92,35.77,35.91,141221.0,29.1183,29.2323,29.1102,29.2241,141221.0
2017-03-14 13:30:00,35.9,35.94,35.86,35.88,85243.0,29.216,29.2486,29.1835,29.1997,85243.0
2017-03-14 14:00:00,35.88,35.91,35.81,35.88,109812.0,29.1997,29.2241,29.1428,29.1997,109812.0
2017-03-14 14:30:00,35.87,35.94,35.87,35.91,170551.0,29.1916,29.2486,29.1916,29.2241,170551.0
2017-03-14 15:00:00,35.91,35.98,35.91,35.96,303805.0,29.2241,29.2811,29.2241,29.2648,303805.0
2017-03-14 15:30:00,35.96,35.98,35.9,35.91,791989.0,29.2648,29.2811,29.216,29.2241,791989.0
2017-03-15 09:30:00,36.03,36.18,35.7,35.86,276523.0,29.3218,29.4439,29.0532,29.1835,276523.0
2017-03-15 10:00:00,35.87,35.97,35.84,35.96,334618.0,29.1916,29.273,29.1672,29.2648,334618.0
2017-03-15 10:30:00,35.97,36.02,35.87,35.89,184212.0,29.273,29.3137,29.1916,29.2079,184212.0
2017-03-15 11:00:00,35.89,36.02,35.89,35.89,256427.0,29.2079,29.3137,29.2079,29.2079,256427.0
2017-03-15 11:30:00,35.89,35.99,35.89,35.97,127523.0,29.2079,29.2893,29.2079,29.273,127523.0
2017-03-15 12:00:00,35.97,36.03,35.96,36.03,155833.0,29.273,29.3218,29.2648,29.3218,155833.0
2017-03-15 12:30:00,36.02,36.03,35.93,35.95,284065.0,29.3137,29.3218,29.2404,29.2567,284065.0
2017-03-15 13:00:00,35.95,35.97,35.84,35.86,178353.0,29.2567,29.273,29.1672,29.1835,178353.0
2017-03-15 13:30:00,35.86,35.91,35.8,35.87,198972.0,29.1835,29.2241,29.1346,29.1916,198972.0
2017-03-15 14:00:00,35.88,35.95,35.72,35.84,487669.0,29.1997,29.2567,29.0695,29.1672,487669.0
2017-03-15 14:30:00,35.84,35.92,35.76,35.79,357464.0,29.1672,29.2323,29.1021,29.1265,357464.0
2017-03-15 15:00:00,35.78,35.87,35.68,35.84,351126.0,29.1183,29.1916,29.037,29.1672,351126.0
2017-03-15 15:30:00,35.84,35.93,35.76,35.8,1156418.0,29.1672,29.2404,29.1021,29.1346,1156418.0
2017-03-16 09:30:00,36.01,36.02,35.86,35.97,284500.0,29.3055,29.3137,29.1835,29.273,284500.0
2017-03-16 10:00:00,35.99,36.09,35.88,35.9,616261.0,29.2893,29.3706,29.1997,29.216,616261.0
2017-03-16 10:30:00,35.91,35.97,35.85,35.95,280371.0,29.2241,29.273,29.1753,29.2567,280371.0
2017-03-16 11:00:00,35.94,35.96,35.73,35.76,173476.0,29.2486,29.2648,29.0777,29.1021,173476.0
2017-03-16 11:30:00,35.75,35.85,35.7,35.85,136373.0,29.0939,29.1753,29.0532,29.1753,136373.0
2017-03-16 12:00:00,35.84,35.93,35.83,35.91,106817.0,29.1672,29.2404,29.159,29.2241,106817.0
2017-03-16 12:30:00,35.91,35.93,35.86,35.9,168856.0,29.2241,29.2404,29.1835,29.216,168856.0
2017-03-16 13:00:00,35.9,35.93,35.86,35.87,169690.0,29.216,29.2404,29.1835,29.1916,169690.0
2017-03-16 13:30:00,35.87,35.94,35.86,35.89,234398.0,29.1916,29.2486,29.1835,29.2079,234398.0
2017-03-16 14:00:00,35.9,35.93,35.89,35.91,259377.0,29.216,29.2404,29.2079,29.2241,259377.0
2017-03-16 14:30:00,35.92,35.92,35.83,35.83,353445.0,29.2323,29.2323,29.159,29.159,353445.0
2017-03-16 15:00:00,35.84,35.85,35.77,35.77,330255.0,29.1672,29.1753,29.1102,29.1102,330255.0
2017-03-16 15:30:00,35.77,35.83,35.75,35.82,765954.0,29.1102,29.159,29.0939,29.1509,765954.0
2017-03-17 09:30:00,35.73,35.73,35.46,35.54,1136046.0,29.0777,29.0777,28.8579,28.923,1136046.0
2017-03-17 10:00:00,35.53,35.56,35.28,35.33,312437.0,28.9149,28.9393,28.7114,28.7521,312437.0
2017-03-17 10:30:00,35.34,35.37,35.17,35.18,373277.0,28.7603,28.7847,28.6219,28.6301,373277.0
2017-03-17 11:00:00,35.18,35.22,35.02,35.02,570104.0,28.6301,28.6626,28.4998,28.4998,570104.0
2017-03-17 11:30:00,35.02,35.06,34.86,35.06,898616.0,28.4998,28.5324,28.3696,28.5324,898616.0
2017-03-17 12:00:00,35.06,35.3,35.05,35.26,682730.0,28.5324,28.7277,28.5243,28.6952,682730.0
2017-03-17 12:30:00,35.26,35.32,35.15,35.22,409675.0,28.6952,28.744,28.6056,28.6626,409675.0
2017-03-17 13:00:00,35.22,35.35,35.21,35.29,331455.0,28.6626,28.7684,28.6545,28.7196,331455.0
2017-03-17 13:30:00,35.29,35.32,35.19,35.19,267511.0,28.7196,28.744,28.6382,28.6382,267511.0
2017-03-17 14:00:00,35.19,35.31,35.19,35.24,396677.0,28.6382,28.7359,28.6382,28.6789,396677.0
2017-03-17 14:30:00,35.24,35.34,35.24,35.24,232604.0,28.6789,28.7603,28.6789,28.6789,232604.0
2017-03-17 15:00:00,35.25,35.26,35.09,35.09,363922.0,28.687,28.6952,28.5568,28.5568,363922.0
2017-03-17 15:30:00,35.09,35.18,35.04,35.11,1432951.0,28.5568,28.6301,28.5161,28.5731,1432951.0
2017-03-20 09:30:00,35.08,35.2,34.69,34.83,291512.0,28.5487,28.6463,28.2313,28.3452,291512.0
2017-03-20 10:00:00,34.83,35.07,34.83,34.85,740241.0,28.3452,28.5405,28.3452,28.3615,740241.0
2017-03-20 10:30:00,34.85,34.88,34.74,34.86,619762.0,28.3615,28.3859,28.272,28.3696,619762.0
2017-03-20 11:00:00,34.87,34.87,34.69,34.72,474583.0,28.3778,28.3778,28.2313,28.2557,474583.0
2017-03-20 11:30:00,34.72,34.72,34.56,34.59,734510.0,28.2557,28.2557,28.1255,28.1499,734510.0
2017-03-20 12:00:00,34.6,34.61,34.45,34.48,606803.0,28.158,28.1662,28.036,28.0604,606803.0
2017-03-20 12:30:00,34.49,34.6,34.47,34.49,428536.0,28.0685,28.158,28.0522,28.0685,428536.0
2017-03-20 13:00:00,34.5,34.56,34.43,34.47,615191.0,28.0767,28.1255,28.0197,28.0522,615191.0
2017-03-20 13:30:00,34.47,34.49,34.38,34.41,462333.0,28.0522,28.0685,27.979,28.0034,462333.0
2017-03-20 14:00:00,34.41,34.51,34.39,34.4,304489.0,28.0034,28.0848,27.9871,27.9953,304489.0
2017-03-20 14:30:00,34.41,34.42,34.29,34.35,398267.0,28.0034,28.0116,27.9058,27.9546,398267.0
2017-03-20 15:00:00,34.34,34.41,34.29,34.39,1104567.0,27.9465,28.0034,27.9058,27.9871,1104567.0
2017-03-20 15:30:00,34.4,34.44,34.19,34.2,1576701.0,27.9953,28.0278,27.8244,27.8325,1576701.0
2017-03-21 09:30:00,34.39,34.5,33.94,33.94,1085382.0,27.9871,28.0767,27.6209,27.6209,1085382.0
2017-03-21 10:00:00,33.94,34.07,33.81,33.93,810993.0,27.6209,27.7267,27.5151,27.6128,810993.0
2017-03-21 10:30:00,33.93,34.01,33.65,33.78,635423.0,27.6128,27.6779,27.3849,27.4907,635423.0
2017-03-21 11:00:00,33.78,33.79,33.2,33.43,811475.0,27.4907,27.4989,27.0187,27.2059,811475.0
2017-03-21 11:30:00,33.43,33.54,33.26,33.51,656769.0,27.2059,27.2954,27.0675,27.271,656769.0
2017-03-21 12:00:00,33.5,33.62,33.36,33.41,504675.0,27.2628,27.3605,27.1489,27.1896,504675.0
2017-03-21 12:30:00,33.4,33.47,33.27,33.34,431215.0,27.1815,27.2384,27.0757,27.1326,431215.0
2017-03-21 13:00:00,33.33,33.34,33.15,33.22,368742.0,27.1245,27.1326,26.978,27.035,368742.0
2017-03-21 13:30:00,33.23,33.29,33.02,33.03,325979.0,27.0431,27.0919,26.8722,26.8804,325979.0
2017-03-21 14:00:00,33.04,33.32,33.02,33.3,472592.0,26.8885,27.1164,26.8722,27.1001,472592.0
2017-03-21 14:30:00,33.3,33.42,33.18,33.35,487133.0,27.1001,27.1977,27.0024,27.1408,487133.0
2017-03-21 15:00:00,33.34,33.36,33.19,33.2,513081.0,27.1326,27.1489,27.0106,27.0187,513081.0
2017-03-21 15:30:00,33.19,33.24,32.94,33.03,1654227.0,27.0106,27.0513,26.8071,26.8804,1654227.0
2017-03-22 09:30:00,32.9,33.11,32.48,32.9,720500.0,26.7746,26.9455,26.4328,26.7746,720500.0
2017-03-22 10:00:00,32.91,33.2,32.87,33.16,595070.0,26.7827,27.0187,26.7501,26.9861,595070.0
2017-03-22 10:30:00,33.15,33.53,33.11,33.44,764370.0,26.978,27.2873,26.9455,27.214,764370.0
2017-03-22 11:00:00,33.43,33.46,33.29,33.39,428780.0,27.2059,27.2303,27.0919,27.1733,428780.0
2017-03-22 11:30:00,33.4,33.5,33.35,33.37,330090.0,27.1815,27.2628,27.1408,27.1571,330090.0
2017-03-22 12:00:00,33.36,33.36,33.06,33.09,459775.0,27.1489,27.1489,26.9048,26.9292,459775.0
2017-03-22 12:30:00,33.08,33.08,32.96,33.04,705138.0,26.921,26.921,26.8234,26.8885,705138.0
2017-03-22 13:00:00,33.04,33.11,32.93,33.02,489744.0,26.8885,26.9455,26.799,26.8722,489744.0
2017-03-22 13:30:00,33.02,33.1,32.93,32.95,331753.0,26.8722,26.9373,26.799,26.8152,331753.0
2017-03-22 14:00:00,32.95,33.1,32.95,33.01,291803.0,26.8152,26.9373,26.8152,26.8641,291803.0
2017-03-22 14:30:00,33.0,33.14,32.99,33.14,351166.0,26.8559,26.9699,26.8478,26.9699,351166.0
2017-03-22 15:00:00,33.13,33.2,33.03,33.14,561859.0,26.9617,27.0187,26.8804,26.9699,561859.0
2017-03-22 15:30:00,33.14,33.28,33.08,33.09,1894422.0,26.9699,27.0838,26.921,26.9292,1894422.0
2017-03-23 09:30:00,33.07,33.41,32.93,33.39,348840.0,26.9129,27.1896,26.799,27.1733,348840.0
2017-03-23 10:00:00,33.41,33.54,33.34,33.53,326789.0,27.1896,27.2954,27.1326,27.2873,326789.0
2017-03-23 10:30:00,33.54,33.75,33.51,33.66,363660.0,27.2954,27.4663,27.271,27.3931,363660.0
2017-03-23 11:00:00,33.67,33.82,33.64,33.68,360286.0,27.4012,27.5233,27.3768,27.4093,360286.0
2017-03-23 11:30:00,33.67,33.7,33.58,33.61,186781.0,27.4012,27.4256,27.328,27.3524,186781.0
2017-03-23 12:00:00,33.61,33.71,33.58,33.63,197035.0,27.3524,27.4337,27.328,27.3686,197035.0
2017-03-23 12:30:00,33.63,33.78,33.6,33.77,187151.0,27.3686,27.4907,27.3442,27.4826,187151.0
2017-03-23 13:00:00,33.77,33.77,33.45,33.45,296974.0,27.4826,27.4826,27.2222,27.2222,296974.0
2017-03-23 13:30:00,33.45,33.57,33.43,33.5,218383.0,27.2222,27.3198,27.2059,27.2628,218383.0
2017-03-23 14:00:00,33.5,33.53,33.48,33.51,203113.0,27.2628,27.2873,27.2466,27.271,203113.0
2017-03-23 14:30:00,33.51,33.64,33.48,33.59,272013.0,27.271,27.3768,27.2466,27.3361,272013.0
2017-03-23 15:00:00,33.59,33.61,33.38,33.39,442160.0,27.3361,27.3524,27.1652,27.1733,442160.0
2017-03-23 15:30:00,33.39,33.46,33.27,33.42,1483009.0,27.1733,27.2303,27.0757,27.1977,1483009.0
2017-03-24 09:30:00,33.56,33.62,33.3,33.31,182633.0,27.3117,27.3605,27.1001,27.1082,182633.0
2017-03-24 10:00:00,33.31,33.48,33.31,33.45,406453.0,27.1082,27.2466,27.1082,27.2222,406453.0
2017-03-24 10:30:00,33.45,33.69,33.42,33.65,699484.0,27.2222,27.4175,27.1977,27.3849,699484.0
2017-03-24 11:00:00,33.66,33.67,33.53,33.57,153199.0,27.3931,27.4012,27.2873,27.3198,153199.0
2017-03-24 11:30:00,33.57,33.64,33.53,33.57,115542.0,27.3198,27.3768,27.2873,27.3198,115542.0
2017-03-24 12:00:00,33.57,33.59,33.37,33.48,200310.0,27.3198,27.3361,27.1571,27.2466,200310.0
2017-03-24 12:30:00,33.49,33.53,33.41,33.46,153925.0,27.2547,27.2873,27.1896,27.2303,153925.0
2017-03-24 13:00:00,33.46,33.51,33.4,33.48,118428.0,27.2303,27.271,27.1815,27.2466,118428.0
2017-03-24 13:30:00,33.48,33.49,33.32,33.36,161495.0,27.2466,27.2547,27.1164,27.1489,161495.0
2017-03-24 14:00:00,33.37,33.42,33.35,33.37,204448.0,27.1571,27.1977,27.1408,27.1571,204448.0
2017-03-24 14:30:00,33.36,33.4,33.2,33.22,215548.0,27.1489,27.1815,27.0187,27.035,215548.0
2017-03-24 15:00:00,33.22,33.23,33.03,33.12,463097.0,27.035,27.0431,26.8804,26.9536,463097.0
2017-03-24 15:30:00,33.1,33.46,33.07,33.32,811861.0,26.9373,27.2303,26.9129,27.1164,811861.0
2017-03-27 09:30:00,32.59,32.81,32.24,32.68,711617.0,26.5223,26.7013,26.2374,26.5955,711617.0
2017-03-27 10:00:00,32.69,32.73,32.56,32.64,454877.0,26.6037,26.6362,26.4979,26.563,454877.0
2017-03-27 10:30:00,32.64,32.77,32.61,32.73,724137.0,26.563,26.6688,26.5386,26.6362,724137.0
2017-03-27 11:00:00,32.73,32.8,32.56,32.79,489250.0,26.6362,26.6932,26.4979,26.685,489250.0
2017-03-27 11:30:00,32.79,32.9,32.73,32.8,356983.0,26.685,26.7746,26.6362,26.6932,356983.0
2017-03-27 12:00:00,32.81,32.94,32.78,32.83,300832.0,26.7013,26.8071,26.6769,26.7176,300832.0
2017-03-27 12:30:00,32.83,32.83,32.75,32.8,265102.0,26.7176,26.7176,26.6525,26.6932,265102.0
2017-03-27 13:00:00,32.8,32.88,32.76,32.8,408268.0,26.6932,26.7583,26.6606,26.6932,408268.0
2017-03-27 13:30:00,32.8,32.84,32.71,32.73,212399.0,26.6932,26.7257,26.6199,26.6362,212399.0
2017-03-27 14:00:00,32.73,32.85,32.72,32.85,713481.0,26.6362,26.7339,26.6281,26.7339,713481.0
2017-03-27 14:30:00,32.84,32.9,32.82,32.86,540110.0,26.7257,26.7746,26.7095,26.742,540110.0
2017-03-27 15:00:00,32.86,32.97,32.84,32.87,423506.0,26.742,26.8315,26.7257,26.7501,423506.0
2017-03-27 15:30:00,32.87,32.91,32.73,32.74,1360854.0,26.7501,26.7827,26.6362,26.6443,1360854.0
2017-03-28 09:30:00,32.81,32.98,32.6,32.93,394351.0,26.7013,26.8397,26.5304,26.799,394351.0
2017-03-28 10:00:00,32.92,33.24,32.92,33.2,411075.0,26.7908,27.0513,26.7908,27.0187,411075.0
2017-03-28 10:30:00,33.2,33.45,33.14,33.44,592186.0,27.0187,27.2222,26.9699,27.214,592186.0
2017-03-28 11:00:00,33.45,33.61,33.43,33.55,605248.0,27.2222,27.3524,27.2059,27.3035,605248.0
2017-03-28 11:30:00,33.56,33.65,33.53,33.58,218641.0,27.3117,27.3849,27.2873,27.328,218641.0
2017-03-28 12:00:00,33.57,33.64,33.53,33.57,164155.0,27.3198,27.3768,27.2873,27.3198,164155.0
2017-03-28 12:30:00,33.57,33.58,33.47,33.49,120329.0,27.3198,27.328,27.2384,27.2547,120329.0
2017-03-28 13:00:00,33.5,33.64,33.49,33.61,157625.0,27.2628,27.3768,27.2547,27.3524,157625.0
2017-03-28 13:30:00,33.6,33.78,33.59,33.77,294626.0,27.3442,27.4907,27.3361,27.4826,294626.0
2017-03-28 14:00:00,33.77,33.9,33.74,33.85,851678.0,27.4826,27.5884,27.4582,27.5477,851678.0
2017-03-28 14:30:00,33.86,33.89,33.77,33.78,260223.0,27.5558,27.5802,27.4826,27.4907,260223.0
2017-03-28 15:00:00,33.77,33.83,33.66,33.67,313758.0,27.4826,27.5314,27.3931,27.4012,313758.0
2017-03-28 15:30:00,33.67,33.78,33.64,33.66,1132617.0,27.4012,27.4907,27.3768,27.3931,1132617.0
2017-03-29 09:30:00,33.64,33.78,33.55,33.76,381131.0,27.3768,27.4907,27.3035,27.4744,381131.0
2017-03-29 10:00:00,33.77,33.81,33.56,33.65,207532.0,27.4826,27.5151,27.3117,27.3849,207532.0
2017-03-29 10:30:00,33.65,33.93,33.65,33.79,261362.0,27.3849,27.6128,27.3849,27.4989,261362.0
2017-03-29 11:00:00,33.79,33.86,33.72,33.82,242323.0,27.4989,27.5558,27.4419,27.5233,242323.0
2017-03-29 11:30:00,33.81,33.85,33.72,33.83,188030.0,27.5151,27.5477,27.4419,27.5314,188030.0
2017-03-29 12:00:00,33.82,33.86,33.76,33.82,410604.0,27.5233,27.5558,27.4744,27.5233,410604.0
2017-03-29 12:30:00,33.82,33.82,33.64,33.67,118438.0,27.5233,27.5233,27.3768,27.4012,118438.0
2017-03-29 13:00:00,33.67,33.72,33.65,33.7,129262.0,27.4012,27.4419,27.3849,27.4256,129262.0
2017-03-29 13:30:00,33.7,33.82,33.69,33.8,179935.0,27.4256,27.5233,27.4175,27.507,179935.0
2017-03-29 14:00:00,33.8,33.91,33.76,33.9,265817.0,27.507,27.5965,27.4744,27.5884,265817.0
2017-03-29 14:30:00,33.9,33.9,33.81,33.87,328739.0,27.5884,27.5884,27.5151,27.564,328739.0
2017-03-29 15:00:00,33.87,33.91,33.85,33.86,394994.0,27.564,27.5965,27.5477,27.5558,394994.0
2017-03-29 15:30:00,33.87,33.87,33.74,33.78,790018.0,27.564,27.564,27.4582,27.4907,790018.0
2017-03-30 09:30:00,33.82,34.06,33.78,34.04,527096.0,27.5233,27.7186,27.4907,27.7023,527096.0
2017-03-30 10:00:00,34.03,34.24,34.02,34.16,324511.0,27.6942,27.8651,27.686,27.8,324511.0
2017-03-30 10:30:00,34.16,34.32,34.15,34.3,386361.0,27.8,27.9302,27.7918,27.9139,386361.0
2017-03-30 11:00:00,34.3,34.31,34.21,34.27,319519.0,27.9139,27.922,27.8407,27.8895,319519.0
2017-03-30 11:30:00,34.27,34.34,34.22,34.23,204976.0,27.8895,27.9465,27.8488,27.8569,204976.0
2017-03-30 12:00:00,34.24,34.35,34.23,34.35,163225.0,27.8651,27.9546,27.8569,27.9546,163225.0
2017-03-30 12:30:00,34.35,34.36,34.23,34.25,183702.0,27.9546,27.9627,27.8569,27.8732,183702.0
2017-03-30 13:00:00,34.25,34.4,34.24,34.35,239507.0,27.8732,27.9953,27.8651,27.9546,239507.0
2017-03-30 13:30:00,34.35,34.47,34.34,34.39,169778.0,27.9546,28.0522,27.9465,27.9871,169778.0
2017-03-30 14:00:00,34.39,34.5,34.39,34.48,196504.0,27.9871,28.0767,27.9871,28.0604,196504.0
2017-03-30 14:30:00,34.48,34.56,34.44,34.49,627400.0,28.0604,28.1255,28.0278,28.0685,627400.0
2017-03-30 15:00:00,34.49,34.59,34.49,34.55,338503.0,28.0685,28.1499,28.0685,28.1174,338503.0
2017-03-30 15:30:00,34.55,34.55,34.41,34.43,809204.0,28.1174,28.1174,28.0034,28.0197,809204.0
2017-03-31 09:30:00,34.27,34.45,34.17,34.23,439455.0,27.8895,28.036,27.8081,27.8569,439455.0
2017-03-31 10:00:00,34.23,34.29,34.12,34.16,226411.0,27.8569,27.9058,27.7674,27.8,226411.0
2017-03-31 10:30:00,34.16,34.34,34.16,34.2,239729.0,27.8,27.9465,27.8,27.8325,239729.0
2017-03-31 11:00:00,34.19,34.32,34.14,34.29,211118.0,27.8244,27.9302,27.7837,27.9058,211118.0
2017-03-31 11:30:00,34.29,34.37,34.18,34.19,206534.0,27.9058,27.9709,27.8162,27.8244,206534.0
2017-03-31 12:00:00,34.18,34.35,34.17,34.33,228466.0,27.8162,27.9546,27.8081,27.9383,228466.0
2017-03-31 12:30:00,34.34,34.34,34.19,34.25,149128.0,27.9465,27.9465,27.8244,27.8732,149128.0
2017-03-31 13:00:00,34.25,34.33,34.22,34.33,149420.0,27.8732,27.9383,27.8488,27.9383,149420.0
2017-03-31 13:30:00,34.33,34.42,34.3,34.4,356477.0,27.9383,28.0116,27.9139,27.9953,356477.0
2017-03-31 14:00:00,34.4,34.42,34.29,34.35,348843.0,27.9953,28.0116,27.9058,27.9546,348843.0
2017-03-31 14:30:00,34.35,34.43,34.33,34.37,198082.0,27.9546,28.0197,27.9383,27.9709,198082.0
2017-03-31 15:00:00,34.38,34.52,34.37,34.47,295307.0,27.979,28.0929,27.9709,28.0522,295307.0
2017-03-31 15:30:00,34.48,34.53,34.3,34.3,889553.0,28.0604,28.1011,27.9139,27.9139,889553.0
2017-04-03 09:30:00,34.45,34.54,33.96,33.96,270379.0,28.036,28.1092,27.6372,27.6372,270379.0
2017-04-03 10:00:00,33.95,34.04,33.77,33.96,212236.0,27.6291,27.7023,27.4826,27.6372,212236.0
2017-04-03 10:30:00,33.97,33.99,33.47,33.5,669737.0,27.6453,27.6616,27.2384,27.2628,669737.0
2017-04-03 11:00:00,33.49,33.6,33.3,33.55,832074.0,27.2547,27.3442,27.1001,27.3035,832074.0
2017-04-03 11:30:00,33.57,33.61,33.37,33.41,611455.0,27.3198,27.3524,27.1571,27.1896,611455.0
2017-04-03 12:00:00,33.4,33.6,33.27,33.6,532394.0,27.1815,27.3442,27.0757,27.3442,532394.0
2017-04-03 12:30:00,33.59,33.66,33.54,33.59,260135.0,27.3361,27.3931,27.2954,27.3361,260135.0
2017-04-03 13:00:00,33.6,33.72,33.58,33.61,166834.0,27.3442,27.4419,27.328,27.3524,166834.0
2017-04-03 13:30:00,33.61,33.69,33.55,33.68,233197.0,27.3524,27.4175,27.3035,27.4093,233197.0
2017-04-03 14:00:00,33.68,33.73,33.6,33.71,191685.0,27.4093,27.45,27.3442,27.4337,191685.0
2017-04-03 14:30:00,33.71,33.84,33.68,33.74,163342.0,27.4337,27.5395,27.4093,27.4582,163342.0
2017-04-03 15:00:00,33.73,33.81,33.68,33.78,231957.0,27.45,27.5151,27.4093,27.4907,231957.0
2017-04-03 15:30:00,33.77,33.88,33.73,33.77,714449.0,27.4826,27.5721,27.45,27.4826,714449.0
2017-04-04 09:30:00,33.58,33.83,33.58,33.8,162247.0,27.328,27.5314,27.328,27.507,162247.0
2017-04-04 10:00:00,33.81,33.84,33.58,33.72,111670.0,27.5151,27.5395,27.328,27.4419,111670.0
2017-04-04 10:30:00,33.73,33.83,33.7,33.74,268582.0,27.45,27.5314,27.4256,27.4582,268582.0
2017-04-04 11:00:00,33.74,33.91,33.72,33.83,135241.0,27.4582,27.5965,27.4419,27.5314,135241.0
2017-04-04 11:30:00,33.83,33.88,33.77,33.8,144167.0,27.5314,27.5721,27.4826,27.507,144167.0
2017-04-04 12:00:00,33.79,33.82,33.73,33.76,87032.0,27.4989,27.5233,27.45,27.4744,87032.0
2017-04-04 12:30:00,33.75,33.82,33.68,33.7,101864.0,27.4663,27.5233,27.4093,27.4256,101864.0
2017-04-04 13:00:00,33.7,33.77,33.65,33.74,110473.0,27.4256,27.4826,27.3849,27.4582,110473.0
2017-04-04 13:30:00,33.74,33.83,33.73,33.79,190777.0,27.4582,27.5314,27.45,27.4989,190777.0
2017-04-04 14:00:00,33.79,33.84,33.79,33.81,85000.0,27.4989,27.5395,27.4989,27.5151,85000.0
2017-04-04 14:30:00,33.82,33.83,33.72,33.72,104417.0,27.5233,27.5314,27.4419,27.4419,104417.0
2017-04-04 15:00:00,33.72,33.76,33.68,33.71,143367.0,27.4419,27.4744,27.4093,27.4337,143367.0
2017-04-04 15:30:00,33.71,33.78,33.68,33.73,451884.0,27.4337,27.4907,27.4093,27.45,451884.0
2017-04-05 09:30:00,34.24,34.36,33.91,34.01,256726.0,27.8651,27.9627,27.5965,27.6779,256726.0
2017-04-05 10:00:00,34.01,34.07,33.92,33.98,152020.0,27.6779,27.7267,27.6047,27.6535,152020.0
2017-04-05 10:30:00,33.97,34.0,33.89,33.99,444381.0,27.6453,27.6698,27.5802,27.6616,444381.0
2017-04-05 11:00:00,34.0,34.01,33.66,33.68,181219.0,27.6698,27.6779,27.3931,27.4093,181219.0
2017-04-05 11:30:00,33.68,33.94,33.66,33.77,186602.0,27.4093,27.6209,27.3931,27.4826,186602.0
2017-04-05 12:00:00,33.77,33.89,33.76,33.86,156030.0,27.4826,27.5802,27.4744,27.5558,156030.0
2017-04-05 12:30:00,33.86,33.91,33.83,33.84,108592.0,27.5558,27.5965,27.5314,27.5395,108592.0
2017-04-05 13:00:00,33.84,33.93,33.8,33.82,296162.0,27.5395,27.6128,27.507,27.5233,296162.0
2017-04-05 13:30:00,33.82,33.86,33.73,33.75,232619.0,27.5233,27.5558,27.45,27.4663,232619.0
2017-04-05 14:00:00,33.75,33.83,33.69,33.8,237998.0,27.4663,27.5314,27.4175,27.507,237998.0
2017-04-05 14:30:00,33.81,33.82,33.53,33.59,270598.0,27.5151,27.5233,27.2873,27.3361,270598.0
2017-04-05 15:00:00,33.59,33.61,33.21,33.3,413744.0,27.3361,27.3524,27.0268,27.1001,413744.0
2017-04-05 15:30:00,33.3,33.33,33.14,33.25,1157066.0,27.1001,27.1245,26.9699,27.0594,1157066.0
2017-04-06 09:30:00,33.23,33.25,32.94,33.15,334139.0,27.0431,27.0594,26.8071,26.978,334139.0
2017-04-06 10:00:00,33.18,33.4,33.09,33.27,597668.0,27.0024,27.1815,26.9292,27.0757,597668.0
2017-04-06 10:30:00,33.27,33.4,33.21,33.32,659270.0,27.0757,27.1815,27.0268,27.1164,659270.0
2017-04-06 11:00:00,33.31,33.59,33.31,33.5,237052.0,27.1082,27.3361,27.1082,27.2628,237052.0
2017-04-06 11:30:00,33.5,33.52,33.26,33.26,302844.0,27.2628,27.2791,27.0675,27.0675,302844.0
2017-04-06 12:00:00,33.27,33.35,33.26,33.27,245554.0,27.0757,27.1408,27.0675,27.0757,245554.0
2017-04-06 12:30:00,33.27,33.36,33.21,33.34,214223.0,27.0757,27.1489,27.0268,27.1326,214223.0
2017-04-06 13:00:00,33.35,33.49,33.32,33.44,381393.0,27.1408,27.2547,27.1164,27.214,381393.0
2017-04-06 13:30:00,33.44,33.46,33.34,33.37,390803.0,27.214,27.2303,27.1326,27.1571,390803.0
2017-04-06 14:00:00,33.37,33.38,33.18,33.2,321642.0,27.1571,27.1652,27.0024,27.0187,321642.0
2017-04-06 14:30:00,33.19,33.25,33.09,33.14,442242.0,27.0106,27.0594,26.9292,26.9699,442242.0
2017-04-06 15:00:00,33.14,33.24,33.13,33.22,536756.0,26.9699,27.0513,26.9617,27.035,536756.0
2017-04-06 15:30:00,33.22,33.28,33.18,33.23,1671751.0,27.035,27.0838,27.0024,27.0431,1671751.0
2017-04-07 09:30:00,32.96,33.19,32.87,32.94,204945.0,26.8234,27.0106,26.7501,26.8071,204945.0
2017-04-07 10:00:00,32.93,33.08,32.9,33.02,372632.0,26.799,26.921,26.7746,26.8722,372632.0
2017-04-07 10:30:00,33.03,33.14,32.93,32.95,361682.0,26.8804,26.9699,26.799,26.8152,361682.0
2017-04-07 11:00:00,32.96,33.08,32.89,33.02,219579.0,26.8234,26.921,26.7664,26.8722,219579.0
2017-04-07 11:30:00,33.02,33.08,32.94,33.07,149050.0,26.8722,26.921,26.8071,26.9129,149050.0
2017-04-07 12:00:00,33.08,33.15,33.05,33.11,164414.0,26.921,26.978,26.8966,26.9455,164414.0
2017-04-07 12:30:00,33.12,33.27,33.1,33.26,180316.0,26.9536,27.0757,26.9373,27.0675,180316.0
2017-04-07 13:00:00,33.26,33.36,33.23,33.36,158111.0,27.0675,27.1489,27.0431,27.1489,158111.0
2017-04-07 13:30:00,33.36,33.42,33.28,33.32,100830.0,27.1489,27.1977,27.0838,27.1164,100830.0
2017-04-07 14:00:00,33.33,33.42,33.31,33.32,120553.0,27.1245,27.1977,27.1082,27.1164,120553.0
2017-04-07 14:30:00,33.32,33.34,33.15,33.16,164502.0,27.1164,27.1326,26.978,26.9861,164502.0
2017-04-07 15:00:00,33.16,33.26,33.15,33.18,184848.0,26.9861,27.0675,26.978,27.0024,184848.0
2017-04-07 15:30:00,33.18,33.22,33.11,33.15,806380.0,27.0024,27.035,26.9455,26.978,806380.0
2017-04-10 09:30:00,33.19,33.35,33.1,33.31,242430.0,27.0106,27.1408,26.9373,27.1082,242430.0
2017-04-10 10:00:00,33.3,33.47,33.29,33.35,472540.0,27.1001,27.2384,27.0919,27.1408,472540.0
2017-04-10 10:30:00,33.36,33.42,33.26,33.28,256183.0,27.1489,27.1977,27.0675,27.0838,256183.0
2017-04-10 11:00:00,33.28,33.31,33.15,33.16,402546.0,27.0838,27.1082,26.978,26.9861,402546.0
2017-04-10 11:30:00,33.17,33.18,32.95,32.97,542695.0,26.9943,27.0024,26.8152,26.8315,542695.0
2017-04-10 12:00:00,32.97,33.01,32.85,32.92,306866.0,26.8315,26.8641,26.7339,26.7908,306866.0
2017-04-10 12:30:00,32.92,33.09,32.88,33.03,706396.0,26.7908,26.9292,26.7583,26.8804,706396.0
2017-04-10 13:00:00,33.03,33.07,32.96,33.01,376987.0,26.8804,26.9129,26.8234,26.8641,376987.0
2017-04-10 13:30:00,33.02,33.18,33.01,33.1,553619.0,26.8722,27.0024,26.8641,26.9373,553619.0
2017-04-10 14:00:00,33.1,33.11,33.02,33.05,261389.0,26.9373,26.9455,26.8722,26.8966,261389.0
2017-04-10 14:30:00,33.05,33.06,32.98,33.0,494825.0,26.8966,26.9048,26.8397,26.8559,494825.0
2017-04-10 15:00:00,33.01,33.02,32.89,32.92,410145.0,26.8641,26.8722,26.7664,26.7908,410145.0
2017-04-10 15:30:00,32.93,32.94,32.81,32.86,930883.0,26.799,26.8071,26.7013,26.742,930883.0
2017-04-11 09:30:00,32.55,32.67,32.25,32.59,655803.0,26.4897,26.5874,26.2456,26.5223,655803.0
2017-04-11 10:00:00,32.59,32.79,32.57,32.69,223435.0,26.5223,26.685,26.506,26.6037,223435.0
2017-04-11 10:30:00,32.69,32.78,32.58,32.63,723756.0,26.6037,26.6769,26.5141,26.5548,723756.0
2017-04-11 11:00:00,32.64,32.76,32.54,32.63,406819.0,26.563,26.6606,26.4816,26.5548,406819.0
2017-04-11 11:30:00,32.63,32.73,32.6,32.68,230717.0,26.5548,26.6362,26.5304,26.5955,230717.0
2017-04-11 12:00:00,32.67,32.8,32.57,32.79,423882.0,26.5874,26.6932,26.506,26.685,423882.0
2017-04-11 12:30:00,32.79,32.87,32.73,32.86,314763.0,26.685,26.7501,26.6362,26.742,314763.0
2017-04-11 13:00:00,32.86,32.99,32.86,32.94,350131.0,26.742,26.8478,26.742,26.8071,350131.0
2017-04-11 13:30:00,32.94,32.98,32.84,32.91,314013.0,26.8071,26.8397,26.7257,26.7827,314013.0
2017-04-11 14:00:00,32.9,32.96,32.78,32.94,279948.0,26.7746,26.8234,26.6769,26.8071,279948.0
2017-04-11 14:30:00,32.94,33.08,32.91,33.02,386169.0,26.8071,26.921,26.7827,26.8722,386169.0
2017-04-11 15:00:00,33.02,33.06,32.96,33.05,691191.0,26.8722,26.9048,26.8234,26.8966,691191.0
2017-04-11 15:30:00,33.05,33.12,32.92,33.05,1162839.0,26.8966,26.9536,26.7908,26.8966,1162839.0
2017-04-12 09:30:00,32.82,33.23,32.82,33.12,345492.0,26.7095,27.0431,26.7095,26.9536,345492.0
2017-04-12 10:00:00,33.12,33.19,33.04,33.07,260360.0,26.9536,27.0106,26.8885,26.9129,260360.0
2017-04-12 10:30:00,33.07,33.13,32.86,32.89,270768.0,26.9129,26.9617,26.742,26.7664,270768.0
2017-04-12 11:00:00,32.89,33.01,32.83,32.95,314185.0,26.7664,26.8641,26.7176,26.8152,314185.0
2017-04-12 11:30:00,32.95,32.97,32.73,32.81,268882.0,26.8152,26.8315,26.6362,26.7013,268882.0
2017-04-12 12:00:00,32.81,32.88,32.74,32.76,134614.0,26.7013,26.7583,26.6443,26.6606,134614.0
2017-04-12 12:30:00,32.75,32.83,32.71,32.75,145424.0,26.6525,26.7176,26.6199,26.6525,145424.0
2017-04-12 13:00:00,32.76,32.98,32.75,32.96,218816.0,26.6606,26.8397,26.6525,26.8234,218816.0
2017-04-12 13:30:00,32.96,33.1,32.92,33.1,177792.0,26.8234,26.9373,26.7908,26.9373,177792.0
2017-04-12 14:00:00,33.11,33.12,33.01,33.05,178654.0,26.9455,26.9536,26.8641,26.8966,178654.0
2017-04-12 14:30:00,33.05,33.07,32.89,32.96,246270.0,26.8966,26.9129,26.7664,26.8234,246270.0
2017-04-12 15:00:00,32.97,33.0,32.75,32.79,289070.0,26.8315,26.8559,26.6525,26.685,289070.0
2017-04-12 15:30:00,32.79,32.88,32.76,32.82,608618.0,26.685,26.7583,26.6606,26.7095,608618.0
2017-04-13 09:30:00,32.67,32.9,32.44,32.75,318763.0,26.5874,26.7746,26.4002,26.6525,318763.0
2017-04-13 10:00:00,32.74,32.99,32.74,32.8,297060.0,26.6443,26.8478,26.6443,26.6932,297060.0
2017-04-13 10:30:00,32.8,32.84,32.73,32.74,276300.0,26.6932,26.7257,26.6362,26.6443,276300.0
2017-04-13 11:00:00,32.75,32.81,32.68,32.79,318244.0,26.6525,26.7013,26.5955,26.685,318244.0
2017-04-13 11:30:00,32.79,32.93,32.76,32.91,279544.0,26.685,26.799,26.6606,26.7827,279544.0
2017-04-13 12:00:00,32.9,32.91,32.72,32.73,250032.0,26.7746,26.7827,26.6281,26.6362,250032.0
2017-04-13 12:30:00,32.73,32.76,32.55,32.62,250050.0,26.6362,26.6606,26.4897,26.5467,250050.0
2017-04-13 13:00:00,32.62,32.64,32.48,32.63,246862.0,26.5467,26.563,26.4328,26.5548,246862.0
2017-04-13 13:30:00,32.63,32.66,32.48,32.53,235367.0,26.5548,26.5792,26.4328,26.4734,235367.0
2017-04-13 14:00:00,32.54,32.62,32.51,32.58,281547.0,26.4816,26.5467,26.4572,26.5141,281547.0
2017-04-13 14:30:00,32.58,32.63,32.54,32.59,245058.0,26.5141,26.5548,26.4816,26.5223,245058.0
2017-04-13 15:00:00,32.59,32.61,32.47,32.52,359541.0,26.5223,26.5386,26.4246,26.4653,359541.0
2017-04-13 15:30:00,32.52,32.54,32.37,32.37,1243567.0,26.4653,26.4816,26.3432,26.3432,1243567.0
2017-04-17 09:30:00,32.41,32.62,32.28,32.59,340697.0,26.3758,26.5467,26.27,26.5223,340697.0
2017-04-17 10:00:00,32.59,32.62,32.46,32.51,158941.0,26.5223,26.5467,26.4165,26.4572,158941.0
2017-04-17 10:30:00,32.51,32.6,32.43,32.57,235212.0,26.4572,26.5304,26.3921,26.506,235212.0
2017-04-17 11:00:00,32.57,32.69,32.55,32.66,271624.0,26.506,26.6037,26.4897,26.5792,271624.0
2017-04-17 11:30:00,32.66,32.74,32.56,32.56,237519.0,26.5792,26.6443,26.4979,26.4979,237519.0
2017-04-17 12:00:00,32.56,32.67,32.55,32.63,130282.0,26.4979,26.5874,26.4897,26.5548,130282.0
2017-04-17 12:30:00,32.62,32.67,32.57,32.66,131510.0,26.5467,26.5874,26.506,26.5792,131510.0
2017-04-17 13:00:00,32.65,32.66,32.57,32.64,211154.0,26.5711,26.5792,26.506,26.563,211154.0
2017-04-17 13:30:00,32.63,32.7,32.58,32.69,249604.0,26.5548,26.6118,26.5141,26.6037,249604.0
2017-04-17 14:00:00,32.69,32.75,32.66,32.73,170181.0,26.6037,26.6525,26.5792,26.6362,170181.0
2017-04-17 14:30:00,32.73,32.93,32.73,32.91,366583.0,26.6362,26.799,26.6362,26.7827,366583.0
2017-04-17 15:00:00,32.91,32.98,32.82,32.98,304600.0,26.7827,26.8397,26.7095,26.8397,304600.0
2017-04-17 15:30:00,32.98,33.04,32.95,33.02,742629.0,26.8397,26.8885,26.8152,26.8722,742629.0
2017-04-18 09:30:00,32.81,33.07,32.73,33.0,308022.0,26.7013,26.9129,26.6362,26.8559,308022.0
2017-04-18 10:00:00,33.01,33.01,32.66,32.72,249371.0,26.8641,26.8641,26.5792,26.6281,249371.0
2017-04-18 10:30:00,32.72,32.91,32.71,32.81,271053.0,26.6281,26.7827,26.6199,26.7013,271053.0
2017-04-18 11:00:00,32.81,32.85,32.67,32.83,368485.0,26.7013,26.7339,26.5874,26.7176,368485.0
2017-04-18 11:30:00,32.83,32.84,32.63,32.64,323578.0,26.7176,26.7257,26.5548,26.563,323578.0
2017-04-18 12:00:00,32.64,32.86,32.56,32.83,299157.0,26.563,26.742,26.4979,26.7176,299157.0
2017-04-18 12:30:00,32.82,32.85,32.68,32.81,252768.0,26.7095,26.7339,26.5955,26.7013,252768.0
2017-04-18 13:00:00,32.8,33.0,32.79,32.96,407466.0,26.6932,26.8559,26.685,26.8234,407466.0
2017-04-18 13:30:00,32.95,32.99,32.9,32.93,180230.0,26.8152,26.8478,26.7746,26.799,180230.0
2017-04-18 14:00:00,32.94,33.02,32.92,33.0,195822.0,26.8071,26.8722,26.7908,26.8559,195822.0
2017-04-18 14:30:00,32.99,33.01,32.9,32.97,306145.0,26.8478,26.8641,26.7746,26.8315,306145.0
2017-04-18 15:00:00,32.97,32.98,32.9,32.92,211046.0,26.8315,26.8397,26.7746,26.7908,211046.0
2017-04-18 15:30:00,32.93,33.01,32.84,32.85,922717.0,26.799,26.8641,26.7257,26.7339,922717.0
2017-04-19 09:30:00,33.06,33.24,33.02,33.19,271387.0,26.9048,27.0513,26.8722,27.0106,271387.0
2017-04-19 10:00:00,33.18,33.19,33.06,33.09,145543.0,27.0024,27.0106,26.9048,26.9292,145543.0
2017-04-19 10:30:00,33.08,33.1,32.96,33.01,210530.0,26.921,26.9373,26.8234,26.8641,210530.0
2017-04-19 11:00:00,33.02,33.07,32.95,33.07,125483.0,26.8722,26.9129,26.8152,26.9129,125483.0
2017-04-19 11:30:00,33.07,33.07,32.93,32.94,139842.0,26.9129,26.9129,26.799,26.8071,139842.0
2017-04-19 12:00:00,32.95,32.98,32.87,32.95,96045.0,26.8152,26.8397,26.7501,26.8152,96045.0
2017-04-19 12:30:00,32.94,33.02,32.93,33.01,87519.0,26.8071,26.8722,26.799,26.8641,87519.0
2017-04-19 13:00:00,33.01,33.02,32.91,32.97,115493.0,26.8641,26.8722,26.7827,26.8315,115493.0
2017-04-19 13:30:00,32.98,33.03,32.95,33.01,96464.0,26.8397,26.8804,26.8152,26.8641,96464.0
2017-04-19 14:00:00,33.0,33.03,32.89,32.92,148859.0,26.8559,26.8804,26.7664,26.7908,148859.0
2017-04-19 14:30:00,32.92,33.06,32.89,33.0,548382.0,26.7908,26.9048,26.7664,26.8559,548382.0
2017-04-19 15:00:00,32.99,33.08,32.95,32.96,274269.0,26.8478,26.921,26.8152,26.8234,274269.0
2017-04-19 15:30:00,32.96,33.0,32.9,32.99,671560.0,26.8234,26.8559,26.7746,26.8478,671560.0
2017-04-20 09:30:00,33.32,33.59,33.27,33.38,372724.0,27.1164,27.3361,27.0757,27.1652,372724.0
2017-04-20 10:00:00,33.38,33.51,33.3,33.44,312913.0,27.1652,27.271,27.1001,27.214,312913.0
2017-04-20 10:30:00,33.44,33.55,33.4,33.54,250367.0,27.214,27.3035,27.1815,27.2954,250367.0
2017-04-20 11:00:00,33.53,33.62,33.46,33.61,413951.0,27.2873,27.3605,27.2303,27.3524,413951.0
2017-04-20 11:30:00,33.62,33.79,33.6,33.77,434292.0,27.3605,27.4989,27.3442,27.4826,434292.0
2017-04-20 12:00:00,33.77,33.9,33.77,33.81,228138.0,27.4826,27.5884,27.4826,27.5151,228138.0
2017-04-20 12:30:00,33.81,33.9,33.8,33.87,251702.0,27.5151,27.5884,27.507,27.564,251702.0
2017-04-20 13:00:00,33.87,33.88,33.78,33.8,196101.0,27.564,27.5721,27.4907,27.507,196101.0
2017-04-20 13:30:00,33.8,33.96,33.78,33.95,281837.0,27.507,27.6372,27.4907,27.6291,281837.0
2017-04-20 14:00:00,33.95,33.99,33.85,33.97,528081.0,27.6291,27.6616,27.5477,27.6453,528081.0
2017-04-20 14:30:00,33.97,34.01,33.9,33.95,389780.0,27.6453,27.6779,27.5884,27.6291,389780.0
2017-04-20 15:00:00,33.95,34.0,33.86,33.91,454728.0,27.6291,27.6698,27.5558,27.5965,454728.0
2017-04-20 15:30:00,33.9,33.96,33.84,33.86,815625.0,27.5884,27.6372,27.5395,27.5558,815625.0
2017-04-21 09:30:00,33.78,33.83,33.65,33.76,365217.0,27.4907,27.5314,27.3849,27.4744,365217.0
2017-04-21 10:00:00,33.76,33.88,33.71,33.76,281970.0,27.4744,27.5721,27.4337,27.4744,281970.0
2017-04-21 10:30:00,33.76,33.76,33.45,33.5,201604.0,27.4744,27.4744,27.2222,27.2628,201604.0
2017-04-21 11:00:00,33.5,33.51,33.26,33.29,313442.0,27.2628,27.271,27.0675,27.0919,313442.0
2017-04-21 11:30:00,33.3,33.43,33.28,33.38,251636.0,27.1001,27.2059,27.0838,27.1652,251636.0
2017-04-21 12:00:00,33.38,33.43,33.35,33.39,127930.0,27.1652,27.2059,27.1408,27.1733,127930.0
2017-04-21 12:30:00,33.39,33.49,33.37,33.45,178318.0,27.1733,27.2547,27.1571,27.2222,178318.0
2017-04-21 13:00:00,33.45,33.49,33.26,33.32,183156.0,27.2222,27.2547,27.0675,27.1164,183156.0
2017-04-21 13:30:00,33.33,33.44,33.27,33.44,151646.0,27.1245,27.214,27.0757,27.214,151646.0
2017-04-21 14:00:00,33.44,33.53,33.43,33.52,233829.0,27.214,27.2873,27.2059,27.2791,233829.0
2017-04-21 14:30:00,33.52,33.53,33.43,33.5,172230.0,27.2791,27.2873,27.2059,27.2628,172230.0
2017-04-21 15:00:00,33.51,33.52,33.42,33.48,202774.0,27.271,27.2791,27.1977,27.2466,202774.0
2017-04-21 15:30:00,33.47,33.49,33.38,33.39,689796.0,27.2384,27.2547,27.1652,27.1733,689796.0
2017-04-24 09:30:00,34.3,34.35,34.06,34.13,292944.0,27.9139,27.9546,27.7186,27.7756,292944.0
2017-04-24 10:00:00,34.13,34.16,33.97,34.05,185809.0,27.7756,27.8,27.6453,27.7104,185809.0
2017-04-24 10:30:00,34.05,34.06,33.78,33.79,191948.0,27.7104,27.7186,27.4907,27.4989,191948.0
2017-04-24 11:00:00,33.79,33.91,33.71,33.74,156699.0,27.4989,27.5965,27.4337,27.4582,156699.0
2017-04-24 11:30:00,33.75,33.83,33.68,33.77,161186.0,27.4663,27.5314,27.4093,27.4826,161186.0
2017-04-24 12:00:00,33.78,33.92,33.78,33.9,150941.0,27.4907,27.6047,27.4907,27.5884,150941.0
2017-04-24 12:30:00,33.9,33.94,33.85,33.89,122049.0,27.5884,27.6209,27.5477,27.5802,122049.0
2017-04-24 13:00:00,33.89,33.93,33.85,33.9,119291.0,27.5802,27.6128,27.5477,27.5884,119291.0
2017-04-24 13:30:00,33.9,33.91,33.82,33.88,126775.0,27.5884,27.5965,27.5233,27.5721,126775.0
2017-04-24 14:00:00,33.89,33.94,33.84,33.93,152917.0,27.5802,27.6209,27.5395,27.6128,152917.0
2017-04-24 14:30:00,33.94,33.95,33.8,33.82,145295.0,27.6209,27.6291,27.507,27.5233,145295.0
2017-04-24 15:00:00,33.83,33.9,33.81,33.88,232925.0,27.5314,27.5884,27.5151,27.5721,232925.0
2017-04-24 15:30:00,33.88,33.94,33.77,33.9,1128557.0,27.5721,27.6209,27.4826,27.5884,1128557.0
2017-04-25 09:30:00,34.19,34.33,34.05,34.16,206719.0,27.8244,27.9383,27.7104,27.8,206719.0
2017-04-25 10:00:00,34.16,34.19,34.02,34.02,223625.0,27.8,27.8244,27.686,27.686,223625.0
2017-04-25 10:30:00,34.03,34.03,33.92,33.98,229023.0,27.6942,27.6942,27.6047,27.6535,229023.0
2017-04-25 11:00:00,33.98,34.05,33.93,33.95,212235.0,27.6535,27.7104,27.6128,27.6291,212235.0
2017-04-25 11:30:00,33.95,33.97,33.78,33.87,509596.0,27.6291,27.6453,27.4907,27.564,509596.0
2017-04-25 12:00:00,33.87,33.98,33.87,33.97,191362.0,27.564,27.6535,27.564,27.6453,191362.0
2017-04-25 12:30:00,33.96,33.97,33.83,33.84,146273.0,27.6372,27.6453,27.5314,27.5395,146273.0
2017-04-25 13:00:00,33.84,33.94,33.82,33.91,314083.0,27.5395,27.6209,27.5233,27.5965,314083.0
2017-04-25 13:30:00,33.91,33.99,33.83,33.9,668436.0,27.5965,27.6616,27.5314,27.5884,668436.0
2017-04-25 14:00:00,33.89,33.92,33.77,33.8,495513.0,27.5802,27.6047,27.4826,27.507,495513.0
2017-04-25 14:30:00,33.8,33.83,33.63,33.65,601423.0,27.507,27.5314,27.3686,27.3849,601423.0
2017-04-25 15:00:00,33.65,33.79,33.64,33.77,676822.0,27.3849,27.4989,27.3768,27.4826,676822.0
2017-04-25 15:30:00,33.77,33.85,33.75,33.81,967524.0,27.4826,27.5477,27.4663,27.5151,967524.0
2017-04-26 09:30:00,33.73,33.8,32.65,33.27,1893837.0,27.45,27.507,26.5711,27.0757,1893837.0
2017-04-26 10:00:00,33.28,33.43,33.22,33.27,636386.0,27.0838,27.2059,27.035,27.0757,636386.0
2017-04-26 10:30:00,33.28,33.32,33.07,33.25,779379.0,27.0838,27.1164,26.9129,27.0594,779379.0
2017-04-26 11:00:00,33.25,33.48,33.19,33.44,526617.0,27.0594,27.2466,27.0106,27.214,526617.0
2017-04-26 11:30:00,33.43,33.45,33.21,33.37,583965.0,27.2059,27.2222,27.0268,27.1571,583965.0
2017-04-26 12:00:00,33.37,33.42,33.26,33.33,609426.0,27.1571,27.1977,27.0675,27.1245,609426.0
2017-04-26 12:30:00,33.34,33.64,33.33,33.63,422728.0,27.1326,27.3768,27.1245,27.3686,422728.0
2017-04-26 13:00:00,33.63,33.71,33.62,33.65,390964.0,27.3686,27.4337,27.3605,27.3849,390964.0
2017-04-26 13:30:00,33.65,33.76,33.51,33.52,735275.0,27.3849,27.4744,27.271,27.2791,735275.0
2017-04-26 14:00:00,33.52,33.55,33.43,33.45,677142.0,27.2791,27.3035,27.2059,27.2222,677142.0
2017-04-26 14:30:00,33.45,33.59,33.44,33.48,520742.0,27.2222,27.3361,27.214,27.2466,520742.0
2017-04-26 15:00:00,33.48,33.52,33.38,33.4,612277.0,27.2466,27.2791,27.1652,27.1815,612277.0
2017-04-26 15:30:00,33.4,33.42,33.18,33.23,1603746.0,27.1815,27.1977,27.0024,27.0431,1603746.0
2017-04-27 09:30:00,33.44,33.44,33.21,33.35,724412.0,27.214,27.214,27.0268,27.1408,724412.0
2017-04-27 10:00:00,33.35,33.35,33.11,33.11,313920.0,27.1408,27.1408,26.9455,26.9455,313920.0
2017-04-27 10:30:00,33.11,33.22,33.0,33.1,385419.0,26.9455,27.035,26.8559,26.9373,385419.0
2017-04-27 11:00:00,33.1,33.25,33.09,33.16,313935.0,26.9373,27.0594,26.9292,26.9861,313935.0
2017-04-27 11:30:00,33.15,33.2,33.06,33.12,431481.0,26.978,27.0187,26.9048,26.9536,431481.0
2017-04-27 12:00:00,33.12,33.18,33.1,33.15,226006.0,26.9536,27.0024,26.9373,26.978,226006.0
2017-04-27 12:30:00,33.14,33.26,33.12,33.25,266821.0,26.9699,27.0675,26.9536,27.0594,266821.0
2017-04-27 13:00:00,33.25,33.35,33.19,33.32,495331.0,27.0594,27.1408,27.0106,27.1164,495331.0
2017-04-27 13:30:00,33.32,33.35,33.17,33.27,540486.0,27.1164,27.1408,26.9943,27.0757,540486.0
2017-04-27 14:00:00,33.27,33.27,33.19,33.2,300117.0,27.0757,27.0757,27.0106,27.0187,300117.0
2017-04-27 14:30:00,33.2,33.29,33.18,33.27,329217.0,27.0187,27.0919,27.0024,27.0757,329217.0
2017-04-27 15:00:00,33.27,33.27,33.15,33.16,407039.0,27.0757,27.0757,26.978,26.9861,407039.0
2017-04-27 15:30:00,33.16,33.17,33.04,33.06,1863092.0,26.9861,26.9943,26.8885,26.9048,1863092.0
2017-04-28 09:30:00,27.5,29.08,27.24,28.69,9339825.0,22.3799,23.6658,22.1684,23.3484,9339825.0
2017-04-28 10:00:00,28.68,28.76,28.28,28.4,5057983.0,23.3403,23.4054,23.0147,23.1124,5057983.0
2017-04-28 10:30:00,28.41,28.44,28.11,28.28,3008141.0,23.1205,23.1449,22.8764,23.0147,3008141.0
2017-04-28 11:00:00,28.29,28.36,28.1,28.13,1895225.0,23.0229,23.0798,22.8682,22.8927,1895225.0
2017-04-28 11:30:00,28.13,28.14,27.65,27.96,2531729.0,22.8927,22.9008,22.502,22.7543,2531729.0
2017-04-28 12:00:00,27.97,28.27,27.85,27.88,3531943.0,22.7624,23.0066,22.6648,22.6892,3531943.0
2017-04-28 12:30:00,27.88,28.03,27.84,28.02,2461243.0,22.6892,22.8113,22.6566,22.8031,2461243.0
2017-04-28 13:00:00,28.02,28.03,27.78,27.9,1257830.0,22.8031,22.8113,22.6078,22.7055,1257830.0
2017-04-28 13:30:00,27.9,28.03,27.89,27.94,1354418.0,22.7055,22.8113,22.6973,22.738,1354418.0
2017-04-28 14:00:00,27.93,27.97,27.68,27.75,1596367.0,22.7299,22.7624,22.5264,22.5834,1596367.0
2017-04-28 14:30:00,27.75,27.88,27.69,27.82,2120216.0,22.5834,22.6892,22.5346,22.6404,2120216.0
2017-04-28 15:00:00,27.82,27.9,27.73,27.81,2360870.0,22.6404,22.7055,22.5671,22.6322,2360870.0
2017-04-28 15:30:00,27.81,28.05,27.79,27.8,6075906.0,22.6322,22.8275,22.616,22.6241,6075906.0
2017-05-01 09:30:00,27.98,28.1,27.2,27.52,2824749.0,22.7706,22.8682,22.1358,22.3962,2824749.0
2017-05-01 10:00:00,27.52,27.66,27.47,27.54,1799896.0,22.3962,22.5102,22.3555,22.4125,1799896.0
2017-05-01 10:30:00,27.54,27.66,27.52,27.58,1981013.0,22.4125,22.5102,22.3962,22.4451,1981013.0
2017-05-01 11:00:00,27.59,27.6,27.41,27.51,1085096.0,22.4532,22.4613,22.3067,22.3881,1085096.0
2017-05-01 11:30:00,27.51,27.63,27.4,27.55,1231574.0,22.3881,22.4857,22.2986,22.4206,1231574.0
2017-05-01 12:00:00,27.55,27.66,27.5,27.6,1129436.0,22.4206,22.5102,22.3799,22.4613,1129436.0
2017-05-01 12:30:00,27.6,27.66,27.48,27.56,933900.0,22.4613,22.5102,22.3637,22.4288,933900.0
2017-05-01 13:00:00,27.56,27.87,27.54,27.87,947991.0,22.4288,22.6811,22.4125,22.6811,947991.0
2017-05-01 13:30:00,27.87,28.43,27.84,28.42,1559586.0,22.6811,23.1368,22.6566,23.1287,1559586.0
2017-05-01 14:00:00,28.42,28.62,28.23,28.26,2111656.0,23.1287,23.2914,22.974,22.9984,2111656.0
2017-05-01 14:30:00,28.25,28.38,28.06,28.16,1496527.0,22.9903,23.0961,22.8357,22.9171,1496527.0
2017-05-01 15:00:00,28.16,28.24,28.06,28.09,1349606.0,22.9171,22.9822,22.8357,22.8601,1349606.0
2017-05-01 15:30:00,28.1,28.21,27.93,27.94,3176667.0,22.8682,22.9578,22.7299,22.738,3176667.0
2017-05-02 09:30:00,27.96,28.3,27.78,27.78,2154392.0,22.7543,23.031,22.6078,22.6078,2154392.0
2017-05-02 10:00:00,27.78,27.92,27.68,27.85,1536123.0,22.6078,22.7218,22.5264,22.6648,1536123.0
2017-05-02 10:30:00,27.85,27.91,27.79,27.87,1172897.0,22.6648,22.7136,22.616,22.6811,1172897.0
2017-05-02 11:00:00,27.88,28.14,27.85,28.14,878791.0,22.6892,22.9008,22.6648,22.9008,878791.0
2017-05-02 11:30:00,28.14,28.26,28.08,28.16,7445824.0,22.9008,22.9984,22.852,22.9171,7445824.0
2017-05-02 12:00:00,28.16,28.39,28.15,28.35,835990.0,22.9171,23.1042,22.9089,23.0717,835990.0
2017-05-02 12:30:00,28.34,28.56,28.33,28.55,1781119.0,23.0636,23.2426,23.0554,23.2345,1781119.0
2017-05-02 13:00:00,28.55,28.55,28.36,28.44,1402777.0,23.2345,23.2345,23.0798,23.1449,1402777.0
2017-05-02 13:30:00,28.45,28.55,28.42,28.5,932854.0,23.1531,23.2345,23.1287,23.1938,932854.0
2017-05-02 14:00:00,28.51,28.79,28.5,28.76,1119741.0,23.2019,23.4298,23.1938,23.4054,1119741.0
2017-05-02 14:30:00,28.76,28.79,28.56,28.61,711055.0,23.4054,23.4298,23.2426,23.2833,711055.0
2017-05-02 15:00:00,28.6,28.75,28.57,28.72,754493.0,23.2751,23.3972,23.2507,23.3728,754493.0
2017-05-02 15:30:00,28.71,28.93,28.7,28.86,2993167.0,23.3647,23.5437,23.3565,23.4867,2993167.0
2017-05-03 09:30:00,28.62,29.18,28.52,28.78,2461235.0,23.2914,23.7472,23.21,23.4216,2461235.0
2017-05-03 10:00:00,28.78,28.84,28.66,28.8,786902.0,23.4216,23.4705,23.324,23.4379,786902.0
2017-05-03 10:30:00,28.79,28.83,28.57,28.67,576863.0,23.4298,23.4623,23.2507,23.3321,576863.0
2017-05-03 11:00:00,28.67,28.71,28.53,28.59,836812.0,23.3321,23.3647,23.2182,23.267,836812.0
2017-05-03 11:30:00,28.59,28.7,28.58,28.65,819330.0,23.267,23.3565,23.2589,23.3158,819330.0
2017-05-03 12:00:00,28.66,28.7,28.62,28.66,480616.0,23.324,23.3565,23.2914,23.324,480616.0
2017-05-03 12:30:00,28.66,28.82,28.65,28.73,1089304.0,23.324,23.4542,23.3158,23.3809,1089304.0
2017-05-03 13:00:00,28.73,28.78,28.65,28.71,1290878.0,23.3809,23.4216,23.3158,23.3647,1290878.0
2017-05-03 13:30:00,28.71,28.75,28.57,28.7,554899.0,23.3647,23.3972,23.2507,23.3565,554899.0
2017-05-03 14:00:00,28.7,28.81,28.69,28.76,774577.0,23.3565,23.446,23.3484,23.4054,774577.0
2017-05-03 14:30:00,28.76,28.82,28.7,28.8,482050.0,23.4054,23.4542,23.3565,23.4379,482050.0
2017-05-03 15:00:00,28.8,28.87,28.79,28.86,778409.0,23.4379,23.4949,23.4298,23.4867,778409.0
2017-05-03 15:30:00,28.85,28.91,28.74,28.77,2261350.0,23.4786,23.5274,23.3891,23.4135,2261350.0
2017-05-04 09:30:00,28.79,28.98,28.71,28.84,1017494.0,23.536,23.6913,23.4706,23.5769,1017494.0
2017-05-04 10:00:00,28.84,28.86,28.69,28.72,868241.0,23.5769,23.5932,23.4543,23.4788,868241.0
2017-05-04 10:30:00,28.71,28.72,28.6,28.69,872412.0,23.4706,23.4788,23.3807,23.4543,872412.0
2017-05-04 11:00:00,28.68,28.82,28.66,28.76,486696.0,23.4461,23.5605,23.4297,23.5115,486696.0
2017-05-04 11:30:00,28.76,28.81,28.69,28.7,503305.0,23.5115,23.5524,23.4543,23.4624,503305.0
2017-05-04 12:00:00,28.7,28.7,28.54,28.61,438031.0,23.4624,23.4624,23.3316,23.3889,438031.0
2017-05-04 12:30:00,28.61,28.78,28.61,28.74,430370.0,23.3889,23.5278,23.3889,23.4951,430370.0
2017-05-04 13:00:00,28.73,28.78,28.7,28.71,349103.0,23.487,23.5278,23.4624,23.4706,349103.0
2017-05-04 13:30:00,28.71,28.79,28.66,28.78,448545.0,23.4706,23.536,23.4297,23.5278,448545.0
2017-05-04 14:00:00,28.78,28.78,28.65,28.71,1087317.0,23.5278,23.5278,23.4216,23.4706,1087317.0
2017-05-04 14:30:00,28.7,28.77,28.61,28.64,631931.0,23.4624,23.5197,23.3889,23.4134,631931.0
2017-05-04 15:00:00,28.64,28.68,28.6,28.62,564563.0,23.4134,23.4461,23.3807,23.397,564563.0
2017-05-04 15:30:00,28.62,28.74,28.61,28.68,1294674.0,23.397,23.4951,23.3889,23.4461,1294674.0
2017-05-05 09:30:00,28.84,29.25,28.84,29.06,1668836.0,23.5769,23.9121,23.5769,23.7567,1668836.0
2017-05-05 10:00:00,29.06,29.07,28.8,28.88,847459.0,23.7567,23.7649,23.5442,23.6096,847459.0
2017-05-05 10:30:00,28.88,28.9,28.65,28.79,559972.0,23.6096,23.6259,23.4216,23.536,559972.0
2017-05-05 11:00:00,28.79,28.81,28.65,28.71,442584.0,23.536,23.5524,23.4216,23.4706,442584.0
2017-05-05 11:30:00,28.72,28.88,28.71,28.84,507275.0,23.4788,23.6096,23.4706,23.5769,507275.0
2017-05-05 12:00:00,28.83,28.84,28.66,28.67,476868.0,23.5687,23.5769,23.4297,23.4379,476868.0
2017-05-05 12:30:00,28.67,28.67,28.45,28.6,1278864.0,23.4379,23.4379,23.2581,23.3807,1278864.0
2017-05-05 13:00:00,28.59,28.6,28.55,28.58,254255.0,23.3725,23.3807,23.3398,23.3643,254255.0
2017-05-05 13:30:00,28.57,28.6,28.55,28.55,360144.0,23.3562,23.3807,23.3398,23.3398,360144.0
2017-05-05 14:00:00,28.55,28.6,28.52,28.53,481423.0,23.3398,23.3807,23.3153,23.3235,481423.0
2017-05-05 14:30:00,28.54,28.54,28.42,28.52,680221.0,23.3316,23.3316,23.2335,23.3153,680221.0
2017-05-05 15:00:00,28.53,28.63,28.49,28.62,616803.0,23.3235,23.4052,23.2908,23.397,616803.0
2017-05-05 15:30:00,28.62,28.65,28.55,28.61,1293944.0,23.397,23.4216,23.3398,23.3889,1293944.0
2017-05-08 09:30:00,28.58,28.7,28.35,28.46,536979.0,23.3643,23.4624,23.1763,23.2662,536979.0
2017-05-08 10:00:00,28.46,28.55,28.46,28.55,348531.0,23.2662,23.3398,23.2662,23.3398,348531.0
2017-05-08 10:30:00,28.55,28.7,28.53,28.55,485497.0,23.3398,23.4624,23.3235,23.3398,485497.0
2017-05-08 11:00:00,28.56,28.57,28.38,28.41,263123.0,23.348,23.3562,23.2008,23.2254,263123.0
2017-05-08 11:30:00,28.41,28.48,28.38,28.45,141156.0,23.2254,23.2826,23.2008,23.2581,141156.0
2017-05-08 12:00:00,28.45,28.47,28.41,28.45,318392.0,23.2581,23.2744,23.2254,23.2581,318392.0
2017-05-08 12:30:00,28.44,28.55,28.44,28.49,596693.0,23.2499,23.3398,23.2499,23.2908,596693.0
2017-05-08 13:00:00,28.49,28.51,28.46,28.49,484920.0,23.2908,23.3071,23.2662,23.2908,484920.0
2017-05-08 13:30:00,28.49,28.52,28.46,28.49,376572.0,23.2908,23.3153,23.2662,23.2908,376572.0
2017-05-08 14:00:00,28.48,28.49,28.41,28.41,268290.0,23.2826,23.2908,23.2254,23.2254,268290.0
2017-05-08 14:30:00,28.41,28.44,28.39,28.4,436526.0,23.2254,23.2499,23.209,23.2172,436526.0
2017-05-08 15:00:00,28.4,28.48,28.37,28.43,540305.0,23.2172,23.2826,23.1927,23.2417,540305.0
2017-05-08 15:30:00,28.42,28.45,28.37,28.39,1222542.0,23.2335,23.2581,23.1927,23.209,1222542.0
2017-05-09 09:30:00,28.44,28.53,28.34,28.38,314213.0,23.2499,23.3235,23.1681,23.2008,314213.0
2017-05-09 10:00:00,28.38,28.41,28.15,28.23,628477.0,23.2008,23.2254,23.0128,23.0782,628477.0
2017-05-09 10:30:00,28.23,28.3,28.18,28.29,740773.0,23.0782,23.1354,23.0373,23.1273,740773.0
2017-05-09 11:00:00,28.28,28.31,28.19,28.22,516592.0,23.1191,23.1436,23.0455,23.07,516592.0
2017-05-09 11:30:00,28.22,28.36,28.21,28.34,666485.0,23.07,23.1845,23.0619,23.1681,666485.0
2017-05-09 12:00:00,28.34,28.39,28.2,28.24,639398.0,23.1681,23.209,23.0537,23.0864,639398.0
2017-05-09 12:30:00,28.23,28.26,28.17,28.19,400736.0,23.0782,23.1027,23.0292,23.0455,400736.0
2017-05-09 13:00:00,28.19,28.23,28.17,28.2,378945.0,23.0455,23.0782,23.0292,23.0537,378945.0
2017-05-09 13:30:00,28.19,28.26,28.12,28.13,673705.0,23.0455,23.1027,22.9883,22.9965,673705.0
2017-05-09 14:00:00,28.13,28.21,28.1,28.15,657824.0,22.9965,23.0619,22.9719,23.0128,657824.0
2017-05-09 14:30:00,28.16,28.19,28.15,28.18,279078.0,23.021,23.0455,23.0128,23.0373,279078.0
2017-05-09 15:00:00,28.17,28.24,28.13,28.13,485660.0,23.0292,23.0864,22.9965,22.9965,485660.0
2017-05-09 15:30:00,28.13,28.15,28.02,28.11,1614753.0,22.9965,23.0128,22.9065,22.9801,1614753.0
2017-05-10 09:30:00,28.01,28.05,27.82,27.96,786608.0,22.8984,22.9311,22.743,22.8575,786608.0
2017-05-10 10:00:00,27.95,28.12,27.87,27.9,819873.0,22.8493,22.9883,22.7839,22.8084,819873.0
2017-05-10 10:30:00,27.9,28.04,27.88,28.03,1210757.0,22.8084,22.9229,22.7921,22.9147,1210757.0
2017-05-10 11:00:00,28.02,28.05,27.93,28.0,646972.0,22.9065,22.9311,22.833,22.8902,646972.0
2017-05-10 11:30:00,28.0,28.07,27.95,28.01,482124.0,22.8902,22.9474,22.8493,22.8984,482124.0
2017-05-10 12:00:00,28.01,28.1,28.0,28.04,741759.0,22.8984,22.9719,22.8902,22.9229,741759.0
2017-05-10 12:30:00,28.04,28.04,27.92,27.94,571215.0,22.9229,22.9229,22.8248,22.8411,571215.0
2017-05-10 13:00:00,27.94,28.03,27.92,27.93,411894.0,22.8411,22.9147,22.8248,22.833,411894.0
2017-05-10 13:30:00,27.92,27.93,27.84,27.85,515459.0,22.8248,22.833,22.7594,22.7676,515459.0
2017-05-10 14:00:00,27.85,27.85,27.76,27.8,601994.0,22.7676,22.7676,22.694,22.7267,601994.0
2017-05-10 14:30:00,27.81,27.81,27.71,27.72,699057.0,22.7349,22.7349,22.6531,22.6613,699057.0
2017-05-10 15:00:00,27.73,27.78,27.71,27.71,560873.0,22.6695,22.7103,22.6531,22.6531,560873.0
2017-05-10 15:30:00,27.71,27.78,27.68,27.76,2388888.0,22.6531,22.7103,22.6286,22.694,2388888.0
2017-05-11 09:30:00,27.67,27.68,26.91,27.0,1114626.0,22.6204,22.6286,21.9991,22.0727,1114626.0
2017-05-11 10:00:00,27.0,27.13,26.76,26.79,1719525.0,22.0727,22.179,21.8765,21.901,1719525.0
2017-05-11 10:30:00,26.78,27.08,26.6,27.08,1722476.0,21.8928,22.1381,21.7457,22.1381,1722476.0
2017-05-11 11:00:00,27.08,27.28,27.08,27.19,1308616.0,22.1381,22.3016,22.1381,22.228,1308616.0
2017-05-11 11:30:00,27.19,27.29,27.13,27.29,716117.0,22.228,22.3098,22.179,22.3098,716117.0
2017-05-11 12:00:00,27.29,27.37,27.15,27.17,648775.0,22.3098,22.3752,22.1953,22.2117,648775.0
2017-05-11 12:30:00,27.17,27.32,27.16,27.24,706305.0,22.2117,22.3343,22.2035,22.2689,706305.0
2017-05-11 13:00:00,27.23,27.27,27.15,27.16,474712.0,22.2607,22.2934,22.1953,22.2035,474712.0
2017-05-11 13:30:00,27.16,27.2,27.09,27.13,430018.0,22.2035,22.2362,22.1463,22.179,430018.0
2017-05-11 14:00:00,27.14,27.14,26.97,26.98,1069580.0,22.1871,22.1871,22.0481,22.0563,1069580.0
2017-05-11 14:30:00,26.99,27.13,26.95,26.95,864878.0,22.0645,22.179,22.0318,22.0318,864878.0
2017-05-11 15:00:00,26.96,27.03,26.92,26.92,723137.0,22.04,22.0972,22.0073,22.0073,723137.0
2017-05-11 15:30:00,26.92,26.96,26.88,26.93,1738859.0,22.0073,22.04,21.9746,22.0154,1738859.0
2017-05-12 09:30:00,26.81,26.83,26.35,26.39,1516341.0,21.9173,21.9337,21.5413,21.574,1516341.0
2017-05-12 10:00:00,26.4,26.5,26.23,26.25,1484980.0,21.5822,21.6639,21.4432,21.4595,1484980.0
2017-05-12 10:30:00,26.25,26.41,26.19,26.2,1536419.0,21.4595,21.5903,21.4105,21.4187,1536419.0
2017-05-12 11:00:00,26.2,26.33,26.15,26.27,1411088.0,21.4187,21.5249,21.3778,21.4759,1411088.0
2017-05-12 11:30:00,26.27,26.34,26.17,26.24,1906285.0,21.4759,21.5331,21.3941,21.4514,1906285.0
2017-05-12 12:00:00,26.25,26.32,26.15,26.3,1442365.0,21.4595,21.5168,21.3778,21.5004,1442365.0
2017-05-12 12:30:00,26.3,26.46,26.22,26.27,2108599.0,21.5004,21.6312,21.435,21.4759,2108599.0
2017-05-12 13:00:00,26.27,26.3,26.1,26.11,1171223.0,21.4759,21.5004,21.3369,21.3451,1171223.0
2017-05-12 13:30:00,26.1,26.16,26.01,26.08,1012877.0,21.3369,21.386,21.2633,21.3206,1012877.0
2017-05-12 14:00:00,26.08,26.15,26.05,26.14,1307988.0,21.3206,21.3778,21.296,21.3696,1307988.0
2017-05-12 14:30:00,26.14,26.34,26.13,26.31,1634175.0,21.3696,21.5331,21.3614,21.5086,1634175.0
2017-05-12 15:00:00,26.31,26.39,26.25,26.36,1263567.0,21.5086,21.574,21.4595,21.5495,1263567.0
2017-05-12 15:30:00,26.36,26.58,26.31,26.58,2648569.0,21.5495,21.7293,21.5086,21.7293,2648569.0
2017-05-15 09:30:00,26.77,26.88,26.52,26.64,876099.0,21.8846,21.9746,21.6803,21.7784,876099.0
2017-05-15 10:00:00,26.64,27.06,26.63,27.03,1329408.0,21.7784,22.1217,21.7702,22.0972,1329408.0
2017-05-15 10:30:00,27.03,27.08,26.94,27.02,788032.0,22.0972,22.1381,22.0236,22.089,788032.0
2017-05-15 11:00:00,27.03,27.19,27.03,27.19,653903.0,22.0972,22.228,22.0972,22.228,653903.0
2017-05-15 11:30:00,27.19,27.24,27.14,27.21,604555.0,22.228,22.2689,22.1871,22.2444,604555.0
2017-05-15 12:00:00,27.22,27.26,27.17,27.2,489232.0,22.2525,22.2852,22.2117,22.2362,489232.0
2017-05-15 12:30:00,27.2,27.27,27.19,27.25,536560.0,22.2362,22.2934,22.228,22.2771,536560.0
2017-05-15 13:00:00,27.25,27.36,27.23,27.36,540214.0,22.2771,22.367,22.2607,22.367,540214.0
2017-05-15 13:30:00,27.36,27.4,27.33,27.37,660423.0,22.367,22.3997,22.3425,22.3752,660423.0
2017-05-15 14:00:00,27.37,27.37,27.21,27.27,937076.0,22.3752,22.3752,22.2444,22.2934,937076.0
2017-05-15 14:30:00,27.27,27.29,27.2,27.25,841365.0,22.2934,22.3098,22.2362,22.2771,841365.0
2017-05-15 15:00:00,27.25,27.25,27.16,27.18,995633.0,22.2771,22.2771,22.2035,22.2198,995633.0
2017-05-15 15:30:00,27.18,27.21,27.07,27.11,2652001.0,22.2198,22.2444,22.1299,22.1626,2652001.0
2017-05-16 09:30:00,27.22,27.24,27.06,27.16,644434.0,22.2525,22.2689,22.1217,22.2035,644434.0
2017-05-16 10:00:00,27.15,27.16,26.82,26.89,809238.0,22.1953,22.2035,21.9255,21.9827,809238.0
2017-05-16 10:30:00,26.89,26.95,26.81,26.86,1003197.0,21.9827,22.0318,21.9173,21.9582,1003197.0
2017-05-16 11:00:00,26.86,27.01,26.82,26.95,572646.0,21.9582,22.0808,21.9255,22.0318,572646.0
2017-05-16 11:30:00,26.95,27.01,26.91,26.96,475297.0,22.0318,22.0808,21.9991,22.04,475297.0
2017-05-16 12:00:00,26.96,26.99,26.92,26.96,297200.0,22.04,22.0645,22.0073,22.04,297200.0
2017-05-16 12:30:00,26.96,27.03,26.92,27.0,3146939.0,22.04,22.0972,22.0073,22.0727,3146939.0
2017-05-16 13:00:00,27.01,27.01,26.95,26.96,273168.0,22.0808,22.0808,22.0318,22.04,273168.0
2017-05-16 13:30:00,26.96,26.99,26.94,26.97,872196.0,22.04,22.0645,22.0236,22.0481,872196.0
2017-05-16 14:00:00,26.96,27.02,26.95,26.96,378400.0,22.04,22.089,22.0318,22.04,378400.0
2017-05-16 14:30:00,26.97,27.01,26.96,26.99,230492.0,22.0481,22.0808,22.04,22.0645,230492.0
2017-05-16 15:00:00,26.99,27.0,26.94,26.95,740214.0,22.0645,22.0727,22.0236,22.0318,740214.0
2017-05-16 15:30:00,26.94,26.95,26.79,26.85,1136199.0,22.0236,22.0318,21.901,21.95,1136199.0
2017-05-17 09:30:00,26.2,26.61,26.14,26.37,1054084.0,21.4187,21.7538,21.3696,21.5576,1054084.0
2017-05-17 10:00:00,26.37,26.57,26.36,26.45,836655.0,21.5576,21.7211,21.5495,21.623,836655.0
2017-05-17 10:30:00,26.46,26.54,26.44,26.47,765763.0,21.6312,21.6966,21.6149,21.6394,765763.0
2017-05-17 11:00:00,26.46,26.63,26.45,26.59,461540.0,21.6312,21.7702,21.623,21.7375,461540.0
2017-05-17 11:30:00,26.59,26.6,26.44,26.49,499378.0,21.7375,21.7457,21.6149,21.6557,499378.0
2017-05-17 12:00:00,26.48,26.52,26.44,26.45,483143.0,21.6476,21.6803,21.6149,21.623,483143.0
2017-05-17 12:30:00,26.45,26.59,26.39,26.58,473653.0,21.623,21.7375,21.574,21.7293,473653.0
2017-05-17 13:00:00,26.57,26.57,26.44,26.5,411848.0,21.7211,21.7211,21.6149,21.6639,411848.0
2017-05-17 13:30:00,26.51,26.51,26.37,26.43,689054.0,21.6721,21.6721,21.5576,21.6067,689054.0
2017-05-17 14:00:00,26.43,26.52,26.36,26.41,590768.0,21.6067,21.6803,21.5495,21.5903,590768.0
2017-05-17 14:30:00,26.42,26.48,26.39,26.45,682474.0,21.5985,21.6476,21.574,21.623,682474.0
2017-05-17 15:00:00,26.45,26.68,26.41,26.6,944572.0,21.623,21.8111,21.5903,21.7457,944572.0
2017-05-17 15:30:00,26.6,26.67,26.49,26.5,2326932.0,21.7457,21.8029,21.6557,21.6639,2326932.0
2017-05-18 09:30:00,26.43,26.78,26.41,26.46,678382.0,21.6067,21.8928,21.5903,21.6312,678382.0
2017-05-18 10:00:00,26.46,26.7,26.46,26.65,717728.0,21.6312,21.8274,21.6312,21.7865,717728.0
2017-05-18 10:30:00,26.66,26.74,26.61,26.71,483979.0,21.7947,21.8601,21.7538,21.8356,483979.0
2017-05-18 11:00:00,26.7,26.74,26.6,26.6,429722.0,21.8274,21.8601,21.7457,21.7457,429722.0
2017-05-18 11:30:00,26.61,26.65,26.51,26.58,349632.0,21.7538,21.7865,21.6721,21.7293,349632.0
2017-05-18 12:00:00,26.59,26.72,26.55,26.7,315501.0,21.7375,21.8438,21.7048,21.8274,315501.0
2017-05-18 12:30:00,26.69,26.74,26.56,26.61,273815.0,21.8192,21.8601,21.713,21.7538,273815.0
2017-05-18 13:00:00,26.62,26.64,26.52,26.54,379312.0,21.762,21.7784,21.6803,21.6966,379312.0
2017-05-18 13:30:00,26.54,26.54,26.41,26.5,551278.0,21.6966,21.6966,21.5903,21.6639,551278.0
2017-05-18 14:00:00,26.51,26.67,26.5,26.59,516793.0,21.6721,21.8029,21.6639,21.7375,516793.0
2017-05-18 14:30:00,26.59,26.66,26.56,26.6,581001.0,21.7375,21.7947,21.713,21.7457,581001.0
2017-05-18 15:00:00,26.6,26.64,26.56,26.62,533991.0,21.7457,21.7784,21.713,21.762,533991.0
2017-05-18 15:30:00,26.62,26.65,26.48,26.49,1312046.0,21.762,21.7865,21.6476,21.6557,1312046.0
2017-05-19 09:30:00,27.65,27.82,27.0,27.38,3487385.0,22.6041,22.743,22.0727,22.3833,3487385.0
2017-05-19 10:00:00,27.38,27.41,27.17,27.25,1060515.0,22.3833,22.4079,22.2117,22.2771,1060515.0
2017-05-19 10:30:00,27.25,27.26,26.99,27.1,1031573.0,22.2771,22.2852,22.0645,22.1544,1031573.0
2017-05-19 11:00:00,27.1,27.21,27.01,27.19,1398826.0,22.1544,22.2444,22.0808,22.228,1398826.0
2017-05-19 11:30:00,27.19,27.19,27.06,27.15,532595.0,22.228,22.228,22.1217,22.1953,532595.0
2017-05-19 12:00:00,27.16,27.2,27.1,27.13,1026081.0,22.2035,22.2362,22.1544,22.179,1026081.0
2017-05-19 12:30:00,27.13,27.24,27.1,27.17,363192.0,22.179,22.2689,22.1544,22.2117,363192.0
2017-05-19 13:00:00,27.18,27.22,27.09,27.17,462338.0,22.2198,22.2525,22.1463,22.2117,462338.0
2017-05-19 13:30:00,27.18,27.19,27.12,27.15,389379.0,22.2198,22.228,22.1708,22.1953,389379.0
2017-05-19 14:00:00,27.15,27.2,26.99,27.02,448987.0,22.1953,22.2362,22.0645,22.089,448987.0
2017-05-19 14:30:00,27.02,27.08,26.98,26.99,456070.0,22.089,22.1381,22.0563,22.0645,456070.0
2017-05-19 15:00:00,27.0,27.04,26.83,26.86,702119.0,22.0727,22.1054,21.9337,21.9582,702119.0
2017-05-19 15:30:00,26.85,26.9,26.8,26.85,1135953.0,21.95,21.9909,21.9092,21.95,1135953.0
2017-05-22 09:30:00,27.01,27.03,26.81,26.89,690580.0,22.0808,22.0972,21.9173,21.9827,690580.0
2017-05-22 10:00:00,26.89,26.89,26.7,26.79,428405.0,21.9827,21.9827,21.8274,21.901,428405.0
2017-05-22 10:30:00,26.79,26.8,26.66,26.76,582258.0,21.901,21.9092,21.7947,21.8765,582258.0
2017-05-22 11:00:00,26.76,26.88,26.74,26.88,349361.0,21.8765,21.9746,21.8601,21.9746,349361.0
2017-05-22 11:30:00,26.87,26.93,26.86,26.92,503300.0,21.9664,22.0154,21.9582,22.0073,503300.0
2017-05-22 12:00:00,26.92,27.02,26.89,26.96,493221.0,22.0073,22.089,21.9827,22.04,493221.0
2017-05-22 12:30:00,26.97,26.99,26.86,26.88,358025.0,22.0481,22.0645,21.9582,21.9746,358025.0
2017-05-22 13:00:00,26.88,26.89,26.79,26.82,297310.0,21.9746,21.9827,21.901,21.9255,297310.0
2017-05-22 13:30:00,26.82,26.84,26.73,26.73,657446.0,21.9255,21.9419,21.8519,21.8519,657446.0
2017-05-22 14:00:00,26.74,26.8,26.7,26.72,370651.0,21.8601,21.9092,21.8274,21.8438,370651.0
2017-05-22 14:30:00,26.72,26.81,26.72,26.78,404573.0,21.8438,21.9173,21.8438,21.8928,404573.0
2017-05-22 15:00:00,26.77,26.88,26.76,26.88,1122860.0,21.8846,21.9746,21.8765,21.9746,1122860.0
2017-05-22 15:30:00,26.88,26.97,26.86,26.93,1577698.0,21.9746,22.0481,21.9582,22.0154,1577698.0
2017-05-23 09:30:00,27.01,27.01,26.72,26.73,501547.0,22.0808,22.0808,21.8438,21.8519,501547.0
2017-05-23 10:00:00,26.73,26.81,26.68,26.78,460642.0,21.8519,21.9173,21.8111,21.8928,460642.0
2017-05-23 10:30:00,26.77,26.84,26.72,26.83,435327.0,21.8846,21.9419,21.8438,21.9337,435327.0
2017-05-23 11:00:00,26.83,26.9,26.77,26.79,562276.0,21.9337,21.9909,21.8846,21.901,562276.0
2017-05-23 11:30:00,26.8,26.85,26.76,26.83,437962.0,21.9092,21.95,21.8765,21.9337,437962.0
2017-05-23 12:00:00,26.83,26.93,26.82,26.86,291514.0,21.9337,22.0154,21.9255,21.9582,291514.0
2017-05-23 12:30:00,26.85,26.87,26.79,26.81,198717.0,21.95,21.9664,21.901,21.9173,198717.0
2017-05-23 13:00:00,26.81,26.89,26.8,26.88,291265.0,21.9173,21.9827,21.9092,21.9746,291265.0
2017-05-23 13:30:00,26.87,26.88,26.76,26.77,289489.0,21.9664,21.9746,21.8765,21.8846,289489.0
2017-05-23 14:00:00,26.78,26.83,26.76,26.77,332234.0,21.8928,21.9337,21.8765,21.8846,332234.0
2017-05-23 14:30:00,26.78,26.86,26.75,26.8,514878.0,21.8928,21.9582,21.8683,21.9092,514878.0
2017-05-23 15:00:00,26.8,26.85,26.77,26.78,346257.0,21.9092,21.95,21.8846,21.8928,346257.0
2017-05-23 15:30:00,26.78,26.86,26.77,26.84,1297702.0,21.8928,21.9582,21.8846,21.9419,1297702.0
2017-05-24 09:30:00,26.82,26.88,26.7,26.82,769978.0,21.9255,21.9746,21.8274,21.9255,769978.0
2017-05-24 10:00:00,26.82,27.01,26.79,26.92,1082060.0,21.9255,22.0808,21.901,22.0073,1082060.0
2017-05-24 10:30:00,26.93,26.96,26.86,26.88,357896.0,22.0154,22.04,21.9582,21.9746,357896.0
2017-05-24 11:00:00,26.88,26.89,26.85,26.88,224711.0,21.9746,21.9827,21.95,21.9746,224711.0
2017-05-24 11:30:00,26.88,26.92,26.82,26.89,444233.0,21.9746,22.0073,21.9255,21.9827,444233.0
2017-05-24 12:00:00,26.89,26.99,26.87,26.96,391510.0,21.9827,22.0645,21.9664,22.04,391510.0
2017-05-24 12:30:00,26.95,26.96,26.89,26.91,232779.0,22.0318,22.04,21.9827,21.9991,232779.0
2017-05-24 13:00:00,26.91,26.95,26.82,26.86,1283193.0,21.9991,22.0318,21.9255,21.9582,1283193.0
2017-05-24 13:30:00,26.86,26.87,26.8,26.84,444363.0,21.9582,21.9664,21.9092,21.9419,444363.0
2017-05-24 14:00:00,26.84,26.86,26.73,26.78,844702.0,21.9419,21.9582,21.8519,21.8928,844702.0
2017-05-24 14:30:00,26.77,26.83,26.73,26.78,625883.0,21.8846,21.9337,21.8519,21.8928,625883.0
2017-05-24 15:00:00,26.77,26.83,26.73,26.82,556967.0,21.8846,21.9337,21.8519,21.9255,556967.0
2017-05-24 15:30:00,26.82,26.84,26.79,26.79,1222737.0,21.9255,21.9419,21.901,21.901,1222737.0
2017-05-25 09:30:00,26.97,27.04,26.72,27.03,248351.0,22.0481,22.1054,21.8438,22.0972,248351.0
2017-05-25 10:00:00,27.02,27.21,26.98,27.18,1144541.0,22.089,22.2444,22.0563,22.2198,1144541.0
2017-05-25 10:30:00,27.18,27.18,26.91,26.92,901217.0,22.2198,22.2198,21.9991,22.0073,901217.0
2017-05-25 11:00:00,26.92,27.01,26.87,26.99,586938.0,22.0073,22.0808,21.9664,22.0645,586938.0
2017-05-25 11:30:00,26.98,27.0,26.81,26.82,383590.0,22.0563,22.0727,21.9173,21.9255,383590.0
2017-05-25 12:00:00,26.82,26.94,26.82,26.92,385091.0,21.9255,22.0236,21.9255,22.0073,385091.0
2017-05-25 12:30:00,26.91,26.97,26.89,26.97,231345.0,21.9991,22.0481,21.9827,22.0481,231345.0
2017-05-25 13:00:00,26.97,26.98,26.92,26.96,217838.0,22.0481,22.0563,22.0073,22.04,217838.0
2017-05-25 13:30:00,26.96,27.01,26.95,27.01,343234.0,22.04,22.0808,22.0318,22.0808,343234.0
2017-05-25 14:00:00,27.01,27.1,26.99,27.05,572172.0,22.0808,22.1544,22.0645,22.1136,572172.0
2017-05-25 14:30:00,27.04,27.14,27.04,27.13,731398.0,22.1054,22.1871,22.1054,22.179,731398.0
2017-05-25 15:00:00,27.13,27.14,27.02,27.13,958610.0,22.179,22.1871,22.089,22.179,958610.0
2017-05-25 15:30:00,27.13,27.41,27.09,27.22,3090387.0,22.179,22.4079,22.1463,22.2525,3090387.0
2017-05-26 09:30:00,27.15,27.5,27.07,27.4,829570.0,22.1953,22.4814,22.1299,22.3997,829570.0
2017-05-26 10:00:00,27.4,27.42,27.21,27.29,510808.0,22.3997,22.416,22.2444,22.3098,510808.0
2017-05-26 10:30:00,27.29,27.41,27.28,27.36,927636.0,22.3098,22.4079,22.3016,22.367,927636.0
2017-05-26 11:00:00,27.36,27.55,27.35,27.46,866919.0,22.367,22.5223,22.3588,22.4487,866919.0
2017-05-26 11:30:00,27.46,27.47,27.37,27.45,992427.0,22.4487,22.4569,22.3752,22.4406,992427.0
2017-05-26 12:00:00,27.45,27.51,27.42,27.51,590199.0,22.4406,22.4896,22.416,22.4896,590199.0
2017-05-26 12:30:00,27.51,27.54,27.45,27.48,866223.0,22.4896,22.5141,22.4406,22.4651,866223.0
2017-05-26 13:00:00,27.48,27.51,27.42,27.51,782067.0,22.4651,22.4896,22.416,22.4896,782067.0
2017-05-26 13:30:00,27.51,27.65,27.48,27.58,788140.0,22.4896,22.6041,22.4651,22.5468,788140.0
2017-05-26 14:00:00,27.57,27.58,27.49,27.49,696104.0,22.5387,22.5468,22.4733,22.4733,696104.0
2017-05-26 14:30:00,27.49,27.52,27.4,27.4,775562.0,22.4733,22.4978,22.3997,22.3997,775562.0
2017-05-26 15:00:00,27.41,27.46,27.4,27.45,662748.0,22.4079,22.4487,22.3997,22.4406,662748.0
2017-05-26 15:30:00,27.44,27.47,27.37,27.37,1395633.0,22.4324,22.4569,22.3752,22.3752,1395633.0
2017-05-30 09:30:00,27.31,27.46,27.25,27.27,572142.0,22.3261,22.4487,22.2771,22.2934,572142.0
2017-05-30 10:00:00,27.26,27.28,27.08,27.17,594798.0,22.2852,22.3016,22.1381,22.2117,594798.0
2017-05-30 10:30:00,27.18,27.21,27.06,27.13,643374.0,22.2198,22.2444,22.1217,22.179,643374.0
2017-05-30 11:00:00,27.13,27.21,27.03,27.03,427168.0,22.179,22.2444,22.0972,22.0972,427168.0
2017-05-30 11:30:00,27.04,27.21,27.0,27.14,651191.0,22.1054,22.2444,22.0727,22.1871,651191.0
2017-05-30 12:00:00,27.14,27.21,27.12,27.15,268616.0,22.1871,22.2444,22.1708,22.1953,268616.0
2017-05-30 12:30:00,27.14,27.17,27.08,27.09,185926.0,22.1871,22.2117,22.1381,22.1463,185926.0
2017-05-30 13:00:00,27.09,27.1,27.04,27.05,248504.0,22.1463,22.1544,22.1054,22.1136,248504.0
2017-05-30 13:30:00,27.05,27.12,27.05,27.06,188050.0,22.1136,22.1708,22.1136,22.1217,188050.0
2017-05-30 14:00:00,27.06,27.07,27.02,27.05,283157.0,22.1217,22.1299,22.089,22.1136,283157.0
2017-05-30 14:30:00,27.05,27.07,27.01,27.05,233534.0,22.1136,22.1299,22.0808,22.1136,233534.0
2017-05-30 15:00:00,27.05,27.13,27.05,27.07,391168.0,22.1136,22.179,22.1136,22.1299,391168.0
2017-05-30 15:30:00,27.07,27.1,27.03,27.09,1492496.0,22.1299,22.1544,22.0972,22.1463,1492496.0
2017-05-31 09:30:00,27.1,27.2,26.42,26.42,943706.0,22.1544,22.2362,21.5985,21.5985,943706.0
2017-05-31 10:00:00,26.43,26.56,26.34,26.54,638851.0,21.6067,21.713,21.5331,21.6966,638851.0
2017-05-31 10:30:00,26.55,26.63,26.48,26.62,813189.0,21.7048,21.7702,21.6476,21.762,813189.0
2017-05-31 11:00:00,26.62,26.69,26.45,26.58,720657.0,21.762,21.8192,21.623,21.7293,720657.0
2017-05-31 11:30:00,26.58,26.71,26.57,26.58,626067.0,21.7293,21.8356,21.7211,21.7293,626067.0
2017-05-31 12:00:00,26.57,26.68,26.57,26.67,386584.0,21.7211,21.8111,21.7211,21.8029,386584.0
2017-05-31 12:30:00,26.67,26.67,26.57,26.6,415467.0,21.8029,21.8029,21.7211,21.7457,415467.0
2017-05-31 13:00:00,26.6,26.71,26.57,26.67,457459.0,21.7457,21.8356,21.7211,21.8029,457459.0
2017-05-31 13:30:00,26.67,26.71,26.61,26.64,250771.0,21.8029,21.8356,21.7538,21.7784,250771.0
2017-05-31 14:00:00,26.64,26.69,26.59,26.67,459733.0,21.7784,21.8192,21.7375,21.8029,459733.0
2017-05-31 14:30:00,26.66,26.7,26.59,26.6,395715.0,21.7947,21.8274,21.7375,21.7457,395715.0
2017-05-31 15:00:00,26.6,26.76,26.58,26.73,395796.0,21.7457,21.8765,21.7293,21.8519,395796.0
2017-05-31 15:30:00,26.73,26.86,26.69,26.84,1297528.0,21.8519,21.9582,21.8192,21.9419,1297528.0
2017-06-01 09:30:00,26.99,27.04,26.84,27.04,321123.0,22.0645,22.1054,21.9419,22.1054,321123.0
2017-06-01 10:00:00,27.04,27.23,26.94,27.23,404495.0,22.1054,22.2607,22.0236,22.2607,404495.0
2017-06-01 10:30:00,27.22,27.23,26.96,27.01,344686.0,22.2525,22.2607,22.04,22.0808,344686.0
2017-06-01 11:00:00,27.01,27.07,26.98,27.04,372788.0,22.0808,22.1299,22.0563,22.1054,372788.0
2017-06-01 11:30:00,27.04,27.11,27.01,27.08,381493.0,22.1054,22.1626,22.0808,22.1381,381493.0
2017-06-01 12:00:00,27.09,27.2,27.08,27.17,334109.0,22.1463,22.2362,22.1381,22.2117,334109.0
2017-06-01 12:30:00,27.16,27.32,27.15,27.31,345503.0,22.2035,22.3343,22.1953,22.3261,345503.0
2017-06-01 13:00:00,27.3,27.47,27.3,27.37,573788.0,22.3179,22.4569,22.3179,22.3752,573788.0
2017-06-01 13:30:00,27.37,27.39,27.23,27.23,545125.0,22.3752,22.3915,22.2607,22.2607,545125.0
2017-06-01 14:00:00,27.22,27.24,27.19,27.21,567584.0,22.2525,22.2689,22.228,22.2444,567584.0
2017-06-01 14:30:00,27.21,27.29,27.19,27.28,716239.0,22.2444,22.3098,22.228,22.3016,716239.0
2017-06-01 15:00:00,27.28,27.31,27.23,27.24,885753.0,22.3016,22.3261,22.2607,22.2689,885753.0
2017-06-01 15:30:00,27.25,27.35,27.19,27.24,2125351.0,22.2771,22.3588,22.228,22.2689,2125351.0
2017-06-02 09:30:00,26.98,27.5,26.98,27.45,1132547.0,22.0563,22.4814,22.0563,22.4406,1132547.0
2017-06-02 10:00:00,27.44,27.67,27.25,27.31,1202115.0,22.4324,22.6204,22.2771,22.3261,1202115.0
2017-06-02 10:30:00,27.32,27.37,27.28,27.35,949055.0,22.3343,22.3752,22.3016,22.3588,949055.0
2017-06-02 11:00:00,27.35,27.43,27.31,27.42,999646.0,22.3588,22.4242,22.3261,22.416,999646.0
2017-06-02 11:30:00,27.42,27.46,27.33,27.38,816698.0,22.416,22.4487,22.3425,22.3833,816698.0
2017-06-02 12:00:00,27.37,27.46,27.34,27.36,468459.0,22.3752,22.4487,22.3506,22.367,468459.0
2017-06-02 12:30:00,27.37,27.37,27.33,27.33,345409.0,22.3752,22.3752,22.3425,22.3425,345409.0
2017-06-02 13:00:00,27.34,27.37,27.29,27.35,780619.0,22.3506,22.3752,22.3098,22.3588,780619.0
2017-06-02 13:30:00,27.35,27.42,27.35,27.39,465962.0,22.3588,22.416,22.3588,22.3915,465962.0
2017-06-02 14:00:00,27.39,27.5,27.39,27.4,500939.0,22.3915,22.4814,22.3915,22.3997,500939.0
2017-06-02 14:30:00,27.41,27.43,27.38,27.4,494053.0,22.4079,22.4242,22.3833,22.3997,494053.0
2017-06-02 15:00:00,27.4,27.42,27.38,27.39,439663.0,22.3997,22.416,22.3833,22.3915,439663.0
2017-06-02 15:30:00,27.39,27.51,27.38,27.39,2771758.0,22.3915,22.4896,22.3833,22.3915,2771758.0
2017-06-05 09:30:00,27.35,27.43,27.1,27.36,659216.0,22.3588,22.4242,22.1544,22.367,659216.0
2017-06-05 10:00:00,27.35,27.44,27.32,27.34,548098.0,22.3588,22.4324,22.3343,22.3506,548098.0
2017-06-05 10:30:00,27.34,27.55,27.33,27.5,676821.0,22.3506,22.5223,22.3425,22.4814,676821.0
2017-06-05 11:00:00,27.5,27.59,27.49,27.55,593353.0,22.4814,22.555,22.4733,22.5223,593353.0
2017-06-05 11:30:00,27.55,27.66,27.54,27.66,600119.0,22.5223,22.6122,22.5141,22.6122,600119.0
2017-06-05 12:00:00,27.66,27.79,27.65,27.79,649239.0,22.6122,22.7185,22.6041,22.7185,649239.0
2017-06-05 12:30:00,27.78,27.96,27.77,27.94,719150.0,22.7103,22.8575,22.7022,22.8411,719150.0
2017-06-05 13:00:00,27.93,28.03,27.92,28.02,812212.0,22.833,22.9147,22.8248,22.9065,812212.0
2017-06-05 13:30:00,28.02,28.07,27.96,27.96,631680.0,22.9065,22.9474,22.8575,22.8575,631680.0
2017-06-05 14:00:00,27.96,28.02,27.87,27.87,510587.0,22.8575,22.9065,22.7839,22.7839,510587.0
2017-06-05 14:30:00,27.88,28.04,27.85,27.94,609244.0,22.7921,22.9229,22.7676,22.8411,609244.0
2017-06-05 15:00:00,27.94,28.03,27.85,27.92,1014780.0,22.8411,22.9147,22.7676,22.8248,1014780.0
2017-06-05 15:30:00,27.92,28.06,27.91,27.96,2199106.0,22.8248,22.9392,22.8166,22.8575,2199106.0
2017-06-06 09:30:00,27.78,27.78,27.51,27.73,463711.0,22.7103,22.7103,22.4896,22.6695,463711.0
2017-06-06 10:00:00,27.73,27.9,27.67,27.88,498932.0,22.6695,22.8084,22.6204,22.7921,498932.0
2017-06-06 10:30:00,27.87,27.98,27.82,27.84,805081.0,22.7839,22.8738,22.743,22.7594,805081.0
2017-06-06 11:00:00,27.84,27.85,27.64,27.77,812031.0,22.7594,22.7676,22.5959,22.7022,812031.0
2017-06-06 11:30:00,27.77,27.91,27.76,27.81,520934.0,22.7022,22.8166,22.694,22.7349,520934.0
2017-06-06 12:00:00,27.8,27.9,27.78,27.8,363376.0,22.7267,22.8084,22.7103,22.7267,363376.0
2017-06-06 12:30:00,27.8,27.96,27.78,27.88,570243.0,22.7267,22.8575,22.7103,22.7921,570243.0
2017-06-06 13:00:00,27.88,27.95,27.85,27.94,468779.0,22.7921,22.8493,22.7676,22.8411,468779.0
2017-06-06 13:30:00,27.94,28.13,27.93,28.08,1036892.0,22.8411,22.9965,22.833,22.9556,1036892.0
2017-06-06 14:00:00,28.07,28.18,28.02,28.11,660565.0,22.9474,23.0373,22.9065,22.9801,660565.0
2017-06-06 14:30:00,28.11,28.25,28.1,28.19,573710.0,22.9801,23.0946,22.9719,23.0455,573710.0
2017-06-06 15:00:00,28.19,28.45,28.18,28.36,1118512.0,23.0455,23.2581,23.0373,23.1845,1118512.0
2017-06-06 15:30:00,28.37,28.43,28.29,28.31,2865229.0,23.1927,23.2417,23.1273,23.1436,2865229.0
2017-06-07 09:30:00,28.46,29.15,28.41,28.91,2329510.0,23.2662,23.8303,23.2254,23.6341,2329510.0
2017-06-07 10:00:00,28.91,28.97,28.69,28.76,1080548.0,23.6341,23.6832,23.4543,23.5115,1080548.0
2017-06-07 10:30:00,28.75,29.19,28.66,29.11,1256111.0,23.5033,23.863,23.4297,23.7976,1256111.0
2017-06-07 11:00:00,29.1,29.12,28.93,28.96,1126484.0,23.7894,23.8058,23.6505,23.675,1126484.0
2017-06-07 11:30:00,28.96,28.97,28.77,28.78,1017447.0,23.675,23.6832,23.5197,23.5278,1017447.0
2017-06-07 12:00:00,28.79,28.95,28.77,28.93,621357.0,23.536,23.6668,23.5197,23.6505,621357.0
2017-06-07 12:30:00,28.93,28.94,28.82,28.86,655669.0,23.6505,23.6586,23.5605,23.5932,655669.0
2017-06-07 13:00:00,28.86,29.01,28.86,28.89,1022535.0,23.5932,23.7159,23.5932,23.6178,1022535.0
2017-06-07 13:30:00,28.88,28.89,28.75,28.78,658804.0,23.6096,23.6178,23.5033,23.5278,658804.0
2017-06-07 14:00:00,28.78,28.82,28.73,28.77,512839.0,23.5278,23.5605,23.487,23.5197,512839.0
2017-06-07 14:30:00,28.77,28.83,28.77,28.79,548510.0,23.5197,23.5687,23.5197,23.536,548510.0
2017-06-07 15:00:00,28.79,28.8,28.72,28.8,688863.0,23.536,23.5442,23.4788,23.5442,688863.0
2017-06-07 15:30:00,28.8,28.86,28.77,28.85,2719816.0,23.5442,23.5932,23.5197,23.5851,2719816.0
2017-06-08 09:30:00,28.83,29.24,28.83,29.2,577906.0,23.5687,23.9039,23.5687,23.8712,577906.0
2017-06-08 10:00:00,29.21,29.23,29.03,29.08,570259.0,23.8794,23.8957,23.7322,23.7731,570259.0
2017-06-08 10:30:00,29.08,29.13,28.99,29.05,607855.0,23.7731,23.814,23.6995,23.7486,607855.0
2017-06-08 11:00:00,29.05,29.19,29.05,29.11,546060.0,23.7486,23.863,23.7486,23.7976,546060.0
2017-06-08 11:30:00,29.12,29.13,28.94,28.96,574583.0,23.8058,23.814,23.6586,23.675,574583.0
2017-06-08 12:00:00,28.96,29.05,28.88,28.94,537029.0,23.675,23.7486,23.6096,23.6586,537029.0
2017-06-08 12:30:00,28.94,29.04,28.92,29.01,684004.0,23.6586,23.7404,23.6423,23.7159,684004.0
2017-06-08 13:00:00,29.01,29.03,28.95,29.0,452612.0,23.7159,23.7322,23.6668,23.7077,452612.0
2017-06-08 13:30:00,29.0,29.02,28.94,28.99,346595.0,23.7077,23.724,23.6586,23.6995,346595.0
2017-06-08 14:00:00,28.99,29.01,28.8,28.81,480151.0,23.6995,23.7159,23.5442,23.5524,480151.0
2017-06-08 14:30:00,28.81,28.85,28.71,28.75,416371.0,23.5524,23.5851,23.4706,23.5033,416371.0
2017-06-08 15:00:00,28.75,28.78,28.64,28.68,449967.0,23.5033,23.5278,23.4134,23.4461,449967.0
2017-06-08 15:30:00,28.68,28.72,28.63,28.66,1431380.0,23.4461,23.4788,23.4052,23.4297,1431380.0
2017-06-09 09:30:00,28.93,28.98,28.65,28.89,481652.0,23.6505,23.6913,23.4216,23.6178,481652.0
2017-06-09 10:00:00,28.89,28.91,28.61,28.66,505036.0,23.6178,23.6341,23.3889,23.4297,505036.0
2017-06-09 10:30:00,28.66,28.73,28.64,28.7,396508.0,23.4297,23.487,23.4134,23.4624,396508.0
2017-06-09 11:00:00,28.69,28.79,28.67,28.77,713028.0,23.4543,23.536,23.4379,23.5197,713028.0
2017-06-09 11:30:00,28.77,28.82,28.75,28.8,690533.0,23.5197,23.5605,23.5033,23.5442,690533.0
2017-06-09 12:00:00,28.8,28.87,28.76,28.8,243239.0,23.5442,23.6014,23.5115,23.5442,243239.0
2017-06-09 12:30:00,28.81,28.84,28.74,28.83,235840.0,23.5524,23.5769,23.4951,23.5687,235840.0
2017-06-09 13:00:00,28.83,28.89,28.81,28.83,177841.0,23.5687,23.6178,23.5524,23.5687,177841.0
2017-06-09 13:30:00,28.84,28.87,28.74,28.74,576129.0,23.5769,23.6014,23.4951,23.4951,576129.0
2017-06-09 14:00:00,28.73,28.86,28.73,28.82,512031.0,23.487,23.5932,23.487,23.5605,512031.0
2017-06-09 14:30:00,28.81,28.84,28.52,28.53,580386.0,23.5524,23.5769,23.3153,23.3235,580386.0
2017-06-09 15:00:00,28.54,28.67,28.53,28.67,419323.0,23.3316,23.4379,23.3235,23.4379,419323.0
2017-06-09 15:30:00,28.67,28.75,28.56,28.69,1522445.0,23.4379,23.5033,23.348,23.4543,1522445.0
2017-06-12 09:30:00,28.71,28.96,28.68,28.84,535697.0,23.4706,23.675,23.4461,23.5769,535697.0
2017-06-12 10:00:00,28.85,29.0,28.79,28.97,339003.0,23.5851,23.7077,23.536,23.6832,339003.0
2017-06-12 10:30:00,28.96,28.97,28.84,28.93,507077.0,23.675,23.6832,23.5769,23.6505,507077.0
2017-06-12 11:00:00,28.93,28.97,28.74,28.8,541066.0,23.6505,23.6832,23.4951,23.5442,541066.0
2017-06-12 11:30:00,28.79,28.81,28.44,28.49,402027.0,23.536,23.5524,23.2499,23.2908,402027.0
2017-06-12 12:00:00,28.5,28.61,28.43,28.56,253824.0,23.2989,23.3889,23.2417,23.348,253824.0
2017-06-12 12:30:00,28.56,28.61,28.5,28.52,147578.0,23.348,23.3889,23.2989,23.3153,147578.0
2017-06-12 13:00:00,28.52,28.63,28.51,28.61,235447.0,23.3153,23.4052,23.3071,23.3889,235447.0
2017-06-12 13:30:00,28.6,28.64,28.58,28.59,206986.0,23.3807,23.4134,23.3643,23.3725,206986.0
2017-06-12 14:00:00,28.58,28.63,28.57,28.59,243312.0,23.3643,23.4052,23.3562,23.3725,243312.0
2017-06-12 14:30:00,28.6,28.62,28.52,28.58,227631.0,23.3807,23.397,23.3153,23.3643,227631.0
2017-06-12 15:00:00,28.57,28.69,28.54,28.65,339681.0,23.3562,23.4543,23.3316,23.4216,339681.0
2017-06-12 15:30:00,28.65,28.76,28.62,28.75,1087531.0,23.4216,23.5115,23.397,23.5033,1087531.0
2017-06-13 09:30:00,28.83,28.89,28.43,28.57,277405.0,23.5687,23.6178,23.2417,23.3562,277405.0
2017-06-13 10:00:00,28.57,28.74,28.47,28.71,418107.0,23.3562,23.4951,23.2744,23.4706,418107.0
2017-06-13 10:30:00,28.72,28.92,28.72,28.89,376771.0,23.4788,23.6423,23.4788,23.6178,376771.0
2017-06-13 11:00:00,28.89,29.09,28.86,28.9,464061.0,23.6178,23.7813,23.5932,23.6259,464061.0
2017-06-13 11:30:00,28.9,29.03,28.9,28.96,270997.0,23.6259,23.7322,23.6259,23.675,270997.0
2017-06-13 12:00:00,28.96,28.96,28.85,28.88,223634.0,23.675,23.675,23.5851,23.6096,223634.0
2017-06-13 12:30:00,28.87,28.91,28.84,28.91,299323.0,23.6014,23.6341,23.5769,23.6341,299323.0
2017-06-13 13:00:00,28.9,28.96,28.83,28.85,320042.0,23.6259,23.675,23.5687,23.5851,320042.0
2017-06-13 13:30:00,28.85,28.85,28.78,28.8,265852.0,23.5851,23.5851,23.5278,23.5442,265852.0
2017-06-13 14:00:00,28.8,28.85,28.79,28.84,207767.0,23.5442,23.5851,23.536,23.5769,207767.0
2017-06-13 14:30:00,28.84,28.89,28.8,28.83,222869.0,23.5769,23.6178,23.5442,23.5687,222869.0
2017-06-13 15:00:00,28.82,28.93,28.8,28.93,324195.0,23.5605,23.6505,23.5442,23.6505,324195.0
2017-06-13 15:30:00,28.93,28.99,28.86,28.99,1096744.0,23.6505,23.6995,23.5932,23.6995,1096744.0
2017-06-14 09:30:00,28.81,28.85,28.66,28.84,432136.0,23.5524,23.5851,23.4297,23.5769,432136.0
2017-06-14 10:00:00,28.84,28.93,28.75,28.87,258176.0,23.5769,23.6505,23.5033,23.6014,258176.0
2017-06-14 10:30:00,28.87,28.88,28.74,28.78,1119286.0,23.6014,23.6096,23.4951,23.5278,1119286.0
2017-06-14 11:00:00,28.78,28.83,28.65,28.82,1584344.0,23.5278,23.5687,23.4216,23.5605,1584344.0
2017-06-14 11:30:00,28.82,28.83,28.7,28.73,756259.0,23.5605,23.5687,23.4624,23.487,756259.0
2017-06-14 12:00:00,28.71,28.77,28.62,28.75,489227.0,23.4706,23.5197,23.397,23.5033,489227.0
2017-06-14 12:30:00,28.76,28.84,28.76,28.84,237335.0,23.5115,23.5769,23.5115,23.5769,237335.0
2017-06-14 13:00:00,28.84,28.9,28.83,28.89,193187.0,23.5769,23.6259,23.5687,23.6178,193187.0
2017-06-14 13:30:00,28.88,29.0,28.86,28.96,191297.0,23.6096,23.7077,23.5932,23.675,191297.0
2017-06-14 14:00:00,28.96,29.17,28.94,29.15,486798.0,23.675,23.8467,23.6586,23.8303,486798.0
2017-06-14 14:30:00,29.15,29.32,29.06,29.08,718627.0,23.8303,23.9693,23.7567,23.7731,718627.0
2017-06-14 15:00:00,29.08,29.28,29.03,29.19,563635.0,23.7731,23.9366,23.7322,23.863,563635.0
2017-06-14 15:30:00,29.18,29.27,29.13,29.23,947195.0,23.8548,23.9284,23.814,23.8957,947195.0
2017-06-15 09:30:00,28.98,29.63,28.97,29.57,1053538.0,23.6913,24.2227,23.6832,24.1737,1053538.0
2017-06-15 10:00:00,29.57,29.66,29.45,29.51,845463.0,24.1737,24.2472,24.0756,24.1246,845463.0
2017-06-15 10:30:00,29.52,29.54,29.26,29.39,907696.0,24.1328,24.1491,23.9202,24.0265,907696.0
2017-06-15 11:00:00,29.39,29.49,29.29,29.42,452983.0,24.0265,24.1083,23.9448,24.051,452983.0
2017-06-15 11:30:00,29.43,29.44,29.35,29.37,281761.0,24.0592,24.0674,23.9938,24.0102,281761.0
2017-06-15 12:00:00,29.37,29.41,29.28,29.34,231166.0,24.0102,24.0429,23.9366,23.9856,231166.0
2017-06-15 12:30:00,29.33,29.42,29.32,29.4,331816.0,23.9775,24.051,23.9693,24.0347,331816.0
2017-06-15 13:00:00,29.4,29.52,29.39,29.5,402931.0,24.0347,24.1328,24.0265,24.1164,402931.0
2017-06-15 13:30:00,29.51,29.6,29.49,29.55,332338.0,24.1246,24.1982,24.1083,24.1573,332338.0
2017-06-15 14:00:00,29.55,29.57,29.5,29.54,378611.0,24.1573,24.1737,24.1164,24.1491,378611.0
2017-06-15 14:30:00,29.53,29.58,29.5,29.55,718126.0,24.141,24.1818,24.1164,24.1573,718126.0
2017-06-15 15:00:00,29.55,29.61,29.54,29.57,316979.0,24.1573,24.2064,24.1491,24.1737,316979.0
2017-06-15 15:30:00,29.57,29.6,29.42,29.48,1247394.0,24.1737,24.1982,24.051,24.1001,1247394.0
2017-06-16 09:30:00,29.46,29.46,29.07,29.25,849715.0,24.0837,24.0837,23.7649,23.9121,849715.0
2017-06-16 10:00:00,29.25,29.28,29.12,29.14,401312.0,23.9121,23.9366,23.8058,23.8221,401312.0
2017-06-16 10:30:00,29.15,29.23,29.11,29.17,341045.0,23.8303,23.8957,23.7976,23.8467,341045.0
2017-06-16 11:00:00,29.18,29.22,29.11,29.2,261066.0,23.8548,23.8875,23.7976,23.8712,261066.0
2017-06-16 11:30:00,29.21,29.31,29.18,29.3,297538.0,23.8794,23.9611,23.8548,23.9529,297538.0
2017-06-16 12:00:00,29.3,29.37,29.2,29.23,474771.0,23.9529,24.0102,23.8712,23.8957,474771.0
2017-06-16 12:30:00,29.23,29.24,29.15,29.16,279173.0,23.8957,23.9039,23.8303,23.8385,279173.0
2017-06-16 13:00:00,29.16,29.24,29.15,29.19,221883.0,23.8385,23.9039,23.8303,23.863,221883.0
2017-06-16 13:30:00,29.19,29.19,29.15,29.16,232495.0,23.863,23.863,23.8303,23.8385,232495.0
2017-06-16 14:00:00,29.16,29.21,29.13,29.2,221524.0,23.8385,23.8794,23.814,23.8712,221524.0
2017-06-16 14:30:00,29.2,29.26,29.19,29.24,314810.0,23.8712,23.9202,23.863,23.9039,314810.0
2017-06-16 15:00:00,29.24,29.26,29.19,29.26,393275.0,23.9039,23.9202,23.863,23.9202,393275.0
2017-06-16 15:30:00,29.26,29.33,29.25,29.32,958677.0,23.9202,23.9775,23.9121,23.9693,958677.0
2017-06-19 09:30:00,29.47,29.47,29.12,29.15,213167.0,24.0919,24.0919,23.8058,23.8303,213167.0
2017-06-19 10:00:00,29.15,29.4,29.13,29.34,388650.0,23.8303,24.0347,23.814,23.9856,388650.0
2017-06-19 10:30:00,29.34,29.47,29.33,29.36,354739.0,23.9856,24.0919,23.9775,24.002,354739.0
2017-06-19 11:00:00,29.35,29.37,29.2,29.28,372742.0,23.9938,24.0102,23.8712,23.9366,372742.0
2017-06-19 11:30:00,29.28,29.38,29.27,29.31,543667.0,23.9366,24.0183,23.9284,23.9611,543667.0
2017-06-19 12:00:00,29.31,29.43,29.29,29.36,317280.0,23.9611,24.0592,23.9448,24.002,317280.0
2017-06-19 12:30:00,29.36,29.44,29.32,29.44,519496.0,24.002,24.0674,23.9693,24.0674,519496.0
2017-06-19 13:00:00,29.44,29.46,29.38,29.4,309775.0,24.0674,24.0837,24.0183,24.0347,309775.0
2017-06-19 13:30:00,29.41,29.43,29.3,29.3,215643.0,24.0429,24.0592,23.9529,23.9529,215643.0
2017-06-19 14:00:00,29.3,29.38,29.27,29.38,460008.0,23.9529,24.0183,23.9284,24.0183,460008.0
2017-06-19 14:30:00,29.37,29.41,29.31,29.37,352438.0,24.0102,24.0429,23.9611,24.0102,352438.0
2017-06-19 15:00:00,29.37,29.39,29.33,29.35,277956.0,24.0102,24.0265,23.9775,23.9938,277956.0
2017-06-19 15:30:00,29.35,29.42,29.26,29.42,1466298.0,23.9938,24.051,23.9202,24.051,1466298.0
2017-06-20 09:30:00,29.4,29.66,29.34,29.34,613873.0,24.0347,24.2472,23.9856,23.9856,613873.0
2017-06-20 10:00:00,29.34,29.47,29.33,29.44,473793.0,23.9856,24.0919,23.9775,24.0674,473793.0
2017-06-20 10:30:00,29.43,29.59,29.43,29.58,261907.0,24.0592,24.19,24.0592,24.1818,261907.0
2017-06-20 11:00:00,29.57,29.68,29.56,29.68,330878.0,24.1737,24.2636,24.1655,24.2636,330878.0
2017-06-20 11:30:00,29.68,29.78,29.64,29.66,328573.0,24.2636,24.3453,24.2309,24.2472,328573.0
2017-06-20 12:00:00,29.66,29.68,29.56,29.62,191971.0,24.2472,24.2636,24.1655,24.2145,191971.0
2017-06-20 12:30:00,29.62,29.67,29.53,29.66,161985.0,24.2145,24.2554,24.141,24.2472,161985.0
2017-06-20 13:00:00,29.67,29.67,29.62,29.62,182419.0,24.2554,24.2554,24.2145,24.2145,182419.0
2017-06-20 13:30:00,29.63,29.67,29.6,29.62,176803.0,24.2227,24.2554,24.1982,24.2145,176803.0
2017-06-20 14:00:00,29.61,29.64,29.55,29.55,187655.0,24.2064,24.2309,24.1573,24.1573,187655.0
2017-06-20 14:30:00,29.56,29.6,29.53,29.55,221513.0,24.1655,24.1982,24.141,24.1573,221513.0
2017-06-20 15:00:00,29.55,29.57,29.5,29.54,307554.0,24.1573,24.1737,24.1164,24.1491,307554.0
2017-06-20 15:30:00,29.53,29.53,29.36,29.44,1547604.0,24.141,24.141,24.002,24.0674,1547604.0
2017-06-21 09:30:00,29.48,29.54,29.24,29.45,329399.0,24.1001,24.1491,23.9039,24.0756,329399.0
2017-06-21 10:00:00,29.45,29.49,29.26,29.39,373895.0,24.0756,24.1083,23.9202,24.0265,373895.0
2017-06-21 10:30:00,29.39,29.42,29.28,29.3,413037.0,24.0265,24.051,23.9366,23.9529,413037.0
2017-06-21 11:00:00,29.3,29.34,29.21,29.22,381153.0,23.9529,23.9856,23.8794,23.8875,381153.0
2017-06-21 11:30:00,29.21,29.39,29.2,29.34,281248.0,23.8794,24.0265,23.8712,23.9856,281248.0
2017-06-21 12:00:00,29.33,29.51,29.32,29.5,454349.0,23.9775,24.1246,23.9693,24.1164,454349.0
2017-06-21 12:30:00,29.49,29.52,29.46,29.49,451639.0,24.1083,24.1328,24.0837,24.1083,451639.0
2017-06-21 13:00:00,29.49,29.61,29.47,29.61,396882.0,24.1083,24.2064,24.0919,24.2064,396882.0
2017-06-21 13:30:00,29.61,29.64,29.56,29.61,474155.0,24.2064,24.2309,24.1655,24.2064,474155.0
2017-06-21 14:00:00,29.61,29.72,29.59,29.64,522574.0,24.2064,24.2963,24.19,24.2309,522574.0
2017-06-21 14:30:00,29.64,29.7,29.6,29.7,628458.0,24.2309,24.2799,24.1982,24.2799,628458.0
2017-06-21 15:00:00,29.7,29.79,29.67,29.78,769461.0,24.2799,24.3535,24.2554,24.3453,769461.0
2017-06-21 15:30:00,29.78,29.78,29.66,29.72,1700809.0,24.3453,24.3453,24.2472,24.2963,1700809.0
2017-06-22 09:30:00,29.57,29.76,29.53,29.66,288426.0,24.1737,24.329,24.141,24.2472,288426.0
2017-06-22 10:00:00,29.66,29.68,29.41,29.44,180409.0,24.2472,24.2636,24.0429,24.0674,180409.0
2017-06-22 10:30:00,29.43,29.5,29.35,29.46,238166.0,24.0592,24.1164,23.9938,24.0837,238166.0
2017-06-22 11:00:00,29.46,29.51,29.43,29.49,229718.0,24.0837,24.1246,24.0592,24.1083,229718.0
2017-06-22 11:30:00,29.5,29.51,29.43,29.49,246572.0,24.1164,24.1246,24.0592,24.1083,246572.0
2017-06-22 12:00:00,29.49,29.55,29.45,29.54,363690.0,24.1083,24.1573,24.0756,24.1491,363690.0
2017-06-22 12:30:00,29.55,29.58,29.47,29.49,196292.0,24.1573,24.1818,24.0919,24.1083,196292.0
2017-06-22 13:00:00,29.49,29.5,29.4,29.46,194172.0,24.1083,24.1164,24.0347,24.0837,194172.0
2017-06-22 13:30:00,29.45,29.49,29.41,29.48,154497.0,24.0756,24.1083,24.0429,24.1001,154497.0
2017-06-22 14:00:00,29.48,29.49,29.39,29.44,256871.0,24.1001,24.1083,24.0265,24.0674,256871.0
2017-06-22 14:30:00,29.44,29.44,29.36,29.4,182871.0,24.0674,24.0674,24.002,24.0347,182871.0
2017-06-22 15:00:00,29.4,29.44,29.27,29.3,404467.0,24.0347,24.0674,23.9284,23.9529,404467.0
2017-06-22 15:30:00,29.3,29.35,29.16,29.31,1966548.0,23.9529,23.9938,23.8385,23.9611,1966548.0
2017-06-23 09:30:00,29.49,29.52,29.18,29.25,334490.0,24.1083,24.1328,23.8548,23.9121,334490.0
2017-06-23 10:00:00,29.26,29.37,29.26,29.34,166354.0,23.9202,24.0102,23.9202,23.9856,166354.0
2017-06-23 10:30:00,29.33,29.38,29.31,29.32,299829.0,23.9775,24.0183,23.9611,23.9693,299829.0
2017-06-23 11:00:00,29.32,29.37,29.27,29.34,351128.0,23.9693,24.0102,23.9284,23.9856,351128.0
2017-06-23 11:30:00,29.35,29.35,29.28,29.31,107574.0,23.9938,23.9938,23.9366,23.9611,107574.0
2017-06-23 12:00:00,29.3,29.31,29.25,29.29,114971.0,23.9529,23.9611,23.9121,23.9448,114971.0
2017-06-23 12:30:00,29.28,29.3,29.19,29.21,165671.0,23.9366,23.9529,23.863,23.8794,165671.0
2017-06-23 13:00:00,29.2,29.22,29.12,29.13,136074.0,23.8712,23.8875,23.8058,23.814,136074.0
2017-06-23 13:30:00,29.12,29.19,29.12,29.15,164824.0,23.8058,23.863,23.8058,23.8303,164824.0
2017-06-23 14:00:00,29.15,29.16,29.04,29.08,247320.0,23.8303,23.8385,23.7404,23.7731,247320.0
2017-06-23 14:30:00,29.07,29.08,28.99,29.03,406055.0,23.7649,23.7731,23.6995,23.7322,406055.0
2017-06-23 15:00:00,29.02,29.03,28.94,28.96,341058.0,23.724,23.7322,23.6586,23.675,341058.0
2017-06-23 15:30:00,28.96,28.99,28.84,28.98,1752298.0,23.675,23.6995,23.5769,23.6913,1752298.0
2017-06-26 09:30:00,29.04,29.39,29.04,29.37,393281.0,23.7404,24.0265,23.7404,24.0102,393281.0
2017-06-26 10:00:00,29.36,29.5,29.32,29.46,699840.0,24.002,24.1164,23.9693,24.0837,699840.0
2017-06-26 10:30:00,29.46,29.47,29.29,29.3,219542.0,24.0837,24.0919,23.9448,23.9529,219542.0
2017-06-26 11:00:00,29.29,29.34,29.18,29.3,192811.0,23.9448,23.9856,23.8548,23.9529,192811.0
2017-06-26 11:30:00,29.3,29.45,29.29,29.42,489485.0,23.9529,24.0756,23.9448,24.051,489485.0
2017-06-26 12:00:00,29.42,29.51,29.42,29.47,248449.0,24.051,24.1246,24.051,24.0919,248449.0
2017-06-26 12:30:00,29.47,29.5,29.43,29.5,129728.0,24.0919,24.1164,24.0592,24.1164,129728.0
2017-06-26 13:00:00,29.5,29.5,29.47,29.5,141488.0,24.1164,24.1164,24.0919,24.1164,141488.0
2017-06-26 13:30:00,29.5,29.54,29.46,29.54,168790.0,24.1164,24.1491,24.0837,24.1491,168790.0
2017-06-26 14:00:00,29.54,29.56,29.51,29.54,233348.0,24.1491,24.1655,24.1246,24.1491,233348.0
2017-06-26 14:30:00,29.54,29.62,29.5,29.62,442283.0,24.1491,24.2145,24.1164,24.2145,442283.0
2017-06-26 15:00:00,29.62,29.66,29.56,29.61,358584.0,24.2145,24.2472,24.1655,24.2064,358584.0
2017-06-26 15:30:00,29.61,29.72,29.59,29.68,1785510.0,24.2064,24.2963,24.19,24.2636,1785510.0
2017-06-27 09:30:00,29.75,29.8,29.62,29.69,269944.0,24.3208,24.3617,24.2145,24.2718,269944.0
2017-06-27 10:00:00,29.68,29.73,29.54,29.54,364626.0,24.2636,24.3045,24.1491,24.1491,364626.0
2017-06-27 10:30:00,29.54,29.66,29.48,29.51,377733.0,24.1491,24.2472,24.1001,24.1246,377733.0
2017-06-27 11:00:00,29.52,29.6,29.48,29.57,395153.0,24.1328,24.1982,24.1001,24.1737,395153.0
2017-06-27 11:30:00,29.58,29.76,29.55,29.71,580266.0,24.1818,24.329,24.1573,24.2881,580266.0
2017-06-27 12:00:00,29.71,29.74,29.67,29.69,296773.0,24.2881,24.3126,24.2554,24.2718,296773.0
2017-06-27 12:30:00,29.7,29.71,29.59,29.61,220032.0,24.2799,24.2881,24.19,24.2064,220032.0
2017-06-27 13:00:00,29.61,29.65,29.6,29.63,215801.0,24.2064,24.2391,24.1982,24.2227,215801.0
2017-06-27 13:30:00,29.63,29.65,29.47,29.5,366873.0,24.2227,24.2391,24.0919,24.1164,366873.0
2017-06-27 14:00:00,29.5,29.52,29.42,29.52,282380.0,24.1164,24.1328,24.051,24.1328,282380.0
2017-06-27 14:30:00,29.52,29.54,29.46,29.5,433866.0,24.1328,24.1491,24.0837,24.1164,433866.0
2017-06-27 15:00:00,29.49,29.58,29.48,29.54,339990.0,24.1083,24.1818,24.1001,24.1491,339990.0
2017-06-27 15:30:00,29.55,29.56,29.43,29.44,1215788.0,24.1573,24.1655,24.0592,24.0674,1215788.0
2017-06-28 09:30:00,29.67,29.93,29.59,29.93,457848.0,24.2554,24.468,24.19,24.468,457848.0
2017-06-28 10:00:00,29.93,29.99,29.85,29.9,308398.0,24.468,24.517,24.4026,24.4434,308398.0
2017-06-28 10:30:00,29.9,29.91,29.8,29.87,540100.0,24.4434,24.4516,24.3617,24.4189,540100.0
2017-06-28 11:00:00,29.87,29.9,29.83,29.87,245043.0,24.4189,24.4434,24.3862,24.4189,245043.0
2017-06-28 11:30:00,29.87,30.02,29.87,30.01,720308.0,24.4189,24.5415,24.4189,24.5334,720308.0
2017-06-28 12:00:00,30.02,30.1,29.91,29.92,275995.0,24.5415,24.6069,24.4516,24.4598,275995.0
2017-06-28 12:30:00,29.92,29.92,29.85,29.85,494069.0,24.4598,24.4598,24.4026,24.4026,494069.0
2017-06-28 13:00:00,29.86,29.91,29.78,29.8,319709.0,24.4107,24.4516,24.3453,24.3617,319709.0
2017-06-28 13:30:00,29.8,29.83,29.75,29.78,203158.0,24.3617,24.3862,24.3208,24.3453,203158.0
2017-06-28 14:00:00,29.78,29.78,29.69,29.7,220146.0,24.3453,24.3453,24.2718,24.2799,220146.0
2017-06-28 14:30:00,29.7,29.8,29.69,29.8,324085.0,24.2799,24.3617,24.2718,24.3617,324085.0
2017-06-28 15:00:00,29.8,29.84,29.77,29.84,380407.0,24.3617,24.3944,24.3372,24.3944,380407.0
2017-06-28 15:30:00,29.84,29.87,29.72,29.78,1507871.0,24.3944,24.4189,24.2963,24.3453,1507871.0
2017-06-29 09:30:00,30.25,30.54,29.92,29.92,497363.0,24.7296,24.9666,24.4598,24.4598,497363.0
2017-06-29 10:00:00,29.93,29.95,29.75,29.83,843541.0,24.468,24.4843,24.3208,24.3862,843541.0
2017-06-29 10:30:00,29.83,29.92,29.76,29.83,915391.0,24.3862,24.4598,24.329,24.3862,915391.0
2017-06-29 11:00:00,29.83,29.88,29.7,29.72,2146826.0,24.3862,24.4271,24.2799,24.2963,2146826.0
2017-06-29 11:30:00,29.72,29.72,29.41,29.44,615274.0,24.2963,24.2963,24.0429,24.0674,615274.0
2017-06-29 12:00:00,29.44,29.55,29.36,29.45,315073.0,24.0674,24.1573,24.002,24.0756,315073.0
2017-06-29 12:30:00,29.44,29.5,29.36,29.44,235507.0,24.0674,24.1164,24.002,24.0674,235507.0
2017-06-29 13:00:00,29.44,29.51,29.31,29.35,471573.0,24.0674,24.1246,23.9611,23.9938,471573.0
2017-06-29 13:30:00,29.36,29.56,29.33,29.54,427048.0,24.002,24.1655,23.9775,24.1491,427048.0
2017-06-29 14:00:00,29.53,29.65,29.52,29.63,225193.0,24.141,24.2391,24.1328,24.2227,225193.0
2017-06-29 14:30:00,29.64,29.67,29.59,29.64,217585.0,24.2309,24.2554,24.19,24.2309,217585.0
2017-06-29 15:00:00,29.64,29.71,29.6,29.64,316883.0,24.2309,24.2881,24.1982,24.2309,316883.0
2017-06-29 15:30:00,29.64,29.66,29.54,29.56,1320899.0,24.2309,24.2472,24.1491,24.1655,1320899.0
2017-06-30 09:30:00,29.78,29.83,29.49,29.55,324764.0,24.3453,24.3862,24.1083,24.1573,324764.0
2017-06-30 10:00:00,29.55,29.58,29.47,29.52,346209.0,24.1573,24.1818,24.0919,24.1328,346209.0
2017-06-30 10:30:00,29.52,29.64,29.52,29.57,212392.0,24.1328,24.2309,24.1328,24.1737,212392.0
2017-06-30 11:00:00,29.57,29.63,29.55,29.62,203091.0,24.1737,24.2227,24.1573,24.2145,203091.0
2017-06-30 11:30:00,29.62,29.75,29.6,29.75,178284.0,24.2145,24.3208,24.1982,24.3208,178284.0
2017-06-30 12:00:00,29.75,29.75,29.67,29.72,138268.0,24.3208,24.3208,24.2554,24.2963,138268.0
2017-06-30 12:30:00,29.71,29.75,29.66,29.69,86311.0,24.2881,24.3208,24.2472,24.2718,86311.0
2017-06-30 13:00:00,29.69,29.76,29.66,29.74,180044.0,24.2718,24.329,24.2472,24.3126,180044.0
2017-06-30 13:30:00,29.74,29.78,29.7,29.73,170185.0,24.3126,24.3453,24.2799,24.3045,170185.0
2017-06-30 14:00:00,29.73,29.77,29.69,29.76,150455.0,24.3045,24.3372,24.2718,24.329,150455.0
2017-06-30 14:30:00,29.77,29.81,29.75,29.8,204635.0,24.3372,24.3699,24.3208,24.3617,204635.0
2017-06-30 15:00:00,29.8,29.9,29.78,29.9,342538.0,24.3617,24.4434,24.3453,24.4434,342538.0
2017-06-30 15:30:00,29.89,29.96,29.82,29.82,1234439.0,24.4353,24.4925,24.378,24.378,1234439.0
2017-07-03 09:30:00,30.06,30.2,29.95,30.04,266846.0,24.5742,24.6887,24.4843,24.5579,266846.0
2017-07-03 10:00:00,30.04,30.15,29.99,30.03,209134.0,24.5579,24.6478,24.517,24.5497,209134.0
2017-07-03 10:30:00,30.04,30.25,30.04,30.23,241021.0,24.5579,24.7296,24.5579,24.7132,241021.0
2017-07-03 11:00:00,30.23,30.37,30.2,30.31,300811.0,24.7132,24.8277,24.6887,24.7786,300811.0
2017-07-03 11:30:00,30.3,30.34,30.19,30.21,304815.0,24.7704,24.8031,24.6805,24.6969,304815.0
2017-07-03 12:00:00,30.22,30.23,29.99,30.05,219026.0,24.705,24.7132,24.517,24.5661,219026.0
2017-07-03 12:30:00,30.05,30.14,30.02,30.04,400176.0,24.5661,24.6396,24.5415,24.5579,400176.0
2017-07-05 09:30:00,30.17,30.26,29.89,30.0,433856.0,24.6642,24.7377,24.4353,24.5252,433856.0
2017-07-05 10:00:00,29.99,30.0,29.81,29.93,202630.0,24.517,24.5252,24.3699,24.468,202630.0
2017-07-05 10:30:00,29.93,30.04,29.83,30.04,313875.0,24.468,24.5579,24.3862,24.5579,313875.0
2017-07-05 11:00:00,30.04,30.11,29.82,29.83,300460.0,24.5579,24.6151,24.378,24.3862,300460.0
2017-07-05 11:30:00,29.83,29.86,29.78,29.8,149932.0,24.3862,24.4107,24.3453,24.3617,149932.0
2017-07-05 12:00:00,29.8,29.81,29.74,29.76,224134.0,24.3617,24.3699,24.3126,24.329,224134.0
2017-07-05 12:30:00,29.76,29.8,29.75,29.76,233043.0,24.329,24.3617,24.3208,24.329,233043.0
2017-07-05 13:00:00,29.76,29.84,29.76,29.79,188205.0,24.329,24.3944,24.329,24.3535,188205.0
2017-07-05 13:30:00,29.79,29.84,29.79,29.8,183874.0,24.3535,24.3944,24.3535,24.3617,183874.0
2017-07-05 14:00:00,29.8,29.89,29.77,29.85,221298.0,24.3617,24.4353,24.3372,24.4026,221298.0
2017-07-05 14:30:00,29.84,29.89,29.77,29.78,171432.0,24.3944,24.4353,24.3372,24.3453,171432.0
2017-07-05 15:00:00,29.78,29.84,29.78,29.82,225284.0,24.3453,24.3944,24.3453,24.378,225284.0
2017-07-05 15:30:00,29.81,29.86,29.77,29.79,957617.0,24.3699,24.4107,24.3372,24.3535,957617.0
2017-07-06 09:30:00,29.8,29.8,29.46,29.5,134522.0,24.3617,24.3617,24.0837,24.1164,134522.0
2017-07-06 10:00:00,29.49,29.61,29.44,29.53,383197.0,24.1083,24.2064,24.0674,24.141,383197.0
2017-07-06 10:30:00,29.53,29.53,29.41,29.42,329511.0,24.141,24.141,24.0429,24.051,329511.0
2017-07-06 11:00:00,29.44,29.63,29.44,29.55,148915.0,24.0674,24.2227,24.0674,24.1573,148915.0
2017-07-06 11:30:00,29.55,29.6,29.52,29.6,158584.0,24.1573,24.1982,24.1328,24.1982,158584.0
2017-07-06 12:00:00,29.6,29.65,29.53,29.55,193993.0,24.1982,24.2391,24.141,24.1573,193993.0
2017-07-06 12:30:00,29.55,29.63,29.54,29.57,120582.0,24.1573,24.2227,24.1491,24.1737,120582.0
2017-07-06 13:00:00,29.58,29.65,29.57,29.63,209812.0,24.1818,24.2391,24.1737,24.2227,209812.0
2017-07-06 13:30:00,29.63,29.63,29.52,29.55,278013.0,24.2227,24.2227,24.1328,24.1573,278013.0
2017-07-06 14:00:00,29.55,29.57,29.47,29.51,133675.0,24.1573,24.1737,24.0919,24.1246,133675.0
2017-07-06 14:30:00,29.5,29.55,29.45,29.54,113933.0,24.1164,24.1573,24.0756,24.1491,113933.0
2017-07-06 15:00:00,29.54,29.56,29.34,29.34,357050.0,24.1491,24.1655,23.9856,23.9856,357050.0
2017-07-06 15:30:00,29.35,29.41,29.29,29.39,1039761.0,23.9938,24.0429,23.9448,24.0265,1039761.0
2017-07-07 09:30:00,29.54,29.63,29.4,29.51,264890.0,24.1491,24.2227,24.0347,24.1246,264890.0
2017-07-07 10:00:00,29.52,29.59,29.5,29.56,302083.0,24.1328,24.19,24.1164,24.1655,302083.0
2017-07-07 10:30:00,29.56,29.64,29.55,29.63,228228.0,24.1655,24.2309,24.1573,24.2227,228228.0
2017-07-07 11:00:00,29.64,29.71,29.6,29.7,247360.0,24.2309,24.2881,24.1982,24.2799,247360.0
2017-07-07 11:30:00,29.71,29.75,29.68,29.73,148516.0,24.2881,24.3208,24.2636,24.3045,148516.0
2017-07-07 12:00:00,29.73,29.77,29.72,29.77,126044.0,24.3045,24.3372,24.2963,24.3372,126044.0
2017-07-07 12:30:00,29.77,29.77,29.72,29.76,111943.0,24.3372,24.3372,24.2963,24.329,111943.0
2017-07-07 13:00:00,29.76,29.81,29.75,29.79,81530.0,24.329,24.3699,24.3208,24.3535,81530.0
2017-07-07 13:30:00,29.79,29.81,29.76,29.8,163389.0,24.3535,24.3699,24.329,24.3617,163389.0
2017-07-07 14:00:00,29.8,29.84,29.78,29.79,139208.0,24.3617,24.3944,24.3453,24.3535,139208.0
2017-07-07 14:30:00,29.78,29.82,29.77,29.78,150517.0,24.3453,24.378,24.3372,24.3453,150517.0
2017-07-07 15:00:00,29.77,29.78,29.64,29.65,282491.0,24.3372,24.3453,24.2309,24.2391,282491.0
2017-07-07 15:30:00,29.66,29.74,29.64,29.7,679562.0,24.2472,24.3126,24.2309,24.2799,679562.0
2017-07-10 09:30:00,29.67,29.68,29.54,29.59,180214.0,24.2554,24.2636,24.1491,24.19,180214.0
2017-07-10 10:00:00,29.59,29.61,29.42,29.42,389825.0,24.19,24.2064,24.051,24.051,389825.0
2017-07-10 10:30:00,29.42,29.44,29.33,29.34,216468.0,24.051,24.0674,23.9775,23.9856,216468.0
2017-07-10 11:00:00,29.34,29.35,29.23,29.24,197221.0,23.9856,23.9938,23.8957,23.9039,197221.0
2017-07-10 11:30:00,29.23,29.32,29.23,29.31,159319.0,23.8957,23.9693,23.8957,23.9611,159319.0
2017-07-10 12:00:00,29.31,29.38,29.29,29.37,189153.0,23.9611,24.0183,23.9448,24.0102,189153.0
2017-07-10 12:30:00,29.37,29.38,29.33,29.38,209518.0,24.0102,24.0183,23.9775,24.0183,209518.0
2017-07-10 13:00:00,29.38,29.4,29.35,29.36,145484.0,24.0183,24.0347,23.9938,24.002,145484.0
2017-07-10 13:30:00,29.37,29.38,29.23,29.24,301409.0,24.0102,24.0183,23.8957,23.9039,301409.0
2017-07-10 14:00:00,29.24,29.24,29.16,29.17,370630.0,23.9039,23.9039,23.8385,23.8467,370630.0
2017-07-10 14:30:00,29.17,29.29,29.14,29.23,380260.0,23.8467,23.9448,23.8221,23.8957,380260.0
2017-07-10 15:00:00,29.22,29.23,29.08,29.12,565812.0,23.8875,23.8957,23.7731,23.8058,565812.0
2017-07-10 15:30:00,29.12,29.21,29.1,29.12,1361917.0,23.8058,23.8794,23.7894,23.8058,1361917.0
2017-07-11 09:30:00,29.16,29.16,29.0,29.01,399082.0,23.8385,23.8385,23.7077,23.7159,399082.0
2017-07-11 10:00:00,29.02,29.08,28.88,28.93,661888.0,23.724,23.7731,23.6096,23.6505,661888.0
2017-07-11 10:30:00,28.94,29.02,28.9,29.02,515882.0,23.6586,23.724,23.6259,23.724,515882.0
2017-07-11 11:00:00,29.02,29.05,28.8,28.91,988980.0,23.724,23.7486,23.5442,23.6341,988980.0
2017-07-11 11:30:00,28.91,29.01,28.89,29.01,482422.0,23.6341,23.7159,23.6178,23.7159,482422.0
2017-07-11 12:00:00,29.01,29.05,28.98,29.04,728374.0,23.7159,23.7486,23.6913,23.7404,728374.0
2017-07-11 12:30:00,29.04,29.05,28.97,29.0,431008.0,23.7404,23.7486,23.6832,23.7077,431008.0
2017-07-11 13:00:00,28.99,29.04,28.97,28.99,298190.0,23.6995,23.7404,23.6832,23.6995,298190.0
2017-07-11 13:30:00,28.99,29.11,28.95,29.09,377526.0,23.6995,23.7976,23.6668,23.7813,377526.0
2017-07-11 14:00:00,29.09,29.1,28.98,29.04,325187.0,23.7813,23.7894,23.6913,23.7404,325187.0
2017-07-11 14:30:00,29.04,29.09,28.97,29.09,284088.0,23.7404,23.7813,23.6832,23.7813,284088.0
2017-07-11 15:00:00,29.1,29.13,29.06,29.08,329326.0,23.7894,23.814,23.7567,23.7731,329326.0
2017-07-11 15:30:00,29.08,29.14,29.07,29.1,1120720.0,23.7731,23.8221,23.7649,23.7894,1120720.0
2017-07-12 09:30:00,29.1,29.19,28.89,29.1,250055.0,23.7894,23.863,23.6178,23.7894,250055.0
2017-07-12 10:00:00,29.11,29.21,29.08,29.19,382173.0,23.7976,23.8794,23.7731,23.863,382173.0
2017-07-12 10:30:00,29.2,29.25,29.09,29.09,284204.0,23.8712,23.9121,23.7813,23.7813,284204.0
2017-07-12 11:00:00,29.09,29.12,29.05,29.07,246313.0,23.7813,23.8058,23.7486,23.7649,246313.0
2017-07-12 11:30:00,29.07,29.08,28.97,29.05,195169.0,23.7649,23.7731,23.6832,23.7486,195169.0
2017-07-12 12:00:00,29.06,29.16,29.05,29.16,173540.0,23.7567,23.8385,23.7486,23.8385,173540.0
2017-07-12 12:30:00,29.16,29.19,29.08,29.17,217463.0,23.8385,23.863,23.7731,23.8467,217463.0
2017-07-12 13:00:00,29.17,29.19,29.15,29.19,125598.0,23.8467,23.863,23.8303,23.863,125598.0
2017-07-12 13:30:00,29.19,29.25,29.17,29.25,119106.0,23.863,23.9121,23.8467,23.9121,119106.0
2017-07-12 14:00:00,29.25,29.25,29.18,29.22,163229.0,23.9121,23.9121,23.8548,23.8875,163229.0
2017-07-12 14:30:00,29.21,29.27,29.2,29.26,165137.0,23.8794,23.9284,23.8712,23.9202,165137.0
2017-07-12 15:00:00,29.25,29.29,29.22,29.29,206925.0,23.9121,23.9448,23.8875,23.9448,206925.0
2017-07-12 15:30:00,29.29,29.35,29.26,29.33,704267.0,23.9448,23.9938,23.9202,23.9775,704267.0
2017-07-13 09:30:00,29.21,29.54,29.21,29.44,220216.0,23.8794,24.1491,23.8794,24.0674,220216.0
2017-07-13 10:00:00,29.44,29.61,29.42,29.54,279857.0,24.0674,24.2064,24.051,24.1491,279857.0
2017-07-13 10:30:00,29.54,29.63,29.47,29.59,196204.0,24.1491,24.2227,24.0919,24.19,196204.0
2017-07-13 11:00:00,29.58,29.71,29.55,29.69,376067.0,24.1818,24.2881,24.1573,24.2718,376067.0
2017-07-13 11:30:00,29.69,29.7,29.59,29.59,246270.0,24.2718,24.2799,24.19,24.19,246270.0
2017-07-13 12:00:00,29.6,29.61,29.51,29.61,146360.0,24.1982,24.2064,24.1246,24.2064,146360.0
2017-07-13 12:30:00,29.61,29.61,29.47,29.47,261555.0,24.2064,24.2064,24.0919,24.0919,261555.0
2017-07-13 13:00:00,29.47,29.51,29.43,29.45,166648.0,24.0919,24.1246,24.0592,24.0756,166648.0
2017-07-13 13:30:00,29.46,29.47,29.41,29.46,217865.0,24.0837,24.0919,24.0429,24.0837,217865.0
2017-07-13 14:00:00,29.46,29.51,29.43,29.45,225213.0,24.0837,24.1246,24.0592,24.0756,225213.0
2017-07-13 14:30:00,29.45,29.5,29.44,29.47,220113.0,24.0756,24.1164,24.0674,24.0919,220113.0
2017-07-13 15:00:00,29.46,29.47,29.39,29.41,366482.0,24.0837,24.0919,24.0265,24.0429,366482.0
2017-07-13 15:30:00,29.41,29.41,29.34,29.36,1189289.0,24.0429,24.0429,23.9856,24.002,1189289.0
2017-07-14 09:30:00,29.15,29.36,29.06,29.36,321280.0,23.8303,24.002,23.7567,24.002,321280.0
2017-07-14 10:00:00,29.36,29.42,29.31,29.38,184570.0,24.002,24.051,23.9611,24.0183,184570.0
2017-07-14 10:30:00,29.38,29.38,29.31,29.36,201613.0,24.0183,24.0183,23.9611,24.002,201613.0
2017-07-14 11:00:00,29.36,29.37,29.31,29.33,238406.0,24.002,24.0102,23.9611,23.9775,238406.0
2017-07-14 11:30:00,29.33,29.41,29.32,29.37,227187.0,23.9775,24.0429,23.9693,24.0102,227187.0
2017-07-14 12:00:00,29.38,29.38,29.32,29.32,236219.0,24.0183,24.0183,23.9693,23.9693,236219.0
2017-07-14 12:30:00,29.33,29.46,29.32,29.45,242687.0,23.9775,24.0837,23.9693,24.0756,242687.0
2017-07-14 13:00:00,29.45,29.55,29.44,29.54,185024.0,24.0756,24.1573,24.0674,24.1491,185024.0
2017-07-14 13:30:00,29.53,29.55,29.49,29.51,182439.0,24.141,24.1573,24.1083,24.1246,182439.0
2017-07-14 14:00:00,29.5,29.51,29.43,29.46,209358.0,24.1164,24.1246,24.0592,24.0837,209358.0
2017-07-14 14:30:00,29.45,29.52,29.43,29.5,181967.0,24.0756,24.1328,24.0592,24.1164,181967.0
2017-07-14 15:00:00,29.5,29.63,29.48,29.63,247672.0,24.1164,24.2227,24.1001,24.2227,247672.0
2017-07-14 15:30:00,29.63,29.64,29.42,29.46,1005665.0,24.2227,24.2309,24.051,24.0837,1005665.0
2017-07-17 09:30:00,29.48,29.48,29.22,29.45,267284.0,24.1001,24.1001,23.8875,24.0756,267284.0
2017-07-17 10:00:00,29.46,29.67,29.42,29.63,279975.0,24.0837,24.2554,24.051,24.2227,279975.0
2017-07-17 10:30:00,29.63,29.84,29.62,29.84,446340.0,24.2227,24.3944,24.2145,24.3944,446340.0
2017-07-17 11:00:00,29.83,29.85,29.69,29.7,266613.0,24.3862,24.4026,24.2718,24.2799,266613.0
2017-07-17 11:30:00,29.7,29.75,29.64,29.74,148378.0,24.2799,24.3208,24.2309,24.3126,148378.0
2017-07-17 12:00:00,29.74,29.77,29.68,29.76,149452.0,24.3126,24.3372,24.2636,24.329,149452.0
2017-07-17 12:30:00,29.76,29.79,29.74,29.78,101811.0,24.329,24.3535,24.3126,24.3453,101811.0
2017-07-17 13:00:00,29.77,29.8,29.72,29.75,182969.0,24.3372,24.3617,24.2963,24.3208,182969.0
2017-07-17 13:30:00,29.75,29.8,29.71,29.72,152039.0,24.3208,24.3617,24.2881,24.2963,152039.0
2017-07-17 14:00:00,29.71,29.75,29.66,29.74,205336.0,24.2881,24.3208,24.2472,24.3126,205336.0
2017-07-17 14:30:00,29.74,29.75,29.68,29.69,172584.0,24.3126,24.3208,24.2636,24.2718,172584.0
2017-07-17 15:00:00,29.69,29.7,29.63,29.65,247336.0,24.2718,24.2799,24.2227,24.2391,247336.0
2017-07-17 15:30:00,29.66,29.71,29.63,29.65,859953.0,24.2472,24.2881,24.2227,24.2391,859953.0
2017-07-18 09:30:00,29.43,29.57,29.33,29.45,162129.0,24.0592,24.1737,23.9775,24.0756,162129.0
2017-07-18 10:00:00,29.45,29.5,29.31,29.39,351083.0,24.0756,24.1164,23.9611,24.0265,351083.0
2017-07-18 10:30:00,29.39,29.4,29.23,29.29,298534.0,24.0265,24.0347,23.8957,23.9448,298534.0
2017-07-18 11:00:00,29.28,29.29,29.18,29.25,385460.0,23.9366,23.9448,23.8548,23.9121,385460.0
2017-07-18 11:30:00,29.24,29.25,29.17,29.21,295356.0,23.9039,23.9121,23.8467,23.8794,295356.0
2017-07-18 12:00:00,29.22,29.25,29.18,29.22,175301.0,23.8875,23.9121,23.8548,23.8875,175301.0
2017-07-18 12:30:00,29.22,29.27,29.22,29.26,152411.0,23.8875,23.9284,23.8875,23.9202,152411.0
2017-07-18 13:00:00,29.26,29.31,29.24,29.3,173926.0,23.9202,23.9611,23.9039,23.9529,173926.0
2017-07-18 13:30:00,29.3,29.32,29.28,29.32,240044.0,23.9529,23.9693,23.9366,23.9693,240044.0
2017-07-18 14:00:00,29.32,29.32,29.23,29.24,137516.0,23.9693,23.9693,23.8957,23.9039,137516.0
2017-07-18 14:30:00,29.23,29.3,29.22,29.3,186151.0,23.8957,23.9529,23.8875,23.9529,186151.0
2017-07-18 15:00:00,29.3,29.32,29.27,29.27,302531.0,23.9529,23.9693,23.9284,23.9284,302531.0
2017-07-18 15:30:00,29.27,29.34,29.24,29.34,1239209.0,23.9284,23.9856,23.9039,23.9856,1239209.0
2017-07-19 09:30:00,29.45,29.61,29.37,29.48,429102.0,24.0756,24.2064,24.0102,24.1001,429102.0
2017-07-19 10:00:00,29.49,29.54,29.41,29.48,244368.0,24.1083,24.1491,24.0429,24.1001,244368.0
2017-07-19 10:30:00,29.48,29.52,29.4,29.43,217484.0,24.1001,24.1328,24.0347,24.0592,217484.0
2017-07-19 11:00:00,29.44,29.44,29.29,29.31,273018.0,24.0674,24.0674,23.9448,23.9611,273018.0
2017-07-19 11:30:00,29.3,29.38,29.27,29.28,309893.0,23.9529,24.0183,23.9284,23.9366,309893.0
2017-07-19 12:00:00,29.28,29.28,29.24,29.26,301282.0,23.9366,23.9366,23.9039,23.9202,301282.0
2017-07-19 12:30:00,29.27,29.33,29.25,29.32,136418.0,23.9284,23.9775,23.9121,23.9693,136418.0
2017-07-19 13:00:00,29.32,29.37,29.3,29.32,102899.0,23.9693,24.0102,23.9529,23.9693,102899.0
2017-07-19 13:30:00,29.32,29.35,29.31,29.31,94552.0,23.9693,23.9938,23.9611,23.9611,94552.0
2017-07-19 14:00:00,29.32,29.35,29.3,29.32,196427.0,23.9693,23.9938,23.9529,23.9693,196427.0
2017-07-19 14:30:00,29.32,29.39,29.32,29.39,338014.0,23.9693,24.0265,23.9693,24.0265,338014.0
2017-07-19 15:00:00,29.39,29.44,29.36,29.43,302984.0,24.0265,24.0674,24.002,24.0592,302984.0
2017-07-19 15:30:00,29.42,29.51,29.41,29.5,987620.0,24.051,24.1246,24.0429,24.1164,987620.0
2017-07-20 09:30:00,29.42,29.62,29.39,29.6,289561.0,24.051,24.2145,24.0265,24.1982,289561.0
2017-07-20 10:00:00,29.59,29.74,29.56,29.62,354527.0,24.19,24.3126,24.1655,24.2145,354527.0
2017-07-20 10:30:00,29.62,29.64,29.36,29.63,512452.0,24.2145,24.2309,24.002,24.2227,512452.0
2017-07-20 11:00:00,29.63,29.65,29.42,29.43,359936.0,24.2227,24.2391,24.051,24.0592,359936.0
2017-07-20 11:30:00,29.43,29.43,29.24,29.36,351373.0,24.0592,24.0592,23.9039,24.002,351373.0
2017-07-20 12:00:00,29.36,29.37,29.19,29.37,378173.0,24.002,24.0102,23.863,24.0102,378173.0
2017-07-20 12:30:00,29.37,29.43,29.35,29.42,207605.0,24.0102,24.0592,23.9938,24.051,207605.0
2017-07-20 13:00:00,29.42,29.5,29.42,29.48,163908.0,24.051,24.1164,24.051,24.1001,163908.0
2017-07-20 13:30:00,29.48,29.54,29.41,29.51,314487.0,24.1001,24.1491,24.0429,24.1246,314487.0
2017-07-20 14:00:00,29.51,29.53,29.46,29.5,243557.0,24.1246,24.141,24.0837,24.1164,243557.0
2017-07-20 14:30:00,29.5,29.57,29.48,29.55,259306.0,24.1164,24.1737,24.1001,24.1573,259306.0
2017-07-20 15:00:00,29.55,29.66,29.53,29.66,352275.0,24.1573,24.2472,24.141,24.2472,352275.0
2017-07-20 15:30:00,29.65,29.69,29.51,29.55,1261216.0,24.2391,24.2718,24.1246,24.1573,1261216.0
2017-07-21 09:30:00,31.49,31.9,30.46,30.46,2066776.0,25.7433,26.0785,24.9012,24.9012,2066776.0
2017-07-21 10:00:00,30.46,30.69,30.12,30.42,1475600.0,24.9012,25.0893,24.6233,24.8685,1475600.0
2017-07-21 10:30:00,30.42,30.54,30.33,30.37,789808.0,24.8685,24.9666,24.795,24.8277,789808.0
2017-07-21 11:00:00,30.37,30.66,30.29,30.6,811806.0,24.8277,25.0647,24.7623,25.0157,811806.0
2017-07-21 11:30:00,30.6,30.78,30.52,30.7,456240.0,25.0157,25.1628,24.9503,25.0974,456240.0
2017-07-21 12:00:00,30.7,30.9,30.68,30.81,418205.0,25.0974,25.2609,25.0811,25.1874,418205.0
2017-07-21 12:30:00,30.8,30.92,30.74,30.82,475729.0,25.1792,25.2773,25.1301,25.1955,475729.0
2017-07-21 13:00:00,30.8,30.85,30.75,30.8,256824.0,25.1792,25.2201,25.1383,25.1792,256824.0
2017-07-21 13:30:00,30.8,30.85,30.73,30.8,275230.0,25.1792,25.2201,25.122,25.1792,275230.0
2017-07-21 14:00:00,30.8,30.82,30.62,30.64,267843.0,25.1792,25.1955,25.032,25.0484,267843.0
2017-07-21 14:30:00,30.65,30.82,30.64,30.82,312007.0,25.0566,25.1955,25.0484,25.1955,312007.0
2017-07-21 15:00:00,30.81,30.87,30.74,30.82,536509.0,25.1874,25.2364,25.1301,25.1955,536509.0
2017-07-21 15:30:00,30.82,30.97,30.79,30.86,1563651.0,25.1955,25.3182,25.171,25.2282,1563651.0
2017-07-24 09:30:00,30.8,31.12,30.67,30.71,497210.0,25.1792,25.4408,25.0729,25.1056,497210.0
2017-07-24 10:00:00,30.71,30.82,30.63,30.79,511123.0,25.1056,25.1955,25.0402,25.171,511123.0
2017-07-24 10:30:00,30.78,30.89,30.75,30.85,452798.0,25.1628,25.2528,25.1383,25.2201,452798.0
2017-07-24 11:00:00,30.85,30.85,30.53,30.62,422622.0,25.2201,25.2201,24.9585,25.032,422622.0
2017-07-24 11:30:00,30.62,30.74,30.58,30.73,219392.0,25.032,25.1301,24.9993,25.122,219392.0
2017-07-24 12:00:00,30.74,30.77,30.64,30.69,346237.0,25.1301,25.1547,25.0484,25.0893,346237.0
2017-07-24 12:30:00,30.69,30.8,30.65,30.77,245476.0,25.0893,25.1792,25.0566,25.1547,245476.0
2017-07-24 13:00:00,30.77,30.86,30.76,30.86,272682.0,25.1547,25.2282,25.1465,25.2282,272682.0
2017-07-24 13:30:00,30.87,30.93,30.84,30.91,218009.0,25.2364,25.2855,25.2119,25.2691,218009.0
2017-07-24 14:00:00,30.92,30.94,30.85,30.85,199921.0,25.2773,25.2937,25.2201,25.2201,199921.0
2017-07-24 14:30:00,30.86,30.89,30.77,30.8,273719.0,25.2282,25.2528,25.1547,25.1792,273719.0
2017-07-24 15:00:00,30.8,30.85,30.72,30.81,462032.0,25.1792,25.2201,25.1138,25.1874,462032.0
2017-07-24 15:30:00,30.82,30.83,30.72,30.75,989719.0,25.1955,25.2037,25.1138,25.1383,989719.0
2017-07-25 09:30:00,30.98,31.2,30.87,30.87,497116.0,25.3264,25.5062,25.2364,25.2364,497116.0
2017-07-25 10:00:00,30.88,30.92,30.71,30.88,570748.0,25.2446,25.2773,25.1056,25.2446,570748.0
2017-07-25 10:30:00,30.87,30.96,30.82,30.91,524013.0,25.2364,25.31,25.1955,25.2691,524013.0
2017-07-25 11:00:00,30.91,31.0,30.82,30.91,423514.0,25.2691,25.3427,25.1955,25.2691,423514.0
2017-07-25 11:30:00,30.91,31.01,30.9,30.99,242509.0,25.2691,25.3509,25.2609,25.3345,242509.0
2017-07-25 12:00:00,30.99,31.02,30.93,30.93,239314.0,25.3345,25.3591,25.2855,25.2855,239314.0
2017-07-25 12:30:00,30.94,30.95,30.85,30.88,188973.0,25.2937,25.3018,25.2201,25.2446,188973.0
2017-07-25 13:00:00,30.87,30.92,30.85,30.88,256741.0,25.2364,25.2773,25.2201,25.2446,256741.0
2017-07-25 13:30:00,30.88,30.94,30.86,30.91,193501.0,25.2446,25.2937,25.2282,25.2691,193501.0
2017-07-25 14:00:00,30.9,30.97,30.85,30.89,378531.0,25.2609,25.3182,25.2201,25.2528,378531.0
2017-07-25 14:30:00,30.89,30.89,30.84,30.86,298976.0,25.2528,25.2528,25.2119,25.2282,298976.0
2017-07-25 15:00:00,30.87,30.91,30.85,30.85,261544.0,25.2364,25.2691,25.2201,25.2201,261544.0
2017-07-25 15:30:00,30.86,30.92,30.83,30.91,995975.0,25.2282,25.2773,25.2037,25.2691,995975.0
2017-07-26 09:30:00,31.07,31.09,30.81,30.85,369657.0,25.3999,25.4163,25.1874,25.2201,369657.0
2017-07-26 10:00:00,30.86,30.87,30.68,30.69,463552.0,25.2282,25.2364,25.0811,25.0893,463552.0
2017-07-26 10:30:00,30.69,30.76,30.66,30.74,354874.0,25.0893,25.1465,25.0647,25.1301,354874.0
2017-07-26 11:00:00,30.73,30.76,30.65,30.75,311315.0,25.122,25.1465,25.0566,25.1383,311315.0
2017-07-26 11:30:00,30.75,30.91,30.75,30.89,248358.0,25.1383,25.2691,25.1383,25.2528,248358.0
2017-07-26 12:00:00,30.89,31.04,30.87,31.04,307099.0,25.2528,25.3754,25.2364,25.3754,307099.0
2017-07-26 12:30:00,31.05,31.05,30.85,30.86,358411.0,25.3836,25.3836,25.2201,25.2282,358411.0
2017-07-26 13:00:00,30.87,30.92,30.85,30.88,277739.0,25.2364,25.2773,25.2201,25.2446,277739.0
2017-07-26 13:30:00,30.87,30.91,30.85,30.86,245789.0,25.2364,25.2691,25.2201,25.2282,245789.0
2017-07-26 14:00:00,30.87,30.93,30.8,30.83,415751.0,25.2364,25.2855,25.1792,25.2037,415751.0
2017-07-26 14:30:00,30.82,30.85,30.78,30.79,264584.0,25.1955,25.2201,25.1628,25.171,264584.0
2017-07-26 15:00:00,30.79,30.81,30.72,30.72,509430.0,25.171,25.1874,25.1138,25.1138,509430.0
2017-07-26 15:30:00,30.72,30.76,30.53,30.58,1518615.0,25.1138,25.1465,24.9585,24.9993,1518615.0
2017-07-27 09:30:00,30.59,30.63,30.34,30.41,870638.0,25.0075,25.0402,24.8031,24.8604,870638.0
2017-07-27 10:00:00,30.41,30.43,30.28,30.41,489612.0,24.8604,24.8767,24.7541,24.8604,489612.0
2017-07-27 10:30:00,30.41,30.48,30.35,30.35,440756.0,24.8604,24.9176,24.8113,24.8113,440756.0
2017-07-27 11:00:00,30.36,30.46,30.34,30.37,534481.0,24.8195,24.9012,24.8031,24.8277,534481.0
2017-07-27 11:30:00,30.37,30.39,30.32,30.35,203214.0,24.8277,24.844,24.7868,24.8113,203214.0
2017-07-27 12:00:00,30.35,30.42,30.31,30.4,310588.0,24.8113,24.8685,24.7786,24.8522,310588.0
2017-07-27 12:30:00,30.39,30.46,30.36,30.4,324508.0,24.844,24.9012,24.8195,24.8522,324508.0
2017-07-27 13:00:00,30.4,30.5,30.35,30.38,364408.0,24.8522,24.9339,24.8113,24.8358,364408.0
2017-07-27 13:30:00,30.38,30.41,30.31,30.35,409626.0,24.8358,24.8604,24.7786,24.8113,409626.0
2017-07-27 14:00:00,30.36,30.4,30.2,30.22,351802.0,24.8195,24.8522,24.6887,24.705,351802.0
2017-07-27 14:30:00,30.22,30.3,30.12,30.3,475514.0,24.705,24.7704,24.6233,24.7704,475514.0
2017-07-27 15:00:00,30.3,30.32,30.22,30.29,591783.0,24.7704,24.7868,24.705,24.7623,591783.0
2017-07-27 15:30:00,30.28,30.38,30.25,30.34,633035.0,24.7541,24.8358,24.7296,24.8031,633035.0
2017-07-28 09:30:00,30.19,30.27,29.84,29.94,944953.0,24.6805,24.7459,24.3944,24.4761,944953.0
2017-07-28 10:00:00,29.95,30.05,29.88,30.01,863571.0,24.4843,24.5661,24.4271,24.5334,863571.0
2017-07-28 10:30:00,30.02,30.03,29.85,29.86,877198.0,24.5415,24.5497,24.4026,24.4107,877198.0
2017-07-28 11:00:00,29.86,30.01,29.85,29.92,799702.0,24.4107,24.5334,24.4026,24.4598,799702.0
2017-07-28 11:30:00,29.92,30.04,29.9,29.98,773961.0,24.4598,24.5579,24.4434,24.5088,773961.0
2017-07-28 12:00:00,29.98,30.02,29.96,29.98,504716.0,24.5088,24.5415,24.4925,24.5088,504716.0
2017-07-28 12:30:00,29.98,29.99,29.9,29.9,187745.0,24.5088,24.517,24.4434,24.4434,187745.0
2017-07-28 13:00:00,29.9,29.92,29.86,29.9,261861.0,24.4434,24.4598,24.4107,24.4434,261861.0
2017-07-28 13:30:00,29.9,30.01,29.9,29.99,288898.0,24.4434,24.5334,24.4434,24.517,288898.0
2017-07-28 14:00:00,30.0,30.05,29.98,30.02,457220.0,24.5252,24.5661,24.5088,24.5415,457220.0
2017-07-28 14:30:00,30.03,30.03,29.96,30.01,407674.0,24.5497,24.5497,24.4925,24.5334,407674.0
2017-07-28 15:00:00,30.01,30.03,29.92,29.93,329724.0,24.5334,24.5497,24.4598,24.468,329724.0
2017-07-28 15:30:00,29.93,30.01,29.9,29.94,862397.0,24.468,24.5334,24.4434,24.4761,862397.0
2017-07-31 09:30:00,30.06,30.38,30.06,30.28,1227439.0,24.5742,24.8358,24.5742,24.7541,1227439.0
2017-07-31 10:00:00,30.29,30.31,30.22,30.3,490023.0,24.7623,24.7786,24.705,24.7704,490023.0
2017-07-31 10:30:00,30.3,30.33,30.25,30.3,394056.0,24.7704,24.795,24.7296,24.7704,394056.0
2017-07-31 11:00:00,30.3,30.32,30.28,30.29,1020678.0,24.7704,24.7868,24.7541,24.7623,1020678.0
2017-07-31 11:30:00,30.29,30.31,30.2,30.26,633857.0,24.7623,24.7786,24.6887,24.7377,633857.0
2017-07-31 12:00:00,30.25,30.31,30.2,30.29,599168.0,24.7296,24.7786,24.6887,24.7623,599168.0
2017-07-31 12:30:00,30.3,30.34,30.26,30.3,1174107.0,24.7704,24.8031,24.7377,24.7704,1174107.0
2017-07-31 13:00:00,30.3,30.44,30.29,30.38,689822.0,24.7704,24.8849,24.7623,24.8358,689822.0
2017-07-31 13:30:00,30.37,30.44,30.29,30.4,688612.0,24.8277,24.8849,24.7623,24.8522,688612.0
2017-07-31 14:00:00,30.4,30.44,30.38,30.42,556154.0,24.8522,24.8849,24.8358,24.8685,556154.0
2017-07-31 14:30:00,30.42,30.43,30.34,30.37,398941.0,24.8685,24.8767,24.8031,24.8277,398941.0
2017-07-31 15:00:00,30.37,30.43,30.34,30.41,1214516.0,24.8277,24.8767,24.8031,24.8604,1214516.0
2017-07-31 15:30:00,30.41,30.48,30.31,30.33,2170416.0,24.8604,24.9176,24.7786,24.795,2170416.0
2017-08-01 09:30:00,30.52,30.58,30.3,30.31,479601.0,24.9503,24.9993,24.7704,24.7786,479601.0
2017-08-01 10:00:00,30.31,30.32,30.2,30.21,426869.0,24.7786,24.7868,24.6887,24.6969,426869.0
2017-08-01 10:30:00,30.21,30.23,30.17,30.19,546280.0,24.6969,24.7132,24.6642,24.6805,546280.0
2017-08-01 11:00:00,30.19,30.21,30.04,30.12,725732.0,24.6805,24.6969,24.5579,24.6233,725732.0
2017-08-01 11:30:00,30.13,30.3,30.13,30.3,443449.0,24.6315,24.7704,24.6315,24.7704,443449.0
2017-08-01 12:00:00,30.3,30.31,30.26,30.27,442316.0,24.7704,24.7786,24.7377,24.7459,442316.0
2017-08-01 12:30:00,30.28,30.29,30.1,30.11,689235.0,24.7541,24.7623,24.6069,24.6151,689235.0
2017-08-01 13:00:00,30.11,30.29,30.11,30.16,434889.0,24.6151,24.7623,24.6151,24.656,434889.0
2017-08-01 13:30:00,30.17,30.21,30.1,30.19,266659.0,24.6642,24.6969,24.6069,24.6805,266659.0
2017-08-01 14:00:00,30.19,30.2,30.11,30.11,302832.0,24.6805,24.6887,24.6151,24.6151,302832.0
2017-08-01 14:30:00,30.12,30.15,30.03,30.05,427823.0,24.6233,24.6478,24.5497,24.5661,427823.0
2017-08-01 15:00:00,30.05,30.06,29.91,29.91,752685.0,24.5661,24.5742,24.4516,24.4516,752685.0
2017-08-01 15:30:00,29.91,29.98,29.83,29.86,1488915.0,24.4516,24.5088,24.3862,24.4107,1488915.0
2017-08-02 09:30:00,29.93,30.1,29.78,29.93,437202.0,24.468,24.6069,24.3453,24.468,437202.0
2017-08-02 10:00:00,29.92,30.03,29.83,29.83,494379.0,24.4598,24.5497,24.3862,24.3862,494379.0
2017-08-02 10:30:00,29.83,29.88,29.78,29.84,638136.0,24.3862,24.4271,24.3453,24.3944,638136.0
2017-08-02 11:00:00,29.83,30.02,29.82,29.96,397970.0,24.3862,24.5415,24.378,24.4925,397970.0
2017-08-02 11:30:00,29.96,30.04,29.94,29.96,376333.0,24.4925,24.5579,24.4761,24.4925,376333.0
2017-08-02 12:00:00,29.96,30.04,29.93,29.93,320455.0,24.4925,24.5579,24.468,24.468,320455.0
2017-08-02 12:30:00,29.93,30.11,29.93,30.09,301240.0,24.468,24.6151,24.468,24.5988,301240.0
2017-08-02 13:00:00,30.1,30.14,29.99,30.13,327594.0,24.6069,24.6396,24.517,24.6315,327594.0
2017-08-02 13:30:00,30.14,30.19,30.12,30.13,240159.0,24.6396,24.6805,24.6233,24.6315,240159.0
2017-08-02 14:00:00,30.13,30.17,30.08,30.12,222961.0,24.6315,24.6642,24.5906,24.6233,222961.0
2017-08-02 14:30:00,30.12,30.17,30.11,30.12,247781.0,24.6233,24.6642,24.6151,24.6233,247781.0
2017-08-02 15:00:00,30.12,30.13,30.04,30.05,428178.0,24.6233,24.6315,24.5579,24.5661,428178.0
2017-08-02 15:30:00,30.04,30.1,30.02,30.05,715012.0,24.5579,24.6069,24.5415,24.5661,715012.0
2017-08-03 09:30:00,29.9,30.13,29.79,30.08,405546.0,24.566,24.755,24.4757,24.7139,405546.0
2017-08-03 10:00:00,30.07,30.14,30.04,30.08,606448.0,24.7057,24.7632,24.6811,24.7139,606448.0
2017-08-03 10:30:00,30.08,30.18,30.06,30.11,439132.0,24.7139,24.7961,24.6975,24.7386,439132.0
2017-08-03 11:00:00,30.1,30.25,30.1,30.19,405847.0,24.7303,24.8536,24.7303,24.8043,405847.0
2017-08-03 11:30:00,30.18,30.29,30.18,30.22,295704.0,24.7961,24.8865,24.7961,24.8289,295704.0
2017-08-03 12:00:00,30.23,30.25,30.18,30.21,273423.0,24.8372,24.8536,24.7961,24.8207,273423.0
2017-08-03 12:30:00,30.22,30.29,30.2,30.29,209970.0,24.8289,24.8865,24.8125,24.8865,209970.0
2017-08-03 13:00:00,30.29,30.31,30.28,30.31,224861.0,24.8865,24.9029,24.8782,24.9029,224861.0
2017-08-03 13:30:00,30.3,30.4,30.29,30.39,369530.0,24.8947,24.9768,24.8865,24.9686,369530.0
2017-08-03 14:00:00,30.4,30.4,30.21,30.21,465805.0,24.9768,24.9768,24.8207,24.8207,465805.0
2017-08-03 14:30:00,30.21,30.22,30.11,30.14,320312.0,24.8207,24.8289,24.7386,24.7632,320312.0
2017-08-03 15:00:00,30.14,30.15,30.06,30.09,465199.0,24.7632,24.7714,24.6975,24.7221,465199.0
2017-08-03 15:30:00,30.1,30.1,29.88,29.91,1815674.0,24.7303,24.7303,24.5496,24.5742,1815674.0
2017-08-04 09:30:00,30.17,30.3,30.11,30.29,606617.0,24.7879,24.8947,24.7386,24.8865,606617.0
2017-08-04 10:00:00,30.29,30.32,30.01,30.01,589597.0,24.8865,24.9111,24.6564,24.6564,589597.0
2017-08-04 10:30:00,30.01,30.13,29.97,30.04,392787.0,24.6564,24.755,24.6235,24.6811,392787.0
2017-08-04 11:00:00,30.03,30.11,30.0,30.11,225638.0,24.6728,24.7386,24.6482,24.7386,225638.0
2017-08-04 11:30:00,30.1,30.18,30.07,30.09,271856.0,24.7303,24.7961,24.7057,24.7221,271856.0
2017-08-04 12:00:00,30.1,30.14,30.06,30.12,279250.0,24.7303,24.7632,24.6975,24.7468,279250.0
2017-08-04 12:30:00,30.11,30.14,30.06,30.09,216356.0,24.7386,24.7632,24.6975,24.7221,216356.0
2017-08-04 13:00:00,30.09,30.1,29.96,29.97,200534.0,24.7221,24.7303,24.6153,24.6235,200534.0
2017-08-04 13:30:00,29.96,30.0,29.93,30.0,256058.0,24.6153,24.6482,24.5907,24.6482,256058.0
2017-08-04 14:00:00,30.0,30.03,29.86,29.86,274809.0,24.6482,24.6728,24.5332,24.5332,274809.0
2017-08-04 14:30:00,29.86,29.96,29.82,29.93,273513.0,24.5332,24.6153,24.5003,24.5907,273513.0
2017-08-04 15:00:00,29.93,29.96,29.87,29.87,306714.0,24.5907,24.6153,24.5414,24.5414,306714.0
2017-08-04 15:30:00,29.88,29.97,29.8,29.87,1203527.0,24.5496,24.6235,24.4839,24.5414,1203527.0
2017-08-07 09:30:00,29.88,30.07,29.77,30.05,290500.0,24.5496,24.7057,24.4592,24.6893,290500.0
2017-08-07 10:00:00,30.05,30.27,30.02,30.21,494413.0,24.6893,24.87,24.6646,24.8207,494413.0
2017-08-07 10:30:00,30.22,30.22,30.08,30.19,323794.0,24.8289,24.8289,24.7139,24.8043,323794.0
2017-08-07 11:00:00,30.19,30.28,30.18,30.28,356265.0,24.8043,24.8782,24.7961,24.8782,356265.0
2017-08-07 11:30:00,30.27,30.41,30.27,30.41,309068.0,24.87,24.985,24.87,24.985,309068.0
2017-08-07 12:00:00,30.41,30.43,30.33,30.43,219239.0,24.985,25.0015,24.9193,25.0015,219239.0
2017-08-07 12:30:00,30.43,30.49,30.41,30.46,198309.0,25.0015,25.0508,24.985,25.0261,198309.0
2017-08-07 13:00:00,30.46,30.46,30.3,30.37,292190.0,25.0261,25.0261,24.8947,24.9522,292190.0
2017-08-07 13:30:00,30.37,30.4,30.31,30.36,204882.0,24.9522,24.9768,24.9029,24.944,204882.0
2017-08-07 14:00:00,30.35,30.41,30.32,30.39,178703.0,24.9358,24.985,24.9111,24.9686,178703.0
2017-08-07 14:30:00,30.39,30.41,30.34,30.39,227263.0,24.9686,24.985,24.9275,24.9686,227263.0
2017-08-07 15:00:00,30.39,30.52,30.37,30.51,465118.0,24.9686,25.0754,24.9522,25.0672,465118.0
2017-08-07 15:30:00,30.5,30.51,30.38,30.4,943427.0,25.059,25.0672,24.9604,24.9768,943427.0
2017-08-08 09:30:00,30.34,30.58,30.34,30.54,481881.0,24.9275,25.1247,24.9275,25.0919,481881.0
2017-08-08 10:00:00,30.55,30.81,30.54,30.8,494247.0,25.1001,25.3137,25.0919,25.3055,494247.0
2017-08-08 10:30:00,30.8,30.98,30.79,30.97,447577.0,25.3055,25.4534,25.2973,25.4451,447577.0
2017-08-08 11:00:00,30.97,31.16,30.96,31.16,507373.0,25.4451,25.6013,25.4369,25.6013,507373.0
2017-08-08 11:30:00,31.16,31.35,31.16,31.3,613546.0,25.6013,25.7574,25.6013,25.7163,613546.0
2017-08-08 12:00:00,31.3,31.41,31.25,31.3,413286.0,25.7163,25.8067,25.6752,25.7163,413286.0
2017-08-08 12:30:00,31.29,31.3,31.02,31.05,691810.0,25.7081,25.7163,25.4862,25.5109,691810.0
2017-08-08 13:00:00,31.06,31.06,30.71,30.76,489645.0,25.5191,25.5191,25.2315,25.2726,489645.0
2017-08-08 13:30:00,30.75,30.97,30.74,30.89,411346.0,25.2644,25.4451,25.2562,25.3794,411346.0
2017-08-08 14:00:00,30.89,30.93,30.85,30.88,415455.0,25.3794,25.4123,25.3466,25.3712,415455.0
2017-08-08 14:30:00,30.87,30.94,30.85,30.85,329343.0,25.363,25.4205,25.3466,25.3466,329343.0
2017-08-08 15:00:00,30.86,30.88,30.71,30.74,538822.0,25.3548,25.3712,25.2315,25.2562,538822.0
2017-08-08 15:30:00,30.74,30.75,30.64,30.72,1391114.0,25.2562,25.2644,25.174,25.2397,1391114.0
2017-08-09 09:30:00,30.48,30.56,30.2,30.41,366638.0,25.0426,25.1083,24.8125,24.985,366638.0
2017-08-09 10:00:00,30.41,30.51,30.34,30.47,321225.0,24.985,25.0672,24.9275,25.0343,321225.0
2017-08-09 10:30:00,30.48,30.53,30.34,30.34,205263.0,25.0426,25.0836,24.9275,24.9275,205263.0
2017-08-09 11:00:00,30.34,30.38,30.22,30.24,432995.0,24.9275,24.9604,24.8289,24.8454,432995.0
2017-08-09 11:30:00,30.23,30.3,30.17,30.25,257828.0,24.8372,24.8947,24.7879,24.8536,257828.0
2017-08-09 12:00:00,30.25,30.3,30.22,30.22,151321.0,24.8536,24.8947,24.8289,24.8289,151321.0
2017-08-09 12:30:00,30.23,30.31,30.21,30.28,122645.0,24.8372,24.9029,24.8207,24.8782,122645.0
2017-08-09 13:00:00,30.27,30.31,30.24,30.27,148088.0,24.87,24.9029,24.8454,24.87,148088.0
2017-08-09 13:30:00,30.27,30.28,30.15,30.17,142504.0,24.87,24.8782,24.7714,24.7879,142504.0
2017-08-09 14:00:00,30.17,30.23,30.13,30.2,415105.0,24.7879,24.8372,24.755,24.8125,415105.0
2017-08-09 14:30:00,30.2,30.23,30.15,30.21,200160.0,24.8125,24.8372,24.7714,24.8207,200160.0
2017-08-09 15:00:00,30.2,30.22,30.16,30.2,334217.0,24.8125,24.8289,24.7796,24.8125,334217.0
2017-08-09 15:30:00,30.2,30.27,30.16,30.26,1219696.0,24.8125,24.87,24.7796,24.8618,1219696.0
2017-08-10 09:30:00,30.07,30.09,29.88,29.9,236067.0,24.7057,24.7221,24.5496,24.566,236067.0
2017-08-10 10:00:00,29.9,29.9,29.51,29.57,788306.0,24.566,24.566,24.2456,24.2949,788306.0
2017-08-10 10:30:00,29.57,29.61,29.27,29.3,567944.0,24.2949,24.3278,24.0484,24.0731,567944.0
2017-08-10 11:00:00,29.29,29.35,28.93,28.94,956872.0,24.0648,24.1141,23.7691,23.7773,956872.0
2017-08-10 11:30:00,28.94,29.38,28.93,29.37,817916.0,23.7773,24.1388,23.7691,24.1306,817916.0
2017-08-10 12:00:00,29.37,29.56,29.31,29.45,895068.0,24.1306,24.2867,24.0813,24.1963,895068.0
2017-08-10 12:30:00,29.45,29.48,29.36,29.48,504981.0,24.1963,24.221,24.1224,24.221,504981.0
2017-08-10 13:00:00,29.48,29.63,29.46,29.63,479334.0,24.221,24.3442,24.2045,24.3442,479334.0
2017-08-10 13:30:00,29.63,29.65,29.5,29.6,427979.0,24.3442,24.3606,24.2374,24.3195,427979.0
2017-08-10 14:00:00,29.59,29.59,29.46,29.53,321159.0,24.3113,24.3113,24.2045,24.262,321159.0
2017-08-10 14:30:00,29.54,29.61,29.48,29.49,377977.0,24.2703,24.3278,24.221,24.2292,377977.0
2017-08-10 15:00:00,29.48,29.51,29.38,29.42,517621.0,24.221,24.2456,24.1388,24.1717,517621.0
2017-08-10 15:30:00,29.42,29.44,29.3,29.32,1629639.0,24.1717,24.1881,24.0731,24.0895,1629639.0
2017-08-11 09:30:00,29.34,29.4,29.03,29.12,728493.0,24.1059,24.1552,23.8512,23.9252,728493.0
2017-08-11 10:00:00,29.12,29.26,28.97,29.14,554492.0,23.9252,24.0402,23.8019,23.9416,554492.0
2017-08-11 10:30:00,29.14,29.22,29.12,29.18,248024.0,23.9416,24.0073,23.9252,23.9745,248024.0
2017-08-11 11:00:00,29.17,29.17,28.99,28.99,219248.0,23.9663,23.9663,23.8184,23.8184,219248.0
2017-08-11 11:30:00,28.99,29.08,28.97,28.97,203087.0,23.8184,23.8923,23.8019,23.8019,203087.0
2017-08-11 12:00:00,28.97,29.02,28.96,28.98,140313.0,23.8019,23.843,23.7937,23.8102,140313.0
2017-08-11 12:30:00,28.98,29.05,28.98,29.01,133744.0,23.8102,23.8677,23.8102,23.8348,133744.0
2017-08-11 13:00:00,29.01,29.14,29.0,29.05,171303.0,23.8348,23.9416,23.8266,23.8677,171303.0
2017-08-11 13:30:00,29.05,29.07,29.02,29.04,125048.0,23.8677,23.8841,23.843,23.8594,125048.0
2017-08-11 14:00:00,29.04,29.26,29.03,29.21,453388.0,23.8594,24.0402,23.8512,23.9991,453388.0
2017-08-11 14:30:00,29.2,29.21,29.07,29.08,293773.0,23.9909,23.9991,23.8841,23.8923,293773.0
2017-08-11 15:00:00,29.08,29.13,29.04,29.11,501674.0,23.8923,23.9334,23.8594,23.917,501674.0
2017-08-11 15:30:00,29.11,29.26,29.1,29.21,1081945.0,23.917,24.0402,23.9087,23.9991,1081945.0
2017-08-14 09:30:00,29.5,29.91,29.4,29.87,362654.0,24.2374,24.5742,24.1552,24.5414,362654.0
2017-08-14 10:00:00,29.88,30.07,29.86,30.0,384348.0,24.5496,24.7057,24.5332,24.6482,384348.0
2017-08-14 10:30:00,30.0,30.13,29.98,30.1,321776.0,24.6482,24.755,24.6318,24.7303,321776.0
2017-08-14 11:00:00,30.11,30.2,30.07,30.14,366731.0,24.7386,24.8125,24.7057,24.7632,366731.0
2017-08-14 11:30:00,30.15,30.2,30.08,30.14,263588.0,24.7714,24.8125,24.7139,24.7632,263588.0
2017-08-14 12:00:00,30.14,30.18,30.02,30.02,288120.0,24.7632,24.7961,24.6646,24.6646,288120.0
2017-08-14 12:30:00,30.02,30.02,29.89,29.9,222245.0,24.6646,24.6646,24.5578,24.566,222245.0
2017-08-14 13:00:00,29.91,29.99,29.85,29.85,246272.0,24.5742,24.64,24.5249,24.5249,246272.0
2017-08-14 13:30:00,29.85,29.88,29.76,29.8,257763.0,24.5249,24.5496,24.451,24.4839,257763.0
2017-08-14 14:00:00,29.8,29.82,29.68,29.71,276353.0,24.4839,24.5003,24.3853,24.4099,276353.0
2017-08-14 14:30:00,29.71,29.79,29.68,29.74,253019.0,24.4099,24.4757,24.3853,24.4346,253019.0
2017-08-14 15:00:00,29.73,29.8,29.67,29.69,469849.0,24.4264,24.4839,24.3771,24.3935,469849.0
2017-08-14 15:30:00,29.69,29.71,29.61,29.64,1584240.0,24.3935,24.4099,24.3278,24.3524,1584240.0
2017-08-15 09:30:00,30.91,31.13,30.38,30.65,2189782.0,25.3959,25.5766,24.9604,25.1822,2189782.0
2017-08-15 10:00:00,30.65,30.81,30.55,30.56,1226731.0,25.1822,25.3137,25.1001,25.1083,1226731.0
2017-08-15 10:30:00,30.55,30.72,30.53,30.66,600169.0,25.1001,25.2397,25.0836,25.1904,600169.0
2017-08-15 11:00:00,30.66,30.87,30.65,30.86,684909.0,25.1904,25.363,25.1822,25.3548,684909.0
2017-08-15 11:30:00,30.86,30.89,30.79,30.84,421913.0,25.3548,25.3794,25.2973,25.3383,421913.0
2017-08-15 12:00:00,30.83,30.92,30.82,30.91,354440.0,25.3301,25.4041,25.3219,25.3959,354440.0
2017-08-15 12:30:00,30.91,30.93,30.83,30.87,299333.0,25.3959,25.4123,25.3301,25.363,299333.0
2017-08-15 13:00:00,30.86,30.93,30.82,30.92,306534.0,25.3548,25.4123,25.3219,25.4041,306534.0
2017-08-15 13:30:00,30.92,31.03,30.89,30.96,572904.0,25.4041,25.4944,25.3794,25.4369,572904.0
2017-08-15 14:00:00,30.95,31.01,30.9,30.94,664940.0,25.4287,25.478,25.3876,25.4205,664940.0
2017-08-15 14:30:00,30.94,31.0,30.9,30.99,414007.0,25.4205,25.4698,25.3876,25.4616,414007.0
2017-08-15 15:00:00,30.99,31.08,30.98,31.05,893924.0,25.4616,25.5355,25.4534,25.5109,893924.0
2017-08-15 15:30:00,31.06,31.11,30.92,30.98,2347204.0,25.5191,25.5602,25.4041,25.4534,2347204.0
2017-08-16 09:30:00,31.68,31.68,31.3,31.37,1612479.0,26.0285,26.0285,25.7163,25.7738,1612479.0
2017-08-16 10:00:00,31.38,31.56,31.23,31.24,900914.0,25.782,25.9299,25.6588,25.667,900914.0
2017-08-16 10:30:00,31.25,31.26,31.14,31.22,404687.0,25.6752,25.6834,25.5848,25.6505,404687.0
2017-08-16 11:00:00,31.21,31.23,31.05,31.08,422549.0,25.6423,25.6588,25.5109,25.5355,422549.0
2017-08-16 11:30:00,31.09,31.2,31.08,31.19,257245.0,25.5437,25.6341,25.5355,25.6259,257245.0
2017-08-16 12:00:00,31.19,31.31,31.15,31.24,298133.0,25.6259,25.7245,25.593,25.667,298133.0
2017-08-16 12:30:00,31.25,31.29,31.11,31.12,261394.0,25.6752,25.7081,25.5602,25.5684,261394.0
2017-08-16 13:00:00,31.12,31.15,31.03,31.07,287366.0,25.5684,25.593,25.4944,25.5273,287366.0
2017-08-16 13:30:00,31.06,31.08,30.96,31.03,367421.0,25.5191,25.5355,25.4369,25.4944,367421.0
2017-08-16 14:00:00,31.03,31.07,30.85,30.86,424308.0,25.4944,25.5273,25.3466,25.3548,424308.0
2017-08-16 14:30:00,30.86,30.93,30.84,30.9,296143.0,25.3548,25.4123,25.3383,25.3876,296143.0
2017-08-16 15:00:00,30.9,30.92,30.84,30.88,291237.0,25.3876,25.4041,25.3383,25.3712,291237.0
2017-08-16 15:30:00,30.88,30.9,30.82,30.87,869293.0,25.3712,25.3876,25.3219,25.363,869293.0
2017-08-17 09:30:00,30.87,30.91,30.5,30.51,492816.0,25.363,25.3959,25.059,25.0672,492816.0
2017-08-17 10:00:00,30.51,30.54,30.18,30.27,502973.0,25.0672,25.0919,24.7961,24.87,502973.0
2017-08-17 10:30:00,30.28,30.39,30.21,30.37,555502.0,24.8782,24.9686,24.8207,24.9522,555502.0
2017-08-17 11:00:00,30.37,30.58,30.36,30.44,426584.0,24.9522,25.1247,24.944,25.0097,426584.0
2017-08-17 11:30:00,30.44,30.46,30.36,30.44,278677.0,25.0097,25.0261,24.944,25.0097,278677.0
2017-08-17 12:00:00,30.44,30.5,30.38,30.4,413962.0,25.0097,25.059,24.9604,24.9768,413962.0
2017-08-17 12:30:00,30.4,30.42,30.29,30.32,350769.0,24.9768,24.9933,24.8865,24.9111,350769.0
2017-08-17 13:00:00,30.32,30.35,30.2,30.21,389126.0,24.9111,24.9358,24.8125,24.8207,389126.0
2017-08-17 13:30:00,30.21,30.26,30.17,30.25,458030.0,24.8207,24.8618,24.7879,24.8536,458030.0
2017-08-17 14:00:00,30.26,30.34,30.2,30.34,414059.0,24.8618,24.9275,24.8125,24.9275,414059.0
2017-08-17 14:30:00,30.34,30.34,30.22,30.27,374597.0,24.9275,24.9275,24.8289,24.87,374597.0
2017-08-17 15:00:00,30.27,30.28,30.14,30.17,453079.0,24.87,24.8782,24.7632,24.7879,453079.0
2017-08-17 15:30:00,30.17,30.2,30.05,30.11,1590351.0,24.7879,24.8125,24.6893,24.7386,1590351.0
2017-08-18 09:30:00,30.19,30.21,29.88,30.12,785185.0,24.8043,24.8207,24.5496,24.7468,785185.0
2017-08-18 10:00:00,30.13,30.2,30.02,30.02,289300.0,24.755,24.8125,24.6646,24.6646,289300.0
2017-08-18 10:30:00,30.02,30.13,30.0,30.08,227167.0,24.6646,24.755,24.6482,24.7139,227167.0
2017-08-18 11:00:00,30.09,30.18,29.99,30.18,363552.0,24.7221,24.7961,24.64,24.7961,363552.0
2017-08-18 11:30:00,30.19,30.31,30.11,30.26,301745.0,24.8043,24.9029,24.7386,24.8618,301745.0
2017-08-18 12:00:00,30.26,30.27,30.17,30.23,270793.0,24.8618,24.87,24.7879,24.8372,270793.0
2017-08-18 12:30:00,30.23,30.36,30.21,30.28,267312.0,24.8372,24.944,24.8207,24.8782,267312.0
2017-08-18 13:00:00,30.28,30.28,30.15,30.17,260832.0,24.8782,24.8782,24.7714,24.7879,260832.0
2017-08-18 13:30:00,30.17,30.19,30.07,30.08,197358.0,24.7879,24.8043,24.7057,24.7139,197358.0
2017-08-18 14:00:00,30.08,30.2,30.08,30.18,293732.0,24.7139,24.8125,24.7139,24.7961,293732.0
2017-08-18 14:30:00,30.17,30.21,30.12,30.14,240583.0,24.7879,24.8207,24.7468,24.7632,240583.0
2017-08-18 15:00:00,30.14,30.15,30.09,30.12,382029.0,24.7632,24.7714,24.7221,24.7468,382029.0
2017-08-18 15:30:00,30.12,30.16,30.04,30.07,961710.0,24.7468,24.7796,24.6811,24.7057,961710.0
2017-08-21 09:30:00,30.1,30.19,30.05,30.05,370452.0,24.7303,24.8043,24.6893,24.6893,370452.0
2017-08-21 10:00:00,30.06,30.16,30.0,30.06,389217.0,24.6975,24.7796,24.6482,24.6975,389217.0
2017-08-21 10:30:00,30.05,30.06,29.98,29.99,215185.0,24.6893,24.6975,24.6318,24.64,215185.0
2017-08-21 11:00:00,29.99,30.17,29.95,30.13,316795.0,24.64,24.7879,24.6071,24.755,316795.0
2017-08-21 11:30:00,30.12,30.2,30.08,30.17,122282.0,24.7468,24.8125,24.7139,24.7879,122282.0
2017-08-21 12:00:00,30.17,30.22,30.07,30.14,278981.0,24.7879,24.8289,24.7057,24.7632,278981.0
2017-08-21 12:30:00,30.14,30.16,30.06,30.09,239942.0,24.7632,24.7796,24.6975,24.7221,239942.0
2017-08-21 13:00:00,30.08,30.13,30.05,30.11,185289.0,24.7139,24.755,24.6893,24.7386,185289.0
2017-08-21 13:30:00,30.11,30.14,30.05,30.08,200567.0,24.7386,24.7632,24.6893,24.7139,200567.0
2017-08-21 14:00:00,30.08,30.16,30.07,30.16,229483.0,24.7139,24.7796,24.7057,24.7796,229483.0
2017-08-21 14:30:00,30.15,30.24,30.13,30.22,249681.0,24.7714,24.8454,24.755,24.8289,249681.0
2017-08-21 15:00:00,30.22,30.28,30.19,30.23,497505.0,24.8289,24.8782,24.8043,24.8372,497505.0
2017-08-21 15:30:00,30.23,30.3,30.23,30.25,681521.0,24.8372,24.8947,24.8372,24.8536,681521.0
2017-08-22 09:30:00,30.34,30.39,30.04,30.13,462803.0,24.9275,24.9686,24.6811,24.755,462803.0
2017-08-22 10:00:00,30.13,30.17,30.08,30.08,270473.0,24.755,24.7879,24.7139,24.7139,270473.0
2017-08-22 10:30:00,30.09,30.19,30.07,30.13,232989.0,24.7221,24.8043,24.7057,24.755,232989.0
2017-08-22 11:00:00,30.13,30.15,30.1,30.13,238432.0,24.755,24.7714,24.7303,24.755,238432.0
2017-08-22 11:30:00,30.13,30.3,30.12,30.3,225235.0,24.755,24.8947,24.7468,24.8947,225235.0
2017-08-22 12:00:00,30.3,30.34,30.25,30.26,250197.0,24.8947,24.9275,24.8536,24.8618,250197.0
2017-08-22 12:30:00,30.26,30.28,30.15,30.2,185549.0,24.8618,24.8782,24.7714,24.8125,185549.0
2017-08-22 13:00:00,30.2,30.21,30.15,30.15,232190.0,24.8125,24.8207,24.7714,24.7714,232190.0
2017-08-22 13:30:00,30.15,30.16,30.05,30.1,270240.0,24.7714,24.7796,24.6893,24.7303,270240.0
2017-08-22 14:00:00,30.1,30.12,30.0,30.09,370191.0,24.7303,24.7468,24.6482,24.7221,370191.0
2017-08-22 14:30:00,30.1,30.19,30.08,30.18,232424.0,24.7303,24.8043,24.7139,24.7961,232424.0
2017-08-22 15:00:00,30.19,30.33,30.14,30.31,508634.0,24.8043,24.9193,24.7632,24.9029,508634.0
2017-08-22 15:30:00,30.32,30.47,30.28,30.33,1417877.0,24.9111,25.0343,24.8782,24.9193,1417877.0
2017-08-23 09:30:00,30.2,30.57,30.13,30.55,764365.0,24.8125,25.1165,24.755,25.1001,764365.0
2017-08-23 10:00:00,30.55,30.57,30.4,30.44,314825.0,25.1001,25.1165,24.9768,25.0097,314825.0
2017-08-23 10:30:00,30.44,30.51,30.39,30.4,195725.0,25.0097,25.0672,24.9686,24.9768,195725.0
2017-08-23 11:00:00,30.39,30.43,30.35,30.43,184741.0,24.9686,25.0015,24.9358,25.0015,184741.0
2017-08-23 11:30:00,30.43,30.55,30.4,30.54,201902.0,25.0015,25.1001,24.9768,25.0919,201902.0
2017-08-23 12:00:00,30.53,30.54,30.46,30.51,130564.0,25.0836,25.0919,25.0261,25.0672,130564.0
2017-08-23 12:30:00,30.52,30.52,30.42,30.47,322197.0,25.0754,25.0754,24.9933,25.0343,322197.0
2017-08-23 13:00:00,30.46,30.47,30.37,30.38,110063.0,25.0261,25.0343,24.9522,24.9604,110063.0
2017-08-23 13:30:00,30.39,30.4,30.32,30.36,178146.0,24.9686,24.9768,24.9111,24.944,178146.0
2017-08-23 14:00:00,30.36,30.37,30.29,30.29,192126.0,24.944,24.9522,24.8865,24.8865,192126.0
2017-08-23 14:30:00,30.3,30.34,30.27,30.34,160243.0,24.8947,24.9275,24.87,24.9275,160243.0
2017-08-23 15:00:00,30.34,30.38,30.32,30.36,116544.0,24.9275,24.9604,24.9111,24.944,116544.0
2017-08-23 15:30:00,30.36,30.39,30.31,30.32,485671.0,24.944,24.9686,24.9029,24.9111,485671.0
2017-08-24 09:30:00,30.49,30.53,30.3,30.34,213204.0,25.0508,25.0836,24.8947,24.9275,213204.0
2017-08-24 10:00:00,30.33,30.43,30.31,30.41,92651.0,24.9193,25.0015,24.9029,24.985,92651.0
2017-08-24 10:30:00,30.41,30.52,30.4,30.49,86019.0,24.985,25.0754,24.9768,25.0508,86019.0
2017-08-24 11:00:00,30.48,30.55,30.46,30.49,93310.0,25.0426,25.1001,25.0261,25.0508,93310.0
2017-08-24 11:30:00,30.5,30.56,30.45,30.56,115870.0,25.059,25.1083,25.0179,25.1083,115870.0
2017-08-24 12:00:00,30.56,30.7,30.55,30.59,295128.0,25.1083,25.2233,25.1001,25.1329,295128.0
2017-08-24 12:30:00,30.59,30.6,30.51,30.52,139169.0,25.1329,25.1412,25.0672,25.0754,139169.0
2017-08-24 13:00:00,30.51,30.65,30.5,30.62,136784.0,25.0672,25.1822,25.059,25.1576,136784.0
2017-08-24 13:30:00,30.62,30.65,30.59,30.59,155554.0,25.1576,25.1822,25.1329,25.1329,155554.0
2017-08-24 14:00:00,30.58,30.6,30.52,30.57,205562.0,25.1247,25.1412,25.0754,25.1165,205562.0
2017-08-24 14:30:00,30.58,30.6,30.53,30.55,163849.0,25.1247,25.1412,25.0836,25.1001,163849.0
2017-08-24 15:00:00,30.55,30.56,30.49,30.55,190326.0,25.1001,25.1083,25.0508,25.1001,190326.0
2017-08-24 15:30:00,30.55,30.55,30.45,30.48,456921.0,25.1001,25.1001,25.0179,25.0426,456921.0
2017-08-25 09:30:00,30.54,30.85,30.5,30.74,240068.0,25.0919,25.3466,25.059,25.2562,240068.0
2017-08-25 10:00:00,30.75,30.8,30.64,30.76,197232.0,25.2644,25.3055,25.174,25.2726,197232.0
2017-08-25 10:30:00,30.76,30.77,30.6,30.62,164161.0,25.2726,25.2808,25.1412,25.1576,164161.0
2017-08-25 11:00:00,30.62,30.64,30.57,30.6,149554.0,25.1576,25.174,25.1165,25.1412,149554.0
2017-08-25 11:30:00,30.59,30.59,30.48,30.54,221217.0,25.1329,25.1329,25.0426,25.0919,221217.0
2017-08-25 12:00:00,30.55,30.55,30.47,30.5,137582.0,25.1001,25.1001,25.0343,25.059,137582.0
2017-08-25 12:30:00,30.5,30.51,30.45,30.48,104209.0,25.059,25.0672,25.0179,25.0426,104209.0
2017-08-25 13:00:00,30.48,30.5,30.45,30.49,84712.0,25.0426,25.059,25.0179,25.0508,84712.0
2017-08-25 13:30:00,30.48,30.5,30.44,30.48,80228.0,25.0426,25.059,25.0097,25.0426,80228.0
2017-08-25 14:00:00,30.48,30.64,30.46,30.62,243004.0,25.0426,25.174,25.0261,25.1576,243004.0
2017-08-25 14:30:00,30.61,30.7,30.59,30.66,182747.0,25.1494,25.2233,25.1329,25.1904,182747.0
2017-08-25 15:00:00,30.66,30.68,30.59,30.63,213194.0,25.1904,25.2069,25.1329,25.1658,213194.0
2017-08-25 15:30:00,30.62,30.65,30.54,30.55,525284.0,25.1576,25.1822,25.0919,25.1001,525284.0
2017-08-28 09:30:00,30.74,30.75,30.51,30.55,255718.0,25.2562,25.2644,25.0672,25.1001,255718.0
2017-08-28 10:00:00,30.56,30.59,30.4,30.41,193232.0,25.1083,25.1329,24.9768,24.985,193232.0
2017-08-28 10:30:00,30.41,30.42,30.3,30.42,194890.0,24.985,24.9933,24.8947,24.9933,194890.0
2017-08-28 11:00:00,30.41,30.47,30.39,30.46,124829.0,24.985,25.0343,24.9686,25.0261,124829.0
2017-08-28 11:30:00,30.46,30.46,30.38,30.39,211031.0,25.0261,25.0261,24.9604,24.9686,211031.0
2017-08-28 12:00:00,30.38,30.46,30.35,30.36,172206.0,24.9604,25.0261,24.9358,24.944,172206.0
2017-08-28 12:30:00,30.36,30.38,30.28,30.29,170331.0,24.944,24.9604,24.8782,24.8865,170331.0
2017-08-28 13:00:00,30.29,30.31,30.25,30.26,98200.0,24.8865,24.9029,24.8536,24.8618,98200.0
2017-08-28 13:30:00,30.26,30.29,30.18,30.27,419745.0,24.8618,24.8865,24.7961,24.87,419745.0
2017-08-28 14:00:00,30.28,30.29,30.18,30.21,164018.0,24.8782,24.8865,24.7961,24.8207,164018.0
2017-08-28 14:30:00,30.2,30.24,30.17,30.2,153077.0,24.8125,24.8454,24.7879,24.8125,153077.0
2017-08-28 15:00:00,30.2,30.27,30.2,30.24,160768.0,24.8125,24.87,24.8125,24.8454,160768.0
2017-08-28 15:30:00,30.24,30.29,30.23,30.29,541831.0,24.8454,24.8865,24.8372,24.8865,541831.0
2017-08-29 09:30:00,30.06,30.08,29.92,29.96,400348.0,24.6975,24.7139,24.5825,24.6153,400348.0
2017-08-29 10:00:00,29.97,29.97,29.81,29.84,504189.0,24.6235,24.6235,24.4921,24.5167,504189.0
2017-08-29 10:30:00,29.83,29.95,29.82,29.92,291741.0,24.5085,24.6071,24.5003,24.5825,291741.0
2017-08-29 11:00:00,29.91,29.95,29.86,29.86,368819.0,24.5742,24.6071,24.5332,24.5332,368819.0
2017-08-29 11:30:00,29.87,29.87,29.79,29.8,307442.0,24.5414,24.5414,24.4757,24.4839,307442.0
2017-08-29 12:00:00,29.8,29.84,29.79,29.82,210775.0,24.4839,24.5167,24.4757,24.5003,210775.0
2017-08-29 12:30:00,29.82,29.91,29.81,29.9,132976.0,24.5003,24.5742,24.4921,24.566,132976.0
2017-08-29 13:00:00,29.9,29.98,29.89,29.94,256392.0,24.566,24.6318,24.5578,24.5989,256392.0
2017-08-29 13:30:00,29.95,30.01,29.9,30.01,528463.0,24.6071,24.6564,24.566,24.6564,528463.0
2017-08-29 14:00:00,30.0,30.1,29.99,30.07,442657.0,24.6482,24.7303,24.64,24.7057,442657.0
2017-08-29 14:30:00,30.06,30.17,30.06,30.16,238341.0,24.6975,24.7879,24.6975,24.7796,238341.0
2017-08-29 15:00:00,30.16,30.2,30.1,30.19,208495.0,24.7796,24.8125,24.7303,24.8043,208495.0
2017-08-29 15:30:00,30.19,30.19,30.09,30.12,504520.0,24.8043,24.8043,24.7221,24.7468,504520.0
2017-08-30 09:30:00,30.1,30.27,30.05,30.25,253274.0,24.7303,24.87,24.6893,24.8536,253274.0
2017-08-30 10:00:00,30.25,30.35,30.2,30.3,216748.0,24.8536,24.9358,24.8125,24.8947,216748.0
2017-08-30 10:30:00,30.3,30.36,30.18,30.36,383759.0,24.8947,24.944,24.7961,24.944,383759.0
2017-08-30 11:00:00,30.35,30.48,30.33,30.48,315945.0,24.9358,25.0426,24.9193,25.0426,315945.0
2017-08-30 11:30:00,30.48,30.5,30.43,30.46,193096.0,25.0426,25.059,25.0015,25.0261,193096.0
2017-08-30 12:00:00,30.46,30.5,30.44,30.49,145857.0,25.0261,25.059,25.0097,25.0508,145857.0
2017-08-30 12:30:00,30.49,30.62,30.48,30.62,335611.0,25.0508,25.1576,25.0426,25.1576,335611.0
2017-08-30 13:00:00,30.62,30.76,30.6,30.67,333716.0,25.1576,25.2726,25.1412,25.1987,333716.0
2017-08-30 13:30:00,30.67,30.72,30.62,30.71,275541.0,25.1987,25.2397,25.1576,25.2315,275541.0
2017-08-30 14:00:00,30.71,30.73,30.65,30.7,358951.0,25.2315,25.248,25.1822,25.2233,358951.0
2017-08-30 14:30:00,30.7,30.74,30.68,30.71,314211.0,25.2233,25.2562,25.2069,25.2315,314211.0
2017-08-30 15:00:00,30.71,30.74,30.62,30.71,379607.0,25.2315,25.2562,25.1576,25.2315,379607.0
2017-08-30 15:30:00,30.71,30.72,30.59,30.66,715821.0,25.2315,25.2397,25.1329,25.1904,715821.0
2017-08-31 09:30:00,30.72,30.78,30.63,30.68,273815.0,25.2397,25.289,25.1658,25.2069,273815.0
2017-08-31 10:00:00,30.68,30.81,30.65,30.76,203577.0,25.2069,25.3137,25.1822,25.2726,203577.0
2017-08-31 10:30:00,30.75,30.77,30.62,30.71,349607.0,25.2644,25.2808,25.1576,25.2315,349607.0
2017-08-31 11:00:00,30.71,30.8,30.66,30.79,161234.0,25.2315,25.3055,25.1904,25.2973,161234.0
2017-08-31 11:30:00,30.79,30.85,30.71,30.8,542486.0,25.2973,25.3466,25.2315,25.3055,542486.0
2017-08-31 12:00:00,30.8,30.82,30.71,30.73,153367.0,25.3055,25.3219,25.2315,25.248,153367.0
2017-08-31 12:30:00,30.72,30.79,30.69,30.7,224841.0,25.2397,25.2973,25.2151,25.2233,224841.0
2017-08-31 13:00:00,30.69,30.73,30.64,30.69,160999.0,25.2151,25.248,25.174,25.2151,160999.0
2017-08-31 13:30:00,30.69,30.76,30.68,30.75,148490.0,25.2151,25.2726,25.2069,25.2644,148490.0
2017-08-31 14:00:00,30.76,30.82,30.74,30.8,186874.0,25.2726,25.3219,25.2562,25.3055,186874.0
2017-08-31 14:30:00,30.81,30.85,30.8,30.84,228801.0,25.3137,25.3466,25.3055,25.3383,228801.0
2017-08-31 15:00:00,30.84,30.9,30.82,30.9,396700.0,25.3383,25.3876,25.3219,25.3876,396700.0
2017-08-31 15:30:00,30.9,30.92,30.78,30.79,1182043.0,25.3876,25.4041,25.289,25.2973,1182043.0
2017-09-01 09:30:00,30.78,30.87,30.7,30.83,447302.0,25.289,25.363,25.2233,25.3301,447302.0
2017-09-01 10:00:00,30.83,30.93,30.81,30.93,263745.0,25.3301,25.4123,25.3137,25.4123,263745.0
2017-09-01 10:30:00,30.92,31.03,30.91,30.98,214012.0,25.4041,25.4944,25.3959,25.4534,214012.0
2017-09-01 11:00:00,30.98,31.01,30.9,30.92,161802.0,25.4534,25.478,25.3876,25.4041,161802.0
2017-09-01 11:30:00,30.92,30.97,30.89,30.97,151581.0,25.4041,25.4451,25.3794,25.4451,151581.0
2017-09-01 12:00:00,30.97,30.97,30.9,30.93,107002.0,25.4451,25.4451,25.3876,25.4123,107002.0
2017-09-01 12:30:00,30.93,30.95,30.91,30.94,93291.0,25.4123,25.4287,25.3959,25.4205,93291.0
2017-09-01 13:00:00,30.94,31.04,30.93,30.99,161092.0,25.4205,25.5027,25.4123,25.4616,161092.0
2017-09-01 13:30:00,30.99,30.99,30.96,30.97,115443.0,25.4616,25.4616,25.4369,25.4451,115443.0
2017-09-01 14:00:00,30.96,30.97,30.9,30.95,210495.0,25.4369,25.4451,25.3876,25.4287,210495.0
2017-09-01 14:30:00,30.95,30.95,30.92,30.95,82779.0,25.4287,25.4287,25.4041,25.4287,82779.0
2017-09-01 15:00:00,30.94,30.95,30.9,30.95,202710.0,25.4205,25.4287,25.3876,25.4287,202710.0
2017-09-01 15:30:00,30.95,30.97,30.91,30.92,469444.0,25.4287,25.4451,25.3959,25.4041,469444.0
2017-09-05 09:30:00,30.7,30.75,30.51,30.54,526524.0,25.2233,25.2644,25.0672,25.0919,526524.0
2017-09-05 10:00:00,30.53,30.54,30.17,30.21,393898.0,25.0836,25.0919,24.7879,24.8207,393898.0
2017-09-05 10:30:00,30.22,30.24,30.01,30.05,324424.0,24.8289,24.8454,24.6564,24.6893,324424.0
2017-09-05 11:00:00,30.05,30.14,30.02,30.02,229413.0,24.6893,24.7632,24.6646,24.6646,229413.0
2017-09-05 11:30:00,30.03,30.09,30.01,30.08,282261.0,24.6728,24.7221,24.6564,24.7139,282261.0
2017-09-05 12:00:00,30.07,30.08,29.87,29.89,665705.0,24.7057,24.7139,24.5414,24.5578,665705.0
2017-09-05 12:30:00,29.88,29.92,29.79,29.88,261009.0,24.5496,24.5825,24.4757,24.5496,261009.0
2017-09-05 13:00:00,29.87,29.91,29.75,29.87,299486.0,24.5414,24.5742,24.4428,24.5414,299486.0
2017-09-05 13:30:00,29.86,29.97,29.82,29.95,355408.0,24.5332,24.6235,24.5003,24.6071,355408.0
2017-09-05 14:00:00,29.95,30.0,29.93,29.97,294045.0,24.6071,24.6482,24.5907,24.6235,294045.0
2017-09-05 14:30:00,29.97,29.98,29.88,29.9,298023.0,24.6235,24.6318,24.5496,24.566,298023.0
2017-09-05 15:00:00,29.9,29.93,29.83,29.87,467541.0,24.566,24.5907,24.5085,24.5414,467541.0
2017-09-05 15:30:00,29.88,29.92,29.84,29.87,826476.0,24.5496,24.5825,24.5167,24.5414,826476.0
2017-09-06 09:30:00,30.05,30.28,30.01,30.16,260667.0,24.6893,24.8782,24.6564,24.7796,260667.0
2017-09-06 10:00:00,30.16,30.23,30.12,30.14,181939.0,24.7796,24.8372,24.7468,24.7632,181939.0
2017-09-06 10:30:00,30.15,30.19,30.06,30.1,159387.0,24.7714,24.8043,24.6975,24.7303,159387.0
2017-09-06 11:00:00,30.1,30.14,30.04,30.07,185298.0,24.7303,24.7632,24.6811,24.7057,185298.0
2017-09-06 11:30:00,30.06,30.1,29.95,30.0,268789.0,24.6975,24.7303,24.6071,24.6482,268789.0
2017-09-06 12:00:00,30.0,30.04,29.95,30.02,187227.0,24.6482,24.6811,24.6071,24.6646,187227.0
2017-09-06 12:30:00,30.01,30.15,30.0,30.13,184520.0,24.6564,24.7714,24.6482,24.755,184520.0
2017-09-06 13:00:00,30.14,30.23,30.13,30.17,141992.0,24.7632,24.8372,24.755,24.7879,141992.0
2017-09-06 13:30:00,30.16,30.21,30.11,30.16,166155.0,24.7796,24.8207,24.7386,24.7796,166155.0
2017-09-06 14:00:00,30.16,30.21,30.14,30.15,193350.0,24.7796,24.8207,24.7632,24.7714,193350.0
2017-09-06 14:30:00,30.16,30.18,30.11,30.17,309125.0,24.7796,24.7961,24.7386,24.7879,309125.0
2017-09-06 15:00:00,30.16,30.17,30.11,30.11,294302.0,24.7796,24.7879,24.7386,24.7386,294302.0
2017-09-06 15:30:00,30.11,30.12,29.93,29.96,1068762.0,24.7386,24.7468,24.5907,24.6153,1068762.0
2017-09-07 09:30:00,30.0,30.0,29.7,29.71,387867.0,24.6482,24.6482,24.4017,24.4099,387867.0
2017-09-07 10:00:00,29.71,29.71,29.33,29.33,364654.0,24.4099,24.4099,24.0977,24.0977,364654.0
2017-09-07 10:30:00,29.33,29.47,29.27,29.39,338876.0,24.0977,24.2127,24.0484,24.147,338876.0
2017-09-07 11:00:00,29.38,29.43,29.16,29.16,419782.0,24.1388,24.1799,23.958,23.958,419782.0
2017-09-07 11:30:00,29.15,29.21,29.12,29.2,359044.0,23.9498,23.9991,23.9252,23.9909,359044.0
2017-09-07 12:00:00,29.2,29.29,29.18,29.24,189559.0,23.9909,24.0648,23.9745,24.0238,189559.0
2017-09-07 12:30:00,29.24,29.37,29.22,29.36,210963.0,24.0238,24.1306,24.0073,24.1224,210963.0
2017-09-07 13:00:00,29.36,29.36,29.22,29.24,167719.0,24.1224,24.1224,24.0073,24.0238,167719.0
2017-09-07 13:30:00,29.23,29.3,29.22,29.28,131572.0,24.0156,24.0731,24.0073,24.0566,131572.0
2017-09-07 14:00:00,29.27,29.28,29.2,29.21,289691.0,24.0484,24.0566,23.9909,23.9991,289691.0
2017-09-07 14:30:00,29.2,29.21,29.12,29.15,215469.0,23.9909,23.9991,23.9252,23.9498,215469.0
2017-09-07 15:00:00,29.15,29.15,29.02,29.03,429585.0,23.9498,23.9498,23.843,23.8512,429585.0
2017-09-07 15:30:00,29.04,29.09,28.95,29.05,1145216.0,23.8594,23.9005,23.7855,23.8677,1145216.0
2017-09-08 09:30:00,28.63,28.7,28.32,28.6,1371938.0,23.5226,23.5801,23.2679,23.4979,1371938.0
2017-09-08 10:00:00,28.6,28.75,28.5,28.55,733864.0,23.4979,23.6212,23.4158,23.4569,733864.0
2017-09-08 10:30:00,28.54,28.74,28.51,28.71,621494.0,23.4486,23.613,23.424,23.5883,621494.0
2017-09-08 11:00:00,28.72,28.78,28.45,28.49,558886.0,23.5965,23.6458,23.3747,23.4076,558886.0
2017-09-08 11:30:00,28.49,28.61,28.48,28.55,349487.0,23.4076,23.5062,23.3993,23.4569,349487.0
2017-09-08 12:00:00,28.56,28.63,28.53,28.63,307668.0,23.4651,23.5226,23.4404,23.5226,307668.0
2017-09-08 12:30:00,28.63,28.74,28.62,28.71,280946.0,23.5226,23.613,23.5144,23.5883,280946.0
2017-09-08 13:00:00,28.7,28.74,28.66,28.72,223895.0,23.5801,23.613,23.5472,23.5965,223895.0
2017-09-08 13:30:00,28.72,28.76,28.65,28.71,279906.0,23.5965,23.6294,23.539,23.5883,279906.0
2017-09-08 14:00:00,28.71,28.79,28.69,28.78,274814.0,23.5883,23.654,23.5719,23.6458,274814.0
2017-09-08 14:30:00,28.78,28.86,28.76,28.77,260456.0,23.6458,23.7116,23.6294,23.6376,260456.0
2017-09-08 15:00:00,28.78,28.79,28.62,28.63,341835.0,23.6458,23.654,23.5144,23.5226,341835.0
2017-09-08 15:30:00,28.63,28.64,28.54,28.55,1187209.0,23.5226,23.5308,23.4486,23.4569,1187209.0
2017-09-11 09:30:00,28.82,28.89,28.65,28.73,446583.0,23.6787,23.7362,23.539,23.6047,446583.0
2017-09-11 10:00:00,28.73,28.95,28.72,28.92,648037.0,23.6047,23.7855,23.5965,23.7609,648037.0
2017-09-11 10:30:00,28.93,29.06,28.93,29.05,324764.0,23.7691,23.8759,23.7691,23.8677,324764.0
2017-09-11 11:00:00,29.05,29.27,29.05,29.19,392111.0,23.8677,24.0484,23.8677,23.9827,392111.0
2017-09-11 11:30:00,29.18,29.23,29.09,29.17,284774.0,23.9745,24.0156,23.9005,23.9663,284774.0
2017-09-11 12:00:00,29.17,29.29,29.14,29.28,248097.0,23.9663,24.0648,23.9416,24.0566,248097.0
2017-09-11 12:30:00,29.28,29.35,29.24,29.26,221650.0,24.0566,24.1141,24.0238,24.0402,221650.0
2017-09-11 13:00:00,29.26,29.33,29.25,29.28,229504.0,24.0402,24.0977,24.032,24.0566,229504.0
2017-09-11 13:30:00,29.28,29.28,29.17,29.22,241942.0,24.0566,24.0566,23.9663,24.0073,241942.0
2017-09-11 14:00:00,29.23,29.24,29.15,29.19,301869.0,24.0156,24.0238,23.9498,23.9827,301869.0
2017-09-11 14:30:00,29.18,29.24,29.08,29.08,343317.0,23.9745,24.0238,23.8923,23.8923,343317.0
2017-09-11 15:00:00,29.09,29.12,29.05,29.08,382522.0,23.9005,23.9252,23.8677,23.8923,382522.0
2017-09-11 15:30:00,29.08,29.15,29.03,29.14,1012263.0,23.8923,23.9498,23.8512,23.9416,1012263.0
2017-09-12 09:30:00,29.35,29.57,29.28,29.37,597075.0,24.1141,24.2949,24.0566,24.1306,597075.0
2017-09-12 10:00:00,29.37,29.45,29.28,29.29,385367.0,24.1306,24.1963,24.0566,24.0648,385367.0
2017-09-12 10:30:00,29.29,29.32,29.16,29.24,375825.0,24.0648,24.0895,23.958,24.0238,375825.0
2017-09-12 11:00:00,29.23,29.3,29.21,29.26,171537.0,24.0156,24.0731,23.9991,24.0402,171537.0
2017-09-12 11:30:00,29.26,29.38,29.26,29.34,148569.0,24.0402,24.1388,24.0402,24.1059,148569.0
2017-09-12 12:00:00,29.35,29.42,29.34,29.39,127339.0,24.1141,24.1717,24.1059,24.147,127339.0
2017-09-12 12:30:00,29.38,29.41,29.33,29.35,139766.0,24.1388,24.1634,24.0977,24.1141,139766.0
2017-09-12 13:00:00,29.34,29.4,29.33,29.39,113753.0,24.1059,24.1552,24.0977,24.147,113753.0
2017-09-12 13:30:00,29.39,29.44,29.33,29.33,237988.0,24.147,24.1881,24.0977,24.0977,237988.0
2017-09-12 14:00:00,29.34,29.34,29.22,29.23,228585.0,24.1059,24.1059,24.0073,24.0156,228585.0
2017-09-12 14:30:00,29.23,29.29,29.22,29.26,182803.0,24.0156,24.0648,24.0073,24.0402,182803.0
2017-09-12 15:00:00,29.27,29.29,29.16,29.16,455997.0,24.0484,24.0648,23.958,23.958,455997.0
2017-09-12 15:30:00,29.17,29.19,29.11,29.19,884019.0,23.9663,23.9827,23.917,23.9827,884019.0
2017-09-13 09:30:00,29.25,29.35,29.2,29.33,357664.0,24.032,24.1141,23.9909,24.0977,357664.0
2017-09-13 10:00:00,29.33,29.5,29.29,29.5,392395.0,24.0977,24.2374,24.0648,24.2374,392395.0
2017-09-13 10:30:00,29.5,29.57,29.39,29.4,314120.0,24.2374,24.2949,24.147,24.1552,314120.0
2017-09-13 11:00:00,29.41,29.49,29.37,29.47,213507.0,24.1634,24.2292,24.1306,24.2127,213507.0
2017-09-13 11:30:00,29.48,29.52,29.45,29.49,323528.0,24.221,24.2538,24.1963,24.2292,323528.0
2017-09-13 12:00:00,29.48,29.52,29.47,29.49,181680.0,24.221,24.2538,24.2127,24.2292,181680.0
2017-09-13 12:30:00,29.48,29.51,29.42,29.45,185621.0,24.221,24.2456,24.1717,24.1963,185621.0
2017-09-13 13:00:00,29.46,29.46,29.28,29.28,194154.0,24.2045,24.2045,24.0566,24.0566,194154.0
2017-09-13 13:30:00,29.29,29.33,29.24,29.26,228323.0,24.0648,24.0977,24.0238,24.0402,228323.0
2017-09-13 14:00:00,29.26,29.28,29.2,29.2,308747.0,24.0402,24.0566,23.9909,23.9909,308747.0
2017-09-13 14:30:00,29.21,29.37,29.2,29.37,556873.0,23.9991,24.1306,23.9909,24.1306,556873.0
2017-09-13 15:00:00,29.36,29.37,29.31,29.36,241685.0,24.1224,24.1306,24.0813,24.1224,241685.0
2017-09-13 15:30:00,29.36,29.37,29.24,29.32,891201.0,24.1224,24.1306,24.0238,24.0895,891201.0
2017-09-14 09:30:00,29.27,29.43,29.27,29.34,302614.0,24.0484,24.1799,24.0484,24.1059,302614.0
2017-09-14 10:00:00,29.34,29.35,29.17,29.18,435815.0,24.1059,24.1141,23.9663,23.9745,435815.0
2017-09-14 10:30:00,29.18,29.21,29.07,29.1,208943.0,23.9745,23.9991,23.8841,23.9087,208943.0
2017-09-14 11:00:00,29.1,29.1,29.01,29.01,362887.0,23.9087,23.9087,23.8348,23.8348,362887.0
2017-09-14 11:30:00,29.02,29.04,28.94,28.95,257591.0,23.843,23.8594,23.7773,23.7855,257591.0
2017-09-14 12:00:00,28.95,29.0,28.94,28.94,185139.0,23.7855,23.8266,23.7773,23.7773,185139.0
2017-09-14 12:30:00,28.94,28.96,28.81,28.83,522718.0,23.7773,23.7937,23.6705,23.6869,522718.0
2017-09-14 13:00:00,28.83,28.85,28.73,28.77,309317.0,23.6869,23.7033,23.6047,23.6376,309317.0
2017-09-14 13:30:00,28.76,28.78,28.7,28.74,267524.0,23.6294,23.6458,23.5801,23.613,267524.0
2017-09-14 14:00:00,28.73,28.82,28.73,28.81,268577.0,23.6047,23.6787,23.6047,23.6705,268577.0
2017-09-14 14:30:00,28.82,28.82,28.76,28.77,257416.0,23.6787,23.6787,23.6294,23.6376,257416.0
2017-09-14 15:00:00,28.77,28.79,28.72,28.77,414398.0,23.6376,23.654,23.5965,23.6376,414398.0
2017-09-14 15:30:00,28.78,28.78,28.67,28.7,1501220.0,23.6458,23.6458,23.5555,23.5801,1501220.0
2017-09-15 09:30:00,28.57,29.21,28.46,29.03,1919620.0,23.4733,23.9991,23.3829,23.8512,1919620.0
2017-09-15 10:00:00,29.04,29.07,28.91,29.02,306597.0,23.8594,23.8841,23.7526,23.843,306597.0
2017-09-15 10:30:00,29.01,29.03,28.84,28.85,198264.0,23.8348,23.8512,23.6951,23.7033,198264.0
2017-09-15 11:00:00,28.84,28.94,28.8,28.89,212438.0,23.6951,23.7773,23.6623,23.7362,212438.0
2017-09-15 11:30:00,28.9,28.93,28.84,28.88,155587.0,23.7444,23.7691,23.6951,23.728,155587.0
2017-09-15 12:00:00,28.87,28.87,28.76,28.85,230363.0,23.7198,23.7198,23.6294,23.7033,230363.0
2017-09-15 12:30:00,28.85,28.9,28.81,28.87,180051.0,23.7033,23.7444,23.6705,23.7198,180051.0
2017-09-15 13:00:00,28.87,28.92,28.84,28.87,159574.0,23.7198,23.7609,23.6951,23.7198,159574.0
2017-09-15 13:30:00,28.88,28.94,28.85,28.93,155457.0,23.728,23.7773,23.7033,23.7691,155457.0
2017-09-15 14:00:00,28.94,28.95,28.9,28.92,160034.0,23.7773,23.7855,23.7444,23.7609,160034.0
2017-09-15 14:30:00,28.91,28.96,28.9,28.95,218587.0,23.7526,23.7937,23.7444,23.7855,218587.0
2017-09-15 15:00:00,28.96,28.97,28.92,28.96,232226.0,23.7937,23.8019,23.7609,23.7937,232226.0
2017-09-15 15:30:00,28.96,29.05,28.95,29.02,1681968.0,23.7937,23.8677,23.7855,23.843,1681968.0
2017-09-18 09:30:00,29.11,29.23,28.95,29.14,966160.0,23.917,24.0156,23.7855,23.9416,966160.0
2017-09-18 10:00:00,29.14,29.2,29.04,29.07,360147.0,23.9416,23.9909,23.8594,23.8841,360147.0
2017-09-18 10:30:00,29.07,29.1,29.0,29.05,256015.0,23.8841,23.9087,23.8266,23.8677,256015.0
2017-09-18 11:00:00,29.05,29.15,29.04,29.13,260652.0,23.8677,23.9498,23.8594,23.9334,260652.0
2017-09-18 11:30:00,29.13,29.19,29.09,29.15,129663.0,23.9334,23.9827,23.9005,23.9498,129663.0
2017-09-18 12:00:00,29.15,29.17,29.12,29.14,141632.0,23.9498,23.9663,23.9252,23.9416,141632.0
2017-09-18 12:30:00,29.14,29.16,29.13,29.15,208525.0,23.9416,23.958,23.9334,23.9498,208525.0
2017-09-18 13:00:00,29.15,29.16,29.11,29.15,243789.0,23.9498,23.958,23.917,23.9498,243789.0
2017-09-18 13:30:00,29.15,29.2,29.1,29.18,252136.0,23.9498,23.9909,23.9087,23.9745,252136.0
2017-09-18 14:00:00,29.18,29.25,29.17,29.25,342498.0,23.9745,24.032,23.9663,24.032,342498.0
2017-09-18 14:30:00,29.24,29.25,29.09,29.11,306097.0,24.0238,24.032,23.9005,23.917,306097.0
2017-09-18 15:00:00,29.11,29.23,29.1,29.21,300950.0,23.917,24.0156,23.9087,23.9991,300950.0
2017-09-18 15:30:00,29.21,29.3,29.21,29.27,988221.0,23.9991,24.0731,23.9991,24.0484,988221.0
2017-09-19 09:30:00,29.29,29.39,29.21,29.29,408276.0,24.0648,24.147,23.9991,24.0648,408276.0
2017-09-19 10:00:00,29.29,29.48,29.27,29.44,442980.0,24.0648,24.221,24.0484,24.1881,442980.0
2017-09-19 10:30:00,29.44,29.47,29.33,29.35,419174.0,24.1881,24.2127,24.0977,24.1141,419174.0
2017-09-19 11:00:00,29.34,29.35,29.13,29.22,432571.0,24.1059,24.1141,23.9334,24.0073,432571.0
2017-09-19 11:30:00,29.21,29.22,29.12,29.16,199254.0,23.9991,24.0073,23.9252,23.958,199254.0
2017-09-19 12:00:00,29.16,29.21,29.12,29.21,139173.0,23.958,23.9991,23.9252,23.9991,139173.0
2017-09-19 12:30:00,29.21,29.28,29.19,29.27,154091.0,23.9991,24.0566,23.9827,24.0484,154091.0
2017-09-19 13:00:00,29.27,29.27,29.21,29.23,134978.0,24.0484,24.0484,23.9991,24.0156,134978.0
2017-09-19 13:30:00,29.23,29.26,29.16,29.21,376260.0,24.0156,24.0402,23.958,23.9991,376260.0
2017-09-19 14:00:00,29.21,29.22,29.14,29.16,210085.0,23.9991,24.0073,23.9416,23.958,210085.0
2017-09-19 14:30:00,29.16,29.22,29.14,29.17,253354.0,23.958,24.0073,23.9416,23.9663,253354.0
2017-09-19 15:00:00,29.17,29.22,29.06,29.1,555762.0,23.9663,24.0073,23.8759,23.9087,555762.0
2017-09-19 15:30:00,29.11,29.16,29.05,29.1,921103.0,23.917,23.958,23.8677,23.9087,921103.0
2017-09-20 09:30:00,29.2,29.27,29.1,29.15,336382.0,23.9909,24.0484,23.9087,23.9498,336382.0
2017-09-20 10:00:00,29.15,29.18,29.0,29.09,254909.0,23.9498,23.9745,23.8266,23.9005,254909.0
2017-09-20 10:30:00,29.1,29.14,29.06,29.13,232381.0,23.9087,23.9416,23.8759,23.9334,232381.0
2017-09-20 11:00:00,29.13,29.15,28.98,29.12,464724.0,23.9334,23.9498,23.8102,23.9252,464724.0
2017-09-20 11:30:00,29.11,29.18,29.1,29.12,151867.0,23.917,23.9745,23.9087,23.9252,151867.0
2017-09-20 12:00:00,29.12,29.13,29.04,29.06,158393.0,23.9252,23.9334,23.8594,23.8759,158393.0
2017-09-20 12:30:00,29.06,29.07,28.98,29.05,227045.0,23.8759,23.8841,23.8102,23.8677,227045.0
2017-09-20 13:00:00,29.05,29.06,28.97,29.0,182863.0,23.8677,23.8759,23.8019,23.8266,182863.0
2017-09-20 13:30:00,29.0,29.02,28.91,28.95,263929.0,23.8266,23.843,23.7526,23.7855,263929.0
2017-09-20 14:00:00,28.97,29.15,28.95,29.04,526660.0,23.8019,23.9498,23.7855,23.8594,526660.0
2017-09-20 14:30:00,29.04,29.14,29.02,29.1,543903.0,23.8594,23.9416,23.843,23.9087,543903.0
2017-09-20 15:00:00,29.1,29.11,28.99,29.01,379757.0,23.9087,23.917,23.8184,23.8348,379757.0
2017-09-20 15:30:00,29.01,29.05,28.9,29.01,1233990.0,23.8348,23.8677,23.7444,23.8348,1233990.0
2017-09-21 09:30:00,29.0,29.09,28.7,28.82,462833.0,23.8266,23.9005,23.5801,23.6787,462833.0
2017-09-21 10:00:00,28.82,28.86,28.72,28.8,430375.0,23.6787,23.7116,23.5965,23.6623,430375.0
2017-09-21 10:30:00,28.81,28.91,28.79,28.87,407312.0,23.6705,23.7526,23.654,23.7198,407312.0
2017-09-21 11:00:00,28.86,28.99,28.84,28.93,350447.0,23.7116,23.8184,23.6951,23.7691,350447.0
2017-09-21 11:30:00,28.93,28.98,28.89,28.89,339051.0,23.7691,23.8102,23.7362,23.7362,339051.0
2017-09-21 12:00:00,28.9,28.92,28.79,28.85,304114.0,23.7444,23.7609,23.654,23.7033,304114.0
2017-09-21 12:30:00,28.85,28.87,28.78,28.85,221366.0,23.7033,23.7198,23.6458,23.7033,221366.0
2017-09-21 13:00:00,28.85,28.89,28.81,28.89,165866.0,23.7033,23.7362,23.6705,23.7362,165866.0
2017-09-21 13:30:00,28.88,28.93,28.85,28.93,142538.0,23.728,23.7691,23.7033,23.7691,142538.0
2017-09-21 14:00:00,28.93,29.0,28.92,28.99,178466.0,23.7691,23.8266,23.7609,23.8184,178466.0
2017-09-21 14:30:00,28.99,29.01,28.95,29.01,150539.0,23.8184,23.8348,23.7855,23.8348,150539.0
2017-09-21 15:00:00,29.01,29.06,28.99,29.02,194985.0,23.8348,23.8759,23.8184,23.843,194985.0
2017-09-21 15:30:00,29.03,29.03,28.89,28.89,1261825.0,23.8512,23.8512,23.7362,23.7362,1261825.0
2017-09-22 09:30:00,28.86,29.09,28.85,29.09,287012.0,23.7116,23.9005,23.7033,23.9005,287012.0
2017-09-22 10:00:00,29.09,29.18,29.02,29.17,246295.0,23.9005,23.9745,23.843,23.9663,246295.0
2017-09-22 10:30:00,29.17,29.19,29.07,29.08,804044.0,23.9663,23.9827,23.8841,23.8923,804044.0
2017-09-22 11:00:00,29.08,29.13,28.97,29.01,802645.0,23.8923,23.9334,23.8019,23.8348,802645.0
2017-09-22 11:30:00,29.01,29.16,29.0,29.16,162843.0,23.8348,23.958,23.8266,23.958,162843.0
2017-09-22 12:00:00,29.16,29.25,29.15,29.25,253448.0,23.958,24.032,23.9498,24.032,253448.0
2017-09-22 12:30:00,29.25,29.34,29.22,29.33,216517.0,24.032,24.1059,24.0073,24.0977,216517.0
2017-09-22 13:00:00,29.32,29.37,29.28,29.3,275657.0,24.0895,24.1306,24.0566,24.0731,275657.0
2017-09-22 13:30:00,29.3,29.34,29.29,29.33,225657.0,24.0731,24.1059,24.0648,24.0977,225657.0
2017-09-22 14:00:00,29.32,29.43,29.3,29.4,275413.0,24.0895,24.1799,24.0731,24.1552,275413.0
2017-09-22 14:30:00,29.4,29.49,29.4,29.42,461497.0,24.1552,24.2292,24.1552,24.1717,461497.0
2017-09-22 15:00:00,29.42,29.46,29.37,29.43,384358.0,24.1717,24.2045,24.1306,24.1799,384358.0
2017-09-22 15:30:00,29.43,29.5,29.39,29.46,1021443.0,24.1799,24.2374,24.147,24.2045,1021443.0
2017-09-25 09:30:00,29.35,29.67,29.31,29.65,413075.0,24.1141,24.3771,24.0813,24.3606,413075.0
2017-09-25 10:00:00,29.64,29.88,29.61,29.86,533016.0,24.3524,24.5496,24.3278,24.5332,533016.0
2017-09-25 10:30:00,29.86,29.87,29.71,29.78,443867.0,24.5332,24.5414,24.4099,24.4674,443867.0
2017-09-25 11:00:00,29.77,29.8,29.65,29.75,528892.0,24.4592,24.4839,24.3606,24.4428,528892.0
2017-09-25 11:30:00,29.75,29.75,29.56,29.58,350919.0,24.4428,24.4428,24.2867,24.3031,350919.0
2017-09-25 12:00:00,29.58,29.64,29.53,29.61,516413.0,24.3031,24.3524,24.262,24.3278,516413.0
2017-09-25 12:30:00,29.61,29.73,29.56,29.69,162713.0,24.3278,24.4264,24.2867,24.3935,162713.0
2017-09-25 13:00:00,29.7,29.72,29.63,29.65,140410.0,24.4017,24.4181,24.3442,24.3606,140410.0
2017-09-25 13:30:00,29.66,29.71,29.64,29.69,150851.0,24.3688,24.4099,24.3524,24.3935,150851.0
2017-09-25 14:00:00,29.69,29.72,29.64,29.64,292827.0,24.3935,24.4181,24.3524,24.3524,292827.0
2017-09-25 14:30:00,29.65,29.65,29.55,29.56,677072.0,24.3606,24.3606,24.2785,24.2867,677072.0
2017-09-25 15:00:00,29.57,29.57,29.46,29.54,543981.0,24.2949,24.2949,24.2045,24.2703,543981.0
2017-09-25 15:30:00,29.55,29.59,29.48,29.56,1218602.0,24.2785,24.3113,24.221,24.2867,1218602.0
2017-09-26 09:30:00,29.58,29.68,29.51,29.68,275782.0,24.3031,24.3853,24.2456,24.3853,275782.0
2017-09-26 10:00:00,29.68,29.84,29.62,29.77,350022.0,24.3853,24.5167,24.336,24.4592,350022.0
2017-09-26 10:30:00,29.77,29.83,29.75,29.8,203265.0,24.4592,24.5085,24.4428,24.4839,203265.0
2017-09-26 11:00:00,29.8,29.87,29.74,29.84,266538.0,24.4839,24.5414,24.4346,24.5167,266538.0
2017-09-26 11:30:00,29.84,29.94,29.83,29.9,189622.0,24.5167,24.5989,24.5085,24.566,189622.0
2017-09-26 12:00:00,29.89,29.94,29.85,29.94,167474.0,24.5578,24.5989,24.5249,24.5989,167474.0
2017-09-26 12:30:00,29.94,29.99,29.91,29.94,114497.0,24.5989,24.64,24.5742,24.5989,114497.0
2017-09-26 13:00:00,29.93,29.94,29.83,29.85,133547.0,24.5907,24.5989,24.5085,24.5249,133547.0
2017-09-26 13:30:00,29.85,29.94,29.82,29.92,116794.0,24.5249,24.5989,24.5003,24.5825,116794.0
2017-09-26 14:00:00,29.92,29.95,29.83,29.86,131576.0,24.5825,24.6071,24.5085,24.5332,131576.0
2017-09-26 14:30:00,29.86,29.96,29.84,29.93,250154.0,24.5332,24.6153,24.5167,24.5907,250154.0
2017-09-26 15:00:00,29.93,30.02,29.92,30.02,349216.0,24.5907,24.6646,24.5825,24.6646,349216.0
2017-09-26 15:30:00,30.02,30.04,29.9,29.95,639619.0,24.6646,24.6811,24.566,24.6071,639619.0
2017-09-27 09:30:00,30.24,30.74,30.18,30.74,839355.0,24.8454,25.2562,24.7961,25.2562,839355.0
2017-09-27 10:00:00,30.74,30.94,30.63,30.91,814287.0,25.2562,25.4205,25.1658,25.3959,814287.0
2017-09-27 10:30:00,30.92,30.92,30.59,30.68,572749.0,25.4041,25.4041,25.1329,25.2069,572749.0
2017-09-27 11:00:00,30.67,30.75,30.61,30.7,422532.0,25.1987,25.2644,25.1494,25.2233,422532.0
2017-09-27 11:30:00,30.7,30.81,30.64,30.66,309678.0,25.2233,25.3137,25.174,25.1904,309678.0
2017-09-27 12:00:00,30.66,30.83,30.64,30.71,408271.0,25.1904,25.3301,25.174,25.2315,408271.0
2017-09-27 12:30:00,30.71,30.85,30.71,30.81,292281.0,25.2315,25.3466,25.2315,25.3137,292281.0
2017-09-27 13:00:00,30.81,30.97,30.79,30.93,258508.0,25.3137,25.4451,25.2973,25.4123,258508.0
2017-09-27 13:30:00,30.93,31.1,30.9,31.1,290602.0,25.4123,25.552,25.3876,25.552,290602.0
2017-09-27 14:00:00,31.1,31.19,30.98,31.04,632103.0,25.552,25.6259,25.4534,25.5027,632103.0
2017-09-27 14:30:00,31.04,31.06,30.96,31.01,421378.0,25.5027,25.5191,25.4369,25.478,421378.0
2017-09-27 15:00:00,31.01,31.02,30.88,30.95,684187.0,25.478,25.4862,25.3712,25.4287,684187.0
2017-09-27 15:30:00,30.95,31.05,30.93,30.96,1765553.0,25.4287,25.5109,25.4123,25.4369,1765553.0
2017-09-28 09:30:00,30.9,31.43,30.88,31.2,830075.0,25.3876,25.8231,25.3712,25.6341,830075.0
2017-09-28 10:00:00,31.2,31.29,31.08,31.21,686684.0,25.6341,25.7081,25.5355,25.6423,686684.0
2017-09-28 10:30:00,31.21,31.21,31.03,31.03,576934.0,25.6423,25.6423,25.4944,25.4944,576934.0
2017-09-28 11:00:00,31.04,31.18,31.0,31.07,648950.0,25.5027,25.6177,25.4698,25.5273,648950.0
2017-09-28 11:30:00,31.07,31.2,31.07,31.18,329766.0,25.5273,25.6341,25.5273,25.6177,329766.0
2017-09-28 12:00:00,31.18,31.24,31.15,31.17,296799.0,25.6177,25.667,25.593,25.6095,296799.0
2017-09-28 12:30:00,31.17,31.29,31.16,31.27,247277.0,25.6095,25.7081,25.6013,25.6916,247277.0
2017-09-28 13:00:00,31.27,31.28,31.22,31.25,234826.0,25.6916,25.6998,25.6505,25.6752,234826.0
2017-09-28 13:30:00,31.25,31.28,31.21,31.24,292373.0,25.6752,25.6998,25.6423,25.667,292373.0
2017-09-28 14:00:00,31.25,31.34,31.23,31.26,424119.0,25.6752,25.7491,25.6588,25.6834,424119.0
2017-09-28 14:30:00,31.27,31.28,31.19,31.2,517473.0,25.6916,25.6998,25.6259,25.6341,517473.0
2017-09-28 15:00:00,31.21,31.24,31.17,31.18,642902.0,25.6423,25.667,25.6095,25.6177,642902.0
2017-09-28 15:30:00,31.18,31.21,31.14,31.19,1151589.0,25.6177,25.6423,25.5848,25.6259,1151589.0
2017-09-29 09:30:00,31.19,31.3,31.1,31.3,257688.0,25.6259,25.7163,25.552,25.7163,257688.0
2017-09-29 10:00:00,31.28,31.38,31.23,31.31,270561.0,25.6998,25.782,25.6588,25.7245,270561.0
2017-09-29 10:30:00,31.32,31.34,31.16,31.25,363010.0,25.7327,25.7491,25.6013,25.6752,363010.0
2017-09-29 11:00:00,31.24,31.28,31.22,31.24,184725.0,25.667,25.6998,25.6505,25.667,184725.0
2017-09-29 11:30:00,31.24,31.27,31.21,31.26,184507.0,25.667,25.6916,25.6423,25.6834,184507.0
2017-09-29 12:00:00,31.27,31.27,31.2,31.21,127810.0,25.6916,25.6916,25.6341,25.6423,127810.0
2017-09-29 12:30:00,31.22,31.24,31.16,31.16,154464.0,25.6505,25.667,25.6013,25.6013,154464.0
2017-09-29 13:00:00,31.16,31.18,31.02,31.04,287998.0,25.6013,25.6177,25.4862,25.5027,287998.0
2017-09-29 13:30:00,31.04,31.06,30.99,31.01,293288.0,25.5027,25.5191,25.4616,25.478,293288.0
2017-09-29 14:00:00,31.01,31.08,30.92,31.08,331670.0,25.478,25.5355,25.4041,25.5355,331670.0
2017-09-29 14:30:00,31.08,31.19,31.06,31.11,378810.0,25.5355,25.6259,25.5191,25.5602,378810.0
2017-09-29 15:00:00,31.11,31.11,31.06,31.06,215166.0,25.5602,25.5602,25.5191,25.5191,215166.0
2017-09-29 15:30:00,31.06,31.08,30.98,31.04,864441.0,25.5191,25.5355,25.4534,25.5027,864441.0
2017-10-02 09:30:00,31.17,31.3,30.98,31.23,275221.0,25.6095,25.7163,25.4534,25.6588,275221.0
2017-10-02 10:00:00,31.23,31.3,31.01,31.02,238870.0,25.6588,25.7163,25.478,25.4862,238870.0
2017-10-02 10:30:00,31.01,31.04,30.92,31.0,250928.0,25.478,25.5027,25.4041,25.4698,250928.0
2017-10-02 11:00:00,31.01,31.12,30.99,31.12,179991.0,25.478,25.5684,25.4616,25.5684,179991.0
2017-10-02 11:30:00,31.11,31.32,31.1,31.27,317778.0,25.5602,25.7327,25.552,25.6916,317778.0
2017-10-02 12:00:00,31.27,31.4,31.27,31.32,197715.0,25.6916,25.7984,25.6916,25.7327,197715.0
2017-10-02 12:30:00,31.32,31.34,31.27,31.28,149379.0,25.7327,25.7491,25.6916,25.6998,149379.0
2017-10-02 13:00:00,31.29,31.32,31.26,31.3,155301.0,25.7081,25.7327,25.6834,25.7163,155301.0
2017-10-02 13:30:00,31.3,31.34,31.24,31.26,163157.0,25.7163,25.7491,25.667,25.6834,163157.0
2017-10-02 14:00:00,31.27,31.35,31.22,31.35,353733.0,25.6916,25.7574,25.6505,25.7574,353733.0
2017-10-02 14:30:00,31.35,31.39,31.3,31.35,275446.0,25.7574,25.7902,25.7163,25.7574,275446.0
2017-10-02 15:00:00,31.35,31.39,31.29,31.37,296051.0,25.7574,25.7902,25.7081,25.7738,296051.0
2017-10-02 15:30:00,31.38,31.49,31.35,31.49,902864.0,25.782,25.8724,25.7574,25.8724,902864.0
2017-10-03 09:30:00,31.46,31.77,31.42,31.58,660636.0,25.8477,26.1024,25.8149,25.9463,660636.0
2017-10-03 10:00:00,31.58,31.63,31.53,31.58,311678.0,25.9463,25.9874,25.9052,25.9463,311678.0
2017-10-03 10:30:00,31.58,31.7,31.54,31.67,299184.0,25.9463,26.0449,25.9135,26.0203,299184.0
2017-10-03 11:00:00,31.66,31.71,31.6,31.65,241185.0,26.0121,26.0531,25.9628,26.0038,241185.0
2017-10-03 11:30:00,31.64,31.68,31.6,31.66,336763.0,25.9956,26.0285,25.9628,26.0121,336763.0
2017-10-03 12:00:00,31.67,31.76,31.66,31.73,357892.0,26.0203,26.0942,26.0121,26.0696,357892.0
2017-10-03 12:30:00,31.73,31.89,31.71,31.86,364381.0,26.0696,26.201,26.0531,26.1764,364381.0
2017-10-03 13:00:00,31.86,31.87,31.7,31.71,261210.0,26.1764,26.1846,26.0449,26.0531,261210.0
2017-10-03 13:30:00,31.71,31.81,31.7,31.77,207577.0,26.0531,26.1353,26.0449,26.1024,207577.0
2017-10-03 14:00:00,31.77,31.83,31.71,31.82,262316.0,26.1024,26.1517,26.0531,26.1435,262316.0
2017-10-03 14:30:00,31.81,31.83,31.75,31.8,337972.0,26.1353,26.1517,26.086,26.1271,337972.0
2017-10-03 15:00:00,31.8,31.82,31.71,31.74,381684.0,26.1271,26.1435,26.0531,26.0778,381684.0
2017-10-03 15:30:00,31.74,31.75,31.68,31.73,792380.0,26.0778,26.086,26.0285,26.0696,792380.0
2017-10-04 09:30:00,31.76,31.77,31.35,31.4,310438.0,26.0942,26.1024,25.7574,25.7984,310438.0
2017-10-04 10:00:00,31.41,31.63,31.4,31.56,195625.0,25.8067,25.9874,25.7984,25.9299,195625.0
2017-10-04 10:30:00,31.57,31.64,31.53,31.56,180879.0,25.9381,25.9956,25.9052,25.9299,180879.0
2017-10-04 11:00:00,31.56,31.61,31.53,31.57,221493.0,25.9299,25.971,25.9052,25.9381,221493.0
2017-10-04 11:30:00,31.57,31.66,31.57,31.65,191301.0,25.9381,26.0121,25.9381,26.0038,191301.0
2017-10-04 12:00:00,31.65,31.71,31.64,31.71,229870.0,26.0038,26.0531,25.9956,26.0531,229870.0
2017-10-04 12:30:00,31.71,31.79,31.67,31.69,365184.0,26.0531,26.1189,26.0203,26.0367,365184.0
2017-10-04 13:00:00,31.69,31.76,31.67,31.72,175695.0,26.0367,26.0942,26.0203,26.0614,175695.0
2017-10-04 13:30:00,31.72,31.74,31.6,31.63,151909.0,26.0614,26.0778,25.9628,25.9874,151909.0
2017-10-04 14:00:00,31.62,31.63,31.48,31.49,179392.0,25.9792,25.9874,25.8642,25.8724,179392.0
2017-10-04 14:30:00,31.48,31.49,31.44,31.45,188932.0,25.8642,25.8724,25.8313,25.8395,188932.0
2017-10-04 15:00:00,31.45,31.45,31.35,31.35,220973.0,25.8395,25.8395,25.7574,25.7574,220973.0
2017-10-04 15:30:00,31.35,31.37,31.26,31.31,1206684.0,25.7574,25.7738,25.6834,25.7245,1206684.0
2017-10-05 09:30:00,31.32,31.47,31.16,31.47,219663.0,25.7327,25.856,25.6013,25.856,219663.0
2017-10-05 10:00:00,31.46,31.51,31.37,31.47,234287.0,25.8477,25.8888,25.7738,25.856,234287.0
2017-10-05 10:30:00,31.47,31.52,31.38,31.39,181552.0,25.856,25.897,25.782,25.7902,181552.0
2017-10-05 11:00:00,31.4,31.53,31.39,31.48,203423.0,25.7984,25.9052,25.7902,25.8642,203423.0
2017-10-05 11:30:00,31.48,31.49,31.4,31.43,327077.0,25.8642,25.8724,25.7984,25.8231,327077.0
2017-10-05 12:00:00,31.43,31.55,31.41,31.49,271338.0,25.8231,25.9217,25.8067,25.8724,271338.0
2017-10-05 12:30:00,31.49,31.57,31.44,31.53,266052.0,25.8724,25.9381,25.8313,25.9052,266052.0
2017-10-05 13:00:00,31.53,31.6,31.51,31.55,247743.0,25.9052,25.9628,25.8888,25.9217,247743.0
2017-10-05 13:30:00,31.55,31.62,31.54,31.59,183791.0,25.9217,25.9792,25.9135,25.9545,183791.0
2017-10-05 14:00:00,31.59,31.59,31.51,31.52,280992.0,25.9545,25.9545,25.8888,25.897,280992.0
2017-10-05 14:30:00,31.52,31.58,31.48,31.56,259444.0,25.897,25.9463,25.8642,25.9299,259444.0
2017-10-05 15:00:00,31.57,31.58,31.53,31.57,348659.0,25.9381,25.9463,25.9052,25.9381,348659.0
2017-10-05 15:30:00,31.57,31.67,31.57,31.66,1141247.0,25.9381,26.0203,25.9381,26.0121,1141247.0
2017-10-06 09:30:00,31.46,31.58,31.3,31.37,455341.0,25.8477,25.9463,25.7163,25.7738,455341.0
2017-10-06 10:00:00,31.36,31.37,31.19,31.34,298651.0,25.7656,25.7738,25.6259,25.7491,298651.0
2017-10-06 10:30:00,31.33,31.34,31.2,31.28,207856.0,25.7409,25.7491,25.6341,25.6998,207856.0
2017-10-06 11:00:00,31.28,31.38,31.26,31.3,331189.0,25.6998,25.782,25.6834,25.7163,331189.0
2017-10-06 11:30:00,31.3,31.39,31.2,31.2,296784.0,25.7163,25.7902,25.6341,25.6341,296784.0
2017-10-06 12:00:00,31.2,31.25,31.19,31.24,155980.0,25.6341,25.6752,25.6259,25.667,155980.0
2017-10-06 12:30:00,31.24,31.33,31.23,31.33,145750.0,25.667,25.7409,25.6588,25.7409,145750.0
2017-10-06 13:00:00,31.33,31.41,31.29,31.4,189905.0,25.7409,25.8067,25.7081,25.7984,189905.0
2017-10-06 13:30:00,31.4,31.42,31.38,31.42,124691.0,25.7984,25.8149,25.782,25.8149,124691.0
2017-10-06 14:00:00,31.41,31.48,31.4,31.46,244125.0,25.8067,25.8642,25.7984,25.8477,244125.0
2017-10-06 14:30:00,31.46,31.52,31.44,31.5,174996.0,25.8477,25.897,25.8313,25.8806,174996.0
2017-10-06 15:00:00,31.5,31.5,31.37,31.37,286089.0,25.8806,25.8806,25.7738,25.7738,286089.0
2017-10-06 15:30:00,31.37,31.37,31.31,31.32,782582.0,25.7738,25.7738,25.7245,25.7327,782582.0
2017-10-09 09:30:00,31.47,31.69,31.39,31.44,268243.0,25.856,26.0367,25.7902,25.8313,268243.0
2017-10-09 10:00:00,31.44,31.54,31.41,31.42,113302.0,25.8313,25.9135,25.8067,25.8149,113302.0
2017-10-09 10:30:00,31.42,31.45,31.31,31.35,149944.0,25.8149,25.8395,25.7245,25.7574,149944.0
2017-10-09 11:00:00,31.35,31.41,31.34,31.4,143163.0,25.7574,25.8067,25.7491,25.7984,143163.0
2017-10-09 11:30:00,31.4,31.41,31.35,31.35,118185.0,25.7984,25.8067,25.7574,25.7574,118185.0
2017-10-09 12:00:00,31.36,31.38,31.26,31.33,134750.0,25.7656,25.782,25.6834,25.7409,134750.0
2017-10-09 12:30:00,31.33,31.36,31.3,31.34,178668.0,25.7409,25.7656,25.7163,25.7491,178668.0
2017-10-09 13:00:00,31.34,31.43,31.32,31.43,217635.0,25.7491,25.8231,25.7327,25.8231,217635.0
2017-10-09 13:30:00,31.43,31.47,31.37,31.45,108460.0,25.8231,25.856,25.7738,25.8395,108460.0
2017-10-09 14:00:00,31.45,31.46,31.41,31.43,119095.0,25.8395,25.8477,25.8067,25.8231,119095.0
2017-10-09 14:30:00,31.42,31.42,31.37,31.37,118676.0,25.8149,25.8149,25.7738,25.7738,118676.0
2017-10-09 15:00:00,31.38,31.41,31.35,31.41,192711.0,25.782,25.8067,25.7574,25.8067,192711.0
2017-10-09 15:30:00,31.41,31.44,31.37,31.44,334847.0,25.8067,25.8313,25.7738,25.8313,334847.0
2017-10-10 09:30:00,31.5,31.9,31.5,31.9,430663.0,25.8806,26.2092,25.8806,26.2092,430663.0
2017-10-10 10:00:00,31.9,31.9,31.64,31.67,342641.0,26.2092,26.2092,25.9956,26.0203,342641.0
2017-10-10 10:30:00,31.66,31.78,31.65,31.73,284971.0,26.0121,26.1106,26.0038,26.0696,284971.0
2017-10-10 11:00:00,31.73,31.8,31.71,31.75,263875.0,26.0696,26.1271,26.0531,26.086,263875.0
2017-10-10 11:30:00,31.75,31.78,31.68,31.78,165923.0,26.086,26.1106,26.0285,26.1106,165923.0
2017-10-10 12:00:00,31.78,31.81,31.75,31.75,274593.0,26.1106,26.1353,26.086,26.086,274593.0
2017-10-10 12:30:00,31.75,31.76,31.7,31.75,152732.0,26.086,26.0942,26.0449,26.086,152732.0
2017-10-10 13:00:00,31.74,31.81,31.74,31.79,114999.0,26.0778,26.1353,26.0778,26.1189,114999.0
2017-10-10 13:30:00,31.8,31.82,31.74,31.8,185617.0,26.1271,26.1435,26.0778,26.1271,185617.0
2017-10-10 14:00:00,31.8,31.84,31.77,31.83,180576.0,26.1271,26.1599,26.1024,26.1517,180576.0
2017-10-10 14:30:00,31.84,31.85,31.74,31.76,205391.0,26.1599,26.1682,26.0778,26.0942,205391.0
2017-10-10 15:00:00,31.76,31.84,31.76,31.83,224160.0,26.0942,26.1599,26.0942,26.1517,224160.0
2017-10-10 15:30:00,31.83,31.85,31.71,31.76,726365.0,26.1517,26.1682,26.0531,26.0942,726365.0
2017-10-11 09:30:00,31.76,31.83,31.49,31.51,416280.0,26.0942,26.1517,25.8724,25.8888,416280.0
2017-10-11 10:00:00,31.51,31.56,31.41,31.53,318074.0,25.8888,25.9299,25.8067,25.9052,318074.0
2017-10-11 10:30:00,31.53,31.59,31.49,31.54,154705.0,25.9052,25.9545,25.8724,25.9135,154705.0
2017-10-11 11:00:00,31.54,31.57,31.48,31.52,173178.0,25.9135,25.9381,25.8642,25.897,173178.0
2017-10-11 11:30:00,31.52,31.54,31.44,31.45,140916.0,25.897,25.9135,25.8313,25.8395,140916.0
2017-10-11 12:00:00,31.45,31.5,31.43,31.47,120477.0,25.8395,25.8806,25.8231,25.856,120477.0
2017-10-11 12:30:00,31.47,31.54,31.46,31.49,118853.0,25.856,25.9135,25.8477,25.8724,118853.0
2017-10-11 13:00:00,31.49,31.52,31.46,31.52,126275.0,25.8724,25.897,25.8477,25.897,126275.0
2017-10-11 13:30:00,31.52,31.53,31.4,31.45,211483.0,25.897,25.9052,25.7984,25.8395,211483.0
2017-10-11 14:00:00,31.44,31.45,31.39,31.41,195816.0,25.8313,25.8395,25.7902,25.8067,195816.0
2017-10-11 14:30:00,31.42,31.46,31.39,31.43,155239.0,25.8149,25.8477,25.7902,25.8231,155239.0
2017-10-11 15:00:00,31.43,31.48,31.42,31.48,233099.0,25.8231,25.8642,25.8149,25.8642,233099.0
2017-10-11 15:30:00,31.48,31.48,31.37,31.41,556796.0,25.8642,25.8642,25.7738,25.8067,556796.0
2017-10-12 09:30:00,31.33,31.33,30.58,30.97,645810.0,25.7409,25.7409,25.1247,25.4451,645810.0
2017-10-12 10:00:00,30.98,31.15,30.97,31.02,321436.0,25.4534,25.593,25.4451,25.4862,321436.0
2017-10-12 10:30:00,31.01,31.01,30.66,30.84,454969.0,25.478,25.478,25.1904,25.3383,454969.0
2017-10-12 11:00:00,30.85,30.98,30.84,30.89,382395.0,25.3466,25.4534,25.3383,25.3794,382395.0
2017-10-12 11:30:00,30.89,30.99,30.83,30.98,228447.0,25.3794,25.4616,25.3301,25.4534,228447.0
2017-10-12 12:00:00,30.97,31.0,30.87,30.89,166687.0,25.4451,25.4698,25.363,25.3794,166687.0
2017-10-12 12:30:00,30.9,30.92,30.84,30.85,202077.0,25.3876,25.4041,25.3383,25.3466,202077.0
2017-10-12 13:00:00,30.86,30.86,30.68,30.71,273109.0,25.3548,25.3548,25.2069,25.2315,273109.0
2017-10-12 13:30:00,30.72,30.76,30.48,30.6,484563.0,25.2397,25.2726,25.0426,25.1412,484563.0
2017-10-12 14:00:00,30.59,30.71,30.54,30.69,444825.0,25.1329,25.2315,25.0919,25.2151,444825.0
2017-10-12 14:30:00,30.69,30.77,30.62,30.71,469495.0,25.2151,25.2808,25.1576,25.2315,469495.0
2017-10-12 15:00:00,30.72,30.83,30.72,30.79,221924.0,25.2397,25.3301,25.2397,25.2973,221924.0
2017-10-12 15:30:00,30.78,30.8,30.61,30.64,1206014.0,25.289,25.3055,25.1494,25.174,1206014.0
2017-10-13 09:30:00,30.45,31.02,30.38,31.02,491775.0,25.0179,25.4862,24.9604,25.4862,491775.0
2017-10-13 10:00:00,31.02,31.24,31.0,31.06,492269.0,25.4862,25.667,25.4698,25.5191,492269.0
2017-10-13 10:30:00,31.07,31.21,31.01,31.13,290839.0,25.5273,25.6423,25.478,25.5766,290839.0
2017-10-13 11:00:00,31.13,31.17,31.06,31.09,394851.0,25.5766,25.6095,25.5191,25.5437,394851.0
2017-10-13 11:30:00,31.1,31.22,31.04,31.22,534453.0,25.552,25.6505,25.5027,25.6505,534453.0
2017-10-13 12:00:00,31.21,31.24,31.09,31.11,233717.0,25.6423,25.667,25.5437,25.5602,233717.0
2017-10-13 12:30:00,31.11,31.13,31.05,31.07,321991.0,25.5602,25.5766,25.5109,25.5273,321991.0
2017-10-13 13:00:00,31.06,31.1,31.01,31.02,228012.0,25.5191,25.552,25.478,25.4862,228012.0
2017-10-13 13:30:00,31.02,31.02,30.86,30.88,223900.0,25.4862,25.4862,25.3548,25.3712,223900.0
2017-10-13 14:00:00,30.88,30.92,30.81,30.81,188735.0,25.3712,25.4041,25.3137,25.3137,188735.0
2017-10-13 14:30:00,30.8,30.84,30.78,30.8,204907.0,25.3055,25.3383,25.289,25.3055,204907.0
2017-10-13 15:00:00,30.8,30.89,30.8,30.84,288455.0,25.3055,25.3794,25.3055,25.3383,288455.0
2017-10-13 15:30:00,30.84,30.87,30.78,30.83,1066664.0,25.3383,25.363,25.289,25.3301,1066664.0
2017-10-16 09:30:00,30.99,31.45,30.91,31.31,620919.0,25.4616,25.8395,25.3959,25.7245,620919.0
2017-10-16 10:00:00,31.31,31.34,31.12,31.18,400800.0,25.7245,25.7491,25.5684,25.6177,400800.0
2017-10-16 10:30:00,31.18,31.24,31.08,31.1,437165.0,25.6177,25.667,25.5355,25.552,437165.0
2017-10-16 11:00:00,31.09,31.15,31.05,31.06,568035.0,25.5437,25.593,25.5109,25.5191,568035.0
2017-10-16 11:30:00,31.05,31.09,30.96,31.0,416346.0,25.5109,25.5437,25.4369,25.4698,416346.0
2017-10-16 12:00:00,31.0,31.04,30.99,31.03,270367.0,25.4698,25.5027,25.4616,25.4944,270367.0
2017-10-16 12:30:00,31.04,31.04,30.96,31.0,156397.0,25.5027,25.5027,25.4369,25.4698,156397.0
2017-10-16 13:00:00,31.0,31.11,30.99,31.11,206173.0,25.4698,25.5602,25.4616,25.5602,206173.0
2017-10-16 13:30:00,31.11,31.3,31.1,31.21,233279.0,25.5602,25.7163,25.552,25.6423,233279.0
2017-10-16 14:00:00,31.21,31.32,31.2,31.32,168489.0,25.6423,25.7327,25.6341,25.7327,168489.0
2017-10-16 14:30:00,31.32,31.36,31.27,31.29,283638.0,25.7327,25.7656,25.6916,25.7081,283638.0
2017-10-16 15:00:00,31.3,31.47,31.29,31.46,379913.0,25.7163,25.856,25.7081,25.8477,379913.0
2017-10-16 15:30:00,31.46,31.62,31.45,31.52,2430029.0,25.8477,25.9792,25.8395,25.897,2430029.0
2017-10-17 09:30:00,31.59,31.6,31.32,31.35,210713.0,25.9545,25.9628,25.7327,25.7574,210713.0
2017-10-17 10:00:00,31.35,31.37,31.27,31.31,222792.0,25.7574,25.7738,25.6916,25.7245,222792.0
2017-10-17 10:30:00,31.31,31.31,31.18,31.21,168631.0,25.7245,25.7245,25.6177,25.6423,168631.0
2017-10-17 11:00:00,31.21,31.24,31.14,31.15,169697.0,25.6423,25.667,25.5848,25.593,169697.0
2017-10-17 11:30:00,31.15,31.16,30.99,31.05,460808.0,25.593,25.6013,25.4616,25.5109,460808.0
2017-10-17 12:00:00,31.05,31.06,30.98,31.01,130889.0,25.5109,25.5191,25.4534,25.478,130889.0
2017-10-17 12:30:00,31.0,31.07,30.98,31.02,539842.0,25.4698,25.5273,25.4534,25.4862,539842.0
2017-10-17 13:00:00,31.02,31.02,30.95,30.99,240837.0,25.4862,25.4862,25.4287,25.4616,240837.0
2017-10-17 13:30:00,30.98,30.98,30.85,30.88,226335.0,25.4534,25.4534,25.3466,25.3712,226335.0
2017-10-17 14:00:00,30.88,30.95,30.85,30.9,314954.0,25.3712,25.4287,25.3466,25.3876,314954.0
2017-10-17 14:30:00,30.91,30.95,30.88,30.95,188601.0,25.3959,25.4287,25.3712,25.4287,188601.0
2017-10-17 15:00:00,30.95,30.99,30.93,30.96,289202.0,25.4287,25.4616,25.4123,25.4369,289202.0
2017-10-17 15:30:00,30.95,30.99,30.94,30.98,797970.0,25.4287,25.4616,25.4205,25.4534,797970.0
2017-10-18 09:30:00,31.12,31.3,30.99,31.26,803668.0,25.5684,25.7163,25.4616,25.6834,803668.0
2017-10-18 10:00:00,31.25,31.48,31.24,31.48,414573.0,25.6752,25.8642,25.667,25.8642,414573.0
2017-10-18 10:30:00,31.47,31.48,31.33,31.39,282848.0,25.856,25.8642,25.7409,25.7902,282848.0
2017-10-18 11:00:00,31.4,31.44,31.35,31.36,249685.0,25.7984,25.8313,25.7574,25.7656,249685.0
2017-10-18 11:30:00,31.35,31.47,31.34,31.47,205341.0,25.7574,25.856,25.7491,25.856,205341.0
2017-10-18 12:00:00,31.47,31.53,31.43,31.45,408944.0,25.856,25.9052,25.8231,25.8395,408944.0
2017-10-18 12:30:00,31.44,31.51,31.43,31.49,209321.0,25.8313,25.8888,25.8231,25.8724,209321.0
2017-10-18 13:00:00,31.49,31.49,31.41,31.43,205099.0,25.8724,25.8724,25.8067,25.8231,205099.0
2017-10-18 13:30:00,31.43,31.49,31.4,31.49,242832.0,25.8231,25.8724,25.7984,25.8724,242832.0
2017-10-18 14:00:00,31.49,31.55,31.47,31.48,397234.0,25.8724,25.9217,25.856,25.8642,397234.0
2017-10-18 14:30:00,31.48,31.51,31.45,31.46,276030.0,25.8642,25.8888,25.8395,25.8477,276030.0
2017-10-18 15:00:00,31.46,31.47,31.38,31.4,388735.0,25.8477,25.856,25.782,25.7984,388735.0
2017-10-18 15:30:00,31.4,31.52,31.38,31.52,1568964.0,25.7984,25.897,25.782,25.897,1568964.0
2017-10-19 09:30:00,31.2,31.64,30.86,31.53,762888.0,25.6341,25.9956,25.3548,25.9052,762888.0
2017-10-19 10:00:00,31.52,31.53,31.08,31.25,561575.0,25.897,25.9052,25.5355,25.6752,561575.0
2017-10-19 10:30:00,31.25,31.52,31.18,31.49,692242.0,25.6752,25.897,25.6177,25.8724,692242.0
2017-10-19 11:00:00,31.49,31.63,31.41,31.51,339932.0,25.8724,25.9874,25.8067,25.8888,339932.0
2017-10-19 11:30:00,31.51,31.52,31.46,31.49,410461.0,25.8888,25.897,25.8477,25.8724,410461.0
2017-10-19 12:00:00,31.5,31.56,31.48,31.5,207573.0,25.8806,25.9299,25.8642,25.8806,207573.0
2017-10-19 12:30:00,31.5,31.52,31.43,31.5,244597.0,25.8806,25.897,25.8231,25.8806,244597.0
2017-10-19 13:00:00,31.5,31.68,31.5,31.66,259192.0,25.8806,26.0285,25.8806,26.0121,259192.0
2017-10-19 13:30:00,31.66,31.72,31.61,31.71,207161.0,26.0121,26.0614,25.971,26.0531,207161.0
2017-10-19 14:00:00,31.7,31.83,31.69,31.75,306174.0,26.0449,26.1517,26.0367,26.086,306174.0
2017-10-19 14:30:00,31.75,31.87,31.74,31.77,397066.0,26.086,26.1846,26.0778,26.1024,397066.0
2017-10-19 15:00:00,31.78,31.79,31.62,31.64,573117.0,26.1106,26.1189,25.9792,25.9956,573117.0
2017-10-19 15:30:00,31.64,31.74,31.61,31.73,1262403.0,25.9956,26.0778,25.971,26.0696,1262403.0
2017-10-20 09:30:00,33.41,34.08,32.99,33.64,2187465.0,27.4499,28.0003,27.1048,27.6388,2187465.0
2017-10-20 10:00:00,33.63,33.73,33.31,33.44,1530240.0,27.6306,27.7128,27.3677,27.4745,1530240.0
2017-10-20 10:30:00,33.45,33.48,33.14,33.28,741540.0,27.4827,27.5074,27.228,27.3431,741540.0
2017-10-20 11:00:00,33.29,33.38,33.04,33.1,1004744.0,27.3513,27.4252,27.1459,27.1952,1004744.0
2017-10-20 11:30:00,33.09,33.24,33.04,33.2,461786.0,27.187,27.3102,27.1459,27.2773,461786.0
2017-10-20 12:00:00,33.2,33.36,33.15,33.16,474874.0,27.2773,27.4088,27.2362,27.2445,474874.0
2017-10-20 12:30:00,33.17,33.21,32.93,32.94,726892.0,27.2527,27.2855,27.0555,27.0637,726892.0
2017-10-20 13:00:00,32.93,33.06,32.84,32.99,544603.0,27.0555,27.1623,26.9816,27.1048,544603.0
2017-10-20 13:30:00,33.0,33.03,32.93,32.98,674670.0,27.113,27.1377,27.0555,27.0966,674670.0
2017-10-20 14:00:00,32.98,33.02,32.9,32.97,563026.0,27.0966,27.1294,27.0308,27.0884,563026.0
2017-10-20 14:30:00,32.98,33.01,32.9,32.94,453838.0,27.0966,27.1212,27.0308,27.0637,453838.0
2017-10-20 15:00:00,32.95,33.02,32.91,33.02,738573.0,27.0719,27.1294,27.0391,27.1294,738573.0
2017-10-20 15:30:00,33.02,33.07,32.91,33.03,1720862.0,27.1294,27.1705,27.0391,27.1377,1720862.0
2017-10-23 09:30:00,33.26,33.33,32.93,33.18,586264.0,27.3266,27.3841,27.0555,27.2609,586264.0
2017-10-23 10:00:00,33.17,33.22,33.06,33.09,402155.0,27.2527,27.2938,27.1623,27.187,402155.0
2017-10-23 10:30:00,33.09,33.18,32.99,33.06,306240.0,27.187,27.2609,27.1048,27.1623,306240.0
2017-10-23 11:00:00,33.06,33.16,33.01,33.13,258860.0,27.1623,27.2445,27.1212,27.2198,258860.0
2017-10-23 11:30:00,33.13,33.18,33.09,33.09,291145.0,27.2198,27.2609,27.187,27.187,291145.0
2017-10-23 12:00:00,33.09,33.11,32.99,33.01,210584.0,27.187,27.2034,27.1048,27.1212,210584.0
2017-10-23 12:30:00,33.02,33.02,32.81,32.87,210984.0,27.1294,27.1294,26.9569,27.0062,210984.0
2017-10-23 13:00:00,32.86,32.91,32.79,32.89,256386.0,26.998,27.0391,26.9405,27.0226,256386.0
2017-10-23 13:30:00,32.89,32.92,32.8,32.81,230176.0,27.0226,27.0473,26.9487,26.9569,230176.0
2017-10-23 14:00:00,32.81,32.84,32.75,32.84,240966.0,26.9569,26.9816,26.9076,26.9816,240966.0
2017-10-23 14:30:00,32.84,32.86,32.76,32.79,234229.0,26.9816,26.998,26.9158,26.9405,234229.0
2017-10-23 15:00:00,32.8,32.81,32.69,32.71,342955.0,26.9487,26.9569,26.8583,26.8747,342955.0
2017-10-23 15:30:00,32.7,32.71,32.63,32.68,1273801.0,26.8665,26.8747,26.809,26.8501,1273801.0
2017-10-24 09:30:00,32.76,32.76,32.27,32.56,535181.0,26.9158,26.9158,26.5132,26.7515,535181.0
2017-10-24 10:00:00,32.55,32.74,32.52,32.71,324384.0,26.7433,26.8994,26.7186,26.8747,324384.0
2017-10-24 10:30:00,32.71,32.71,32.45,32.54,263159.0,26.8747,26.8747,26.6611,26.7351,263159.0
2017-10-24 11:00:00,32.54,32.7,32.54,32.62,307303.0,26.7351,26.8665,26.7351,26.8008,307303.0
2017-10-24 11:30:00,32.62,32.67,32.58,32.64,240669.0,26.8008,26.8419,26.7679,26.8172,240669.0
2017-10-24 12:00:00,32.64,32.7,32.58,32.62,188519.0,26.8172,26.8665,26.7679,26.8008,188519.0
2017-10-24 12:30:00,32.62,32.64,32.59,32.59,103287.0,26.8008,26.8172,26.7761,26.7761,103287.0
2017-10-24 13:00:00,32.59,32.64,32.57,32.6,204404.0,26.7761,26.8172,26.7597,26.7844,204404.0
2017-10-24 13:30:00,32.6,32.73,32.59,32.73,231421.0,26.7844,26.8912,26.7761,26.8912,231421.0
2017-10-24 14:00:00,32.72,32.86,32.71,32.85,268310.0,26.883,26.998,26.8747,26.9898,268310.0
2017-10-24 14:30:00,32.85,32.86,32.69,32.7,165138.0,26.9898,26.998,26.8583,26.8665,165138.0
2017-10-24 15:00:00,32.7,32.76,32.66,32.67,268760.0,26.8665,26.9158,26.8337,26.8419,268760.0
2017-10-24 15:30:00,32.66,32.69,32.59,32.66,625480.0,26.8337,26.8583,26.7761,26.8337,625480.0
2017-10-25 09:30:00,32.38,32.63,32.31,32.5,423223.0,26.6036,26.809,26.5461,26.7022,423223.0
2017-10-25 10:00:00,32.5,32.55,32.26,32.33,493912.0,26.7022,26.7433,26.505,26.5625,493912.0
2017-10-25 10:30:00,32.33,32.35,32.1,32.14,435569.0,26.5625,26.579,26.3736,26.4064,435569.0
2017-10-25 11:00:00,32.14,32.22,32.0,32.21,616436.0,26.4064,26.4722,26.2914,26.4639,616436.0
2017-10-25 11:30:00,32.2,32.42,32.11,32.13,602283.0,26.4557,26.6365,26.3818,26.3982,602283.0
2017-10-25 12:00:00,32.12,32.18,32.06,32.15,335575.0,26.39,26.4393,26.3407,26.4146,335575.0
2017-10-25 12:30:00,32.15,32.33,32.11,32.28,421499.0,26.4146,26.5625,26.3818,26.5215,421499.0
2017-10-25 13:00:00,32.29,32.36,32.22,32.27,371398.0,26.5297,26.5872,26.4722,26.5132,371398.0
2017-10-25 13:30:00,32.27,32.42,32.27,32.4,351175.0,26.5132,26.6365,26.5132,26.62,351175.0
2017-10-25 14:00:00,32.39,32.54,32.39,32.47,597673.0,26.6118,26.7351,26.6118,26.6776,597673.0
2017-10-25 14:30:00,32.46,32.47,32.32,32.38,424587.0,26.6693,26.6776,26.5543,26.6036,424587.0
2017-10-25 15:00:00,32.38,32.56,32.37,32.5,408236.0,26.6036,26.7515,26.5954,26.7022,408236.0
2017-10-25 15:30:00,32.51,32.53,32.3,32.38,1187744.0,26.7104,26.7269,26.5379,26.6036,1187744.0
2017-10-26 09:30:00,32.66,32.93,32.6,32.81,251082.0,26.8337,27.0555,26.7844,26.9569,251082.0
2017-10-26 10:00:00,32.81,32.86,32.71,32.76,353656.0,26.9569,26.998,26.8747,26.9158,353656.0
2017-10-26 10:30:00,32.74,32.81,32.7,32.79,231918.0,26.8994,26.9569,26.8665,26.9405,231918.0
2017-10-26 11:00:00,32.79,32.88,32.78,32.85,256836.0,26.9405,27.0144,26.9323,26.9898,256836.0
2017-10-26 11:30:00,32.85,32.89,32.72,32.75,205503.0,26.9898,27.0226,26.883,26.9076,205503.0
2017-10-26 12:00:00,32.75,32.85,32.7,32.84,143267.0,26.9076,26.9898,26.8665,26.9816,143267.0
2017-10-26 12:30:00,32.85,32.85,32.75,32.8,112969.0,26.9898,26.9898,26.9076,26.9487,112969.0
2017-10-26 13:00:00,32.81,32.89,32.79,32.87,220756.0,26.9569,27.0226,26.9405,27.0062,220756.0
2017-10-26 13:30:00,32.87,32.93,32.86,32.91,155746.0,27.0062,27.0555,26.998,27.0391,155746.0
2017-10-26 14:00:00,32.91,32.95,32.87,32.94,153255.0,27.0391,27.0719,27.0062,27.0637,153255.0
2017-10-26 14:30:00,32.94,32.96,32.86,32.87,153653.0,27.0637,27.0801,26.998,27.0062,153653.0
2017-10-26 15:00:00,32.88,32.94,32.86,32.94,177034.0,27.0144,27.0637,26.998,27.0637,177034.0
2017-10-26 15:30:00,32.93,32.97,32.86,32.88,885243.0,27.0555,27.0884,26.998,27.0144,885243.0
2017-10-27 09:30:00,32.61,32.79,32.43,32.77,415804.0,26.7926,26.9405,26.6447,26.924,415804.0
2017-10-27 10:00:00,32.77,32.82,32.64,32.74,275925.0,26.924,26.9651,26.8172,26.8994,275925.0
2017-10-27 10:30:00,32.74,32.85,32.74,32.84,235817.0,26.8994,26.9898,26.8994,26.9816,235817.0
2017-10-27 11:00:00,32.84,32.9,32.61,32.65,291601.0,26.9816,27.0308,26.7926,26.8254,291601.0
2017-10-27 11:30:00,32.65,32.74,32.64,32.66,126868.0,26.8254,26.8994,26.8172,26.8337,126868.0
2017-10-27 12:00:00,32.66,32.73,32.63,32.64,91901.0,26.8337,26.8912,26.809,26.8172,91901.0
2017-10-27 12:30:00,32.65,32.73,32.63,32.72,133434.0,26.8254,26.8912,26.809,26.883,133434.0
2017-10-27 13:00:00,32.72,32.77,32.71,32.74,70411.0,26.883,26.924,26.8747,26.8994,70411.0
2017-10-27 13:30:00,32.75,32.79,32.73,32.77,83732.0,26.9076,26.9405,26.8912,26.924,83732.0
2017-10-27 14:00:00,32.78,32.88,32.76,32.87,267964.0,26.9323,27.0144,26.9158,27.0062,267964.0
2017-10-27 14:30:00,32.86,32.88,32.85,32.86,169763.0,26.998,27.0144,26.9898,26.998,169763.0
2017-10-27 15:00:00,32.85,32.9,32.8,32.81,489626.0,26.9898,27.0308,26.9487,26.9569,489626.0
2017-10-27 15:30:00,32.81,32.97,32.78,32.95,550681.0,26.9569,27.0884,26.9323,27.0719,550681.0
2017-10-30 09:30:00,32.78,33.0,32.7,32.97,205732.0,26.9323,27.113,26.8665,27.0884,205732.0
2017-10-30 10:00:00,32.97,33.04,32.92,32.95,180396.0,27.0884,27.1459,27.0473,27.0719,180396.0
2017-10-30 10:30:00,32.95,33.06,32.95,33.0,274791.0,27.0719,27.1623,27.0719,27.113,274791.0
2017-10-30 11:00:00,33.0,33.1,32.96,32.97,271027.0,27.113,27.1952,27.0801,27.0884,271027.0
2017-10-30 11:30:00,32.96,32.97,32.82,32.92,342762.0,27.0801,27.0884,26.9651,27.0473,342762.0
2017-10-30 12:00:00,32.91,32.92,32.71,32.8,250926.0,27.0391,27.0473,26.8747,26.9487,250926.0
2017-10-30 12:30:00,32.8,32.86,32.74,32.79,125283.0,26.9487,26.998,26.8994,26.9405,125283.0
2017-10-30 13:00:00,32.8,32.82,32.73,32.75,147237.0,26.9487,26.9651,26.8912,26.9076,147237.0
2017-10-30 13:30:00,32.76,32.79,32.61,32.62,110312.0,26.9158,26.9405,26.7926,26.8008,110312.0
2017-10-30 14:00:00,32.61,32.65,32.57,32.6,234066.0,26.7926,26.8254,26.7597,26.7844,234066.0
2017-10-30 14:30:00,32.59,32.71,32.56,32.64,149993.0,26.7761,26.8747,26.7515,26.8172,149993.0
2017-10-30 15:00:00,32.63,32.64,32.54,32.61,290872.0,26.809,26.8172,26.7351,26.7926,290872.0
2017-10-30 15:30:00,32.61,32.66,32.51,32.6,651792.0,26.7926,26.8337,26.7104,26.7844,651792.0
2017-10-31 09:30:00,32.54,32.82,32.49,32.56,242268.0,26.7351,26.9651,26.694,26.7515,242268.0
2017-10-31 10:00:00,32.56,32.76,32.55,32.68,275768.0,26.7515,26.9158,26.7433,26.8501,275768.0
2017-10-31 10:30:00,32.68,32.78,32.63,32.7,127486.0,26.8501,26.9323,26.809,26.8665,127486.0
2017-10-31 11:00:00,32.69,32.79,32.67,32.73,178245.0,26.8583,26.9405,26.8419,26.8912,178245.0
2017-10-31 11:30:00,32.73,32.75,32.66,32.72,129643.0,26.8912,26.9076,26.8337,26.883,129643.0
2017-10-31 12:00:00,32.72,32.72,32.56,32.6,313010.0,26.883,26.883,26.7515,26.7844,313010.0
2017-10-31 12:30:00,32.6,32.62,32.55,32.6,104834.0,26.7844,26.8008,26.7433,26.7844,104834.0
2017-10-31 13:00:00,32.59,32.59,32.43,32.48,223843.0,26.7761,26.7761,26.6447,26.6858,223843.0
2017-10-31 13:30:00,32.48,32.61,32.47,32.59,128679.0,26.6858,26.7926,26.6776,26.7761,128679.0
2017-10-31 14:00:00,32.59,32.66,32.58,32.65,200830.0,26.7761,26.8337,26.7679,26.8254,200830.0
2017-10-31 14:30:00,32.65,32.67,32.61,32.64,224354.0,26.8254,26.8419,26.7926,26.8172,224354.0
2017-10-31 15:00:00,32.64,32.75,32.64,32.66,216602.0,26.8172,26.9076,26.8172,26.8337,216602.0
2017-10-31 15:30:00,32.66,32.66,32.58,32.61,518561.0,26.8337,26.8337,26.7679,26.7926,518561.0
2017-11-01 09:30:00,32.71,32.95,32.65,32.92,204193.0,26.8747,27.0719,26.8254,27.0473,204193.0
2017-11-01 10:00:00,32.92,32.93,32.72,32.72,205031.0,27.0473,27.0555,26.883,26.883,205031.0
2017-11-01 10:30:00,32.72,32.82,32.63,32.78,243104.0,26.883,26.9651,26.809,26.9323,243104.0
2017-11-01 11:00:00,32.77,32.77,32.68,32.69,124494.0,26.924,26.924,26.8501,26.8583,124494.0
2017-11-01 11:30:00,32.69,32.73,32.59,32.65,122593.0,26.8583,26.8912,26.7761,26.8254,122593.0
2017-11-01 12:00:00,32.65,32.65,32.55,32.56,82904.0,26.8254,26.8254,26.7433,26.7515,82904.0
2017-11-01 12:30:00,32.56,32.62,32.54,32.62,77014.0,26.7515,26.8008,26.7351,26.8008,77014.0
2017-11-01 13:00:00,32.62,32.62,32.55,32.58,104920.0,26.8008,26.8008,26.7433,26.7679,104920.0
2017-11-01 13:30:00,32.58,32.74,32.56,32.73,151251.0,26.7679,26.8994,26.7515,26.8912,151251.0
2017-11-01 14:00:00,32.72,32.84,32.65,32.77,176512.0,26.883,26.9816,26.8254,26.924,176512.0
2017-11-01 14:30:00,32.77,32.84,32.73,32.77,120301.0,26.924,26.9816,26.8912,26.924,120301.0
2017-11-01 15:00:00,32.76,32.8,32.7,32.74,139314.0,26.9158,26.9487,26.8665,26.8994,139314.0
2017-11-01 15:30:00,32.74,32.86,32.73,32.83,726439.0,26.8994,26.998,26.8912,26.9733,726439.0
2017-11-02 09:30:00,32.8,32.86,32.59,32.84,321343.0,26.9487,26.998,26.7761,26.9816,321343.0
2017-11-02 10:00:00,32.84,32.85,32.46,32.59,235227.0,26.9816,26.9898,26.6693,26.7761,235227.0
2017-11-02 10:30:00,32.59,32.84,32.56,32.65,325391.0,26.7761,26.9816,26.7515,26.8254,325391.0
2017-11-02 11:00:00,32.66,32.88,32.66,32.81,506657.0,26.8337,27.0144,26.8337,26.9569,506657.0
2017-11-02 11:30:00,32.81,32.81,32.7,32.72,312127.0,26.9569,26.9569,26.8665,26.883,312127.0
2017-11-02 12:00:00,32.72,32.91,32.68,32.89,573740.0,26.883,27.0391,26.8501,27.0226,573740.0
2017-11-02 12:30:00,32.89,32.97,32.88,32.92,209835.0,27.0226,27.0884,27.0144,27.0473,209835.0
2017-11-02 13:00:00,32.92,32.93,32.79,32.8,243326.0,27.0473,27.0555,26.9405,26.9487,243326.0
2017-11-02 13:30:00,32.8,32.93,32.78,32.89,238099.0,26.9487,27.0555,26.9323,27.0226,238099.0
2017-11-02 14:00:00,32.9,33.07,32.88,33.07,580455.0,27.0308,27.1705,27.0144,27.1705,580455.0
2017-11-02 14:30:00,33.06,33.07,32.94,32.97,349108.0,27.1623,27.1705,27.0637,27.0884,349108.0
2017-11-02 15:00:00,32.97,33.12,32.94,33.11,359862.0,27.0884,27.2116,27.0637,27.2034,359862.0
2017-11-02 15:30:00,33.11,33.24,33.1,33.22,1052830.0,27.2034,27.3102,27.1952,27.2938,1052830.0
2017-11-03 09:30:00,33.12,33.18,32.9,33.16,338014.0,27.3349,27.3844,27.1533,27.3679,338014.0
2017-11-03 10:00:00,33.16,33.28,33.1,33.18,450210.0,27.3679,27.4669,27.3184,27.3844,450210.0
2017-11-03 10:30:00,33.19,33.31,33.15,33.3,284499.0,27.3927,27.4917,27.3596,27.4834,284499.0
2017-11-03 11:00:00,33.31,33.36,33.22,33.36,338691.0,27.4917,27.533,27.4174,27.533,338691.0
2017-11-03 11:30:00,33.36,33.37,33.27,33.27,379868.0,27.533,27.5412,27.4587,27.4587,379868.0
2017-11-03 12:00:00,33.27,33.28,33.18,33.22,265841.0,27.4587,27.4669,27.3844,27.4174,265841.0
2017-11-03 12:30:00,33.22,33.25,33.16,33.18,133273.0,27.4174,27.4422,27.3679,27.3844,133273.0
2017-11-03 13:00:00,33.17,33.18,33.05,33.09,202131.0,27.3761,27.3844,27.2771,27.3101,202131.0
2017-11-03 13:30:00,33.09,33.11,33.05,33.07,150181.0,27.3101,27.3266,27.2771,27.2936,150181.0
2017-11-03 14:00:00,33.08,33.13,33.04,33.12,235940.0,27.3019,27.3431,27.2689,27.3349,235940.0
2017-11-03 14:30:00,33.12,33.14,33.04,33.1,154604.0,27.3349,27.3514,27.2689,27.3184,154604.0
2017-11-03 15:00:00,33.11,33.12,33.04,33.1,237277.0,27.3266,27.3349,27.2689,27.3184,237277.0
2017-11-03 15:30:00,33.1,33.12,33.07,33.11,526600.0,27.3184,27.3349,27.2936,27.3266,526600.0
2017-11-06 09:30:00,33.0,33.08,32.83,33.07,236796.0,27.2358,27.3019,27.0955,27.2936,236796.0
2017-11-06 10:00:00,33.05,33.06,32.88,32.89,249568.0,27.2771,27.2854,27.1368,27.1451,249568.0
2017-11-06 10:30:00,32.9,32.91,32.83,32.9,343818.0,27.1533,27.1616,27.0955,27.1533,343818.0
2017-11-06 11:00:00,32.89,32.96,32.87,32.94,237754.0,27.1451,27.2028,27.1285,27.1863,237754.0
2017-11-06 11:30:00,32.94,32.98,32.9,32.95,124144.0,27.1863,27.2193,27.1533,27.1946,124144.0
2017-11-06 12:00:00,32.95,32.96,32.9,32.95,78292.0,27.1946,27.2028,27.1533,27.1946,78292.0
2017-11-06 12:30:00,32.95,32.96,32.9,32.93,63732.0,27.1946,27.2028,27.1533,27.1781,63732.0
2017-11-06 13:00:00,32.93,32.96,32.84,32.84,122857.0,27.1781,27.2028,27.1038,27.1038,122857.0
2017-11-06 13:30:00,32.84,32.91,32.84,32.85,69551.0,27.1038,27.1616,27.1038,27.112,69551.0
2017-11-06 14:00:00,32.86,32.91,32.85,32.88,84516.0,27.1203,27.1616,27.112,27.1368,84516.0
2017-11-06 14:30:00,32.89,32.93,32.85,32.89,164403.0,27.1451,27.1781,27.112,27.1451,164403.0
2017-11-06 15:00:00,32.9,32.94,32.88,32.91,144232.0,27.1533,27.1863,27.1368,27.1616,144232.0
2017-11-06 15:30:00,32.91,32.92,32.77,32.78,835844.0,27.1616,27.1698,27.046,27.0543,835844.0
2017-11-07 09:30:00,32.82,33.02,32.8,32.82,268169.0,27.0873,27.2523,27.0708,27.0873,268169.0
2017-11-07 10:00:00,32.82,32.95,32.76,32.89,267145.0,27.0873,27.1946,27.0378,27.1451,267145.0
2017-11-07 10:30:00,32.89,32.9,32.74,32.82,359266.0,27.1451,27.1533,27.0213,27.0873,359266.0
2017-11-07 11:00:00,32.83,32.84,32.77,32.79,171438.0,27.0955,27.1038,27.046,27.0625,171438.0
2017-11-07 11:30:00,32.79,32.8,32.41,32.42,177426.0,27.0625,27.0708,26.7489,26.7571,177426.0
2017-11-07 12:00:00,32.43,32.46,32.31,32.36,238810.0,26.7654,26.7902,26.6664,26.7076,238810.0
2017-11-07 12:30:00,32.36,32.44,32.35,32.4,112823.0,26.7076,26.7737,26.6994,26.7406,112823.0
2017-11-07 13:00:00,32.39,32.51,32.39,32.51,105050.0,26.7324,26.8314,26.7324,26.8314,105050.0
2017-11-07 13:30:00,32.51,32.56,32.5,32.55,129371.0,26.8314,26.8727,26.8232,26.8644,129371.0
2017-11-07 14:00:00,32.55,32.6,32.52,32.55,164842.0,26.8644,26.9057,26.8397,26.8644,164842.0
2017-11-07 14:30:00,32.55,32.57,32.43,32.47,207434.0,26.8644,26.8809,26.7654,26.7984,207434.0
2017-11-07 15:00:00,32.47,32.49,32.3,32.32,434958.0,26.7984,26.8149,26.6581,26.6746,434958.0
2017-11-07 15:30:00,32.32,32.37,32.27,32.35,588384.0,26.6746,26.7159,26.6333,26.6994,588384.0
2017-11-08 09:30:00,32.28,32.39,31.97,32.06,242781.0,26.6416,26.7324,26.3858,26.46,242781.0
2017-11-08 10:00:00,32.07,32.14,31.93,31.95,191641.0,26.4683,26.5261,26.3527,26.3692,191641.0
2017-11-08 10:30:00,31.95,32.0,31.79,31.88,353194.0,26.3692,26.4105,26.2372,26.3115,353194.0
2017-11-08 11:00:00,31.89,31.94,31.82,31.91,291424.0,26.3197,26.361,26.262,26.3362,291424.0
2017-11-08 11:30:00,31.91,31.94,31.83,31.94,145619.0,26.3362,26.361,26.2702,26.361,145619.0
2017-11-08 12:00:00,31.94,32.08,31.92,32.06,177121.0,26.361,26.4765,26.3445,26.46,177121.0
2017-11-08 12:30:00,32.07,32.14,31.97,32.12,216806.0,26.4683,26.5261,26.3858,26.5096,216806.0
2017-11-08 13:00:00,32.12,32.14,32.03,32.1,135238.0,26.5096,26.5261,26.4353,26.493,135238.0
2017-11-08 13:30:00,32.11,32.12,32.02,32.03,164240.0,26.5013,26.5096,26.427,26.4353,164240.0
2017-11-08 14:00:00,32.04,32.09,32.0,32.05,217847.0,26.4435,26.4848,26.4105,26.4518,217847.0
2017-11-08 14:30:00,32.05,32.09,32.01,32.06,297255.0,26.4518,26.4848,26.4188,26.46,297255.0
2017-11-08 15:00:00,32.07,32.07,31.96,32.06,243949.0,26.4683,26.4683,26.3775,26.46,243949.0
2017-11-08 15:30:00,32.06,32.13,32.05,32.07,602030.0,26.46,26.5178,26.4518,26.4683,602030.0
2017-11-09 09:30:00,31.92,32.07,31.87,31.94,271469.0,26.3445,26.4683,26.3032,26.361,271469.0
2017-11-09 10:00:00,31.95,32.2,31.95,32.16,567947.0,26.3692,26.5756,26.3692,26.5426,567947.0
2017-11-09 10:30:00,32.16,32.21,32.05,32.13,224575.0,26.5426,26.5838,26.4518,26.5178,224575.0
2017-11-09 11:00:00,32.13,32.14,31.89,31.97,270343.0,26.5178,26.5261,26.3197,26.3858,270343.0
2017-11-09 11:30:00,31.97,31.97,31.67,31.73,254918.0,26.3858,26.3858,26.1382,26.1877,254918.0
2017-11-09 12:00:00,31.72,31.78,31.58,31.59,245158.0,26.1794,26.2289,26.0639,26.0721,245158.0
2017-11-09 12:30:00,31.6,31.74,31.55,31.73,180005.0,26.0804,26.1959,26.0391,26.1877,180005.0
2017-11-09 13:00:00,31.73,31.89,31.69,31.86,202685.0,26.1877,26.3197,26.1547,26.295,202685.0
2017-11-09 13:30:00,31.86,32.01,31.86,32.0,182461.0,26.295,26.4188,26.295,26.4105,182461.0
2017-11-09 14:00:00,32.0,32.07,31.95,31.96,171906.0,26.4105,26.4683,26.3692,26.3775,171906.0
2017-11-09 14:30:00,31.96,32.01,31.91,31.93,171621.0,26.3775,26.4188,26.3362,26.3527,171621.0
2017-11-09 15:00:00,31.94,32.09,31.92,32.05,202961.0,26.361,26.4848,26.3445,26.4518,202961.0
2017-11-09 15:30:00,32.05,32.13,32.04,32.09,632068.0,26.4518,26.5178,26.4435,26.4848,632068.0
2017-11-10 09:30:00,32.13,32.38,32.13,32.29,206986.0,26.5178,26.7241,26.5178,26.6499,206986.0
2017-11-10 10:00:00,32.28,32.3,32.15,32.21,135316.0,26.6416,26.6581,26.5343,26.5838,135316.0
2017-11-10 10:30:00,32.21,32.23,32.1,32.13,171076.0,26.5838,26.6003,26.493,26.5178,171076.0
2017-11-10 11:00:00,32.14,32.29,32.13,32.23,81685.0,26.5261,26.6499,26.5178,26.6003,81685.0
2017-11-10 11:30:00,32.23,32.27,32.2,32.22,40685.0,26.6003,26.6333,26.5756,26.5921,40685.0
2017-11-10 12:00:00,32.21,32.24,32.12,32.14,47592.0,26.5838,26.6086,26.5096,26.5261,47592.0
2017-11-10 12:30:00,32.13,32.2,32.12,32.12,56167.0,26.5178,26.5756,26.5096,26.5096,56167.0
2017-11-10 13:00:00,32.12,32.16,32.1,32.16,39777.0,26.5096,26.5426,26.493,26.5426,39777.0
2017-11-10 13:30:00,32.15,32.16,32.08,32.11,105566.0,26.5343,26.5426,26.4765,26.5013,105566.0
2017-11-10 14:00:00,32.11,32.16,32.1,32.13,68307.0,26.5013,26.5426,26.493,26.5178,68307.0
2017-11-10 14:30:00,32.14,32.18,32.11,32.13,97806.0,26.5261,26.5591,26.5013,26.5178,97806.0
2017-11-10 15:00:00,32.14,32.15,32.04,32.05,165537.0,26.5261,26.5343,26.4435,26.4518,165537.0
2017-11-10 15:30:00,32.05,32.11,32.04,32.07,490599.0,26.4518,26.5013,26.4435,26.4683,490599.0
2017-11-13 09:30:00,32.18,32.45,32.11,32.37,869833.0,26.5591,26.7819,26.5013,26.7159,869833.0
2017-11-13 10:00:00,32.38,32.44,32.21,32.32,256430.0,26.7241,26.7737,26.5838,26.6746,256430.0
2017-11-13 10:30:00,32.32,32.36,32.27,32.3,179403.0,26.6746,26.7076,26.6333,26.6581,179403.0
2017-11-13 11:00:00,32.29,32.43,32.26,32.29,498146.0,26.6499,26.7654,26.6251,26.6499,498146.0
2017-11-13 11:30:00,32.29,32.39,32.27,32.38,222241.0,26.6499,26.7324,26.6333,26.7241,222241.0
2017-11-13 12:00:00,32.39,32.44,32.35,32.39,205501.0,26.7324,26.7737,26.6994,26.7324,205501.0
2017-11-13 12:30:00,32.4,32.55,32.34,32.53,329992.0,26.7406,26.8644,26.6911,26.8479,329992.0
2017-11-13 13:00:00,32.53,32.6,32.49,32.56,239753.0,26.8479,26.9057,26.8149,26.8727,239753.0
2017-11-13 13:30:00,32.57,32.59,32.52,32.54,112163.0,26.8809,26.8975,26.8397,26.8562,112163.0
2017-11-13 14:00:00,32.54,32.63,32.49,32.58,538710.0,26.8562,26.9305,26.8149,26.8892,538710.0
2017-11-13 14:30:00,32.59,32.6,32.52,32.56,134319.0,26.8975,26.9057,26.8397,26.8727,134319.0
2017-11-13 15:00:00,32.57,32.62,32.56,32.59,175224.0,26.8809,26.9222,26.8727,26.8975,175224.0
2017-11-13 15:30:00,32.58,32.6,32.46,32.59,765234.0,26.8892,26.9057,26.7902,26.8975,765234.0
2017-11-14 09:30:00,32.37,32.52,32.26,32.43,222521.0,26.7159,26.8397,26.6251,26.7654,222521.0
2017-11-14 10:00:00,32.43,32.53,32.26,32.52,333725.0,26.7654,26.8479,26.6251,26.8397,333725.0
2017-11-14 10:30:00,32.52,32.66,32.48,32.6,333523.0,26.8397,26.9552,26.8067,26.9057,333523.0
2017-11-14 11:00:00,32.61,32.61,32.49,32.5,270072.0,26.914,26.914,26.8149,26.8232,270072.0
2017-11-14 11:30:00,32.51,32.51,32.44,32.49,180084.0,26.8314,26.8314,26.7737,26.8149,180084.0
2017-11-14 12:00:00,32.48,32.58,32.48,32.57,162920.0,26.8067,26.8892,26.8067,26.8809,162920.0
2017-11-14 12:30:00,32.57,32.62,32.45,32.45,143655.0,26.8809,26.9222,26.7819,26.7819,143655.0
2017-11-14 13:00:00,32.45,32.58,32.4,32.56,137715.0,26.7819,26.8892,26.7406,26.8727,137715.0
2017-11-14 13:30:00,32.56,32.56,32.44,32.45,155877.0,26.8727,26.8727,26.7737,26.7819,155877.0
2017-11-14 14:00:00,32.45,32.53,32.44,32.49,207789.0,26.7819,26.8479,26.7737,26.8149,207789.0
2017-11-14 14:30:00,32.49,32.55,32.46,32.54,181997.0,26.8149,26.8644,26.7902,26.8562,181997.0
2017-11-14 15:00:00,32.54,32.56,32.5,32.52,220470.0,26.8562,26.8727,26.8232,26.8397,220470.0
2017-11-14 15:30:00,32.52,32.57,32.48,32.56,646638.0,26.8397,26.8809,26.8067,26.8727,646638.0
2017-11-15 09:30:00,32.08,32.34,31.85,32.09,893255.0,26.4765,26.6911,26.2867,26.4848,893255.0
2017-11-15 10:00:00,32.07,32.37,32.07,32.24,406768.0,26.4683,26.7159,26.4683,26.6086,406768.0
2017-11-15 10:30:00,32.25,32.33,32.16,32.27,370914.0,26.6168,26.6829,26.5426,26.6333,370914.0
2017-11-15 11:00:00,32.28,32.41,32.26,32.36,215908.0,26.6416,26.7489,26.6251,26.7076,215908.0
2017-11-15 11:30:00,32.36,32.41,32.31,32.38,200788.0,26.7076,26.7489,26.6664,26.7241,200788.0
2017-11-15 12:00:00,32.38,32.44,32.32,32.43,277319.0,26.7241,26.7737,26.6746,26.7654,277319.0
2017-11-15 12:30:00,32.43,32.54,32.43,32.54,383118.0,26.7654,26.8562,26.7654,26.8562,383118.0
2017-11-15 13:00:00,32.53,32.54,32.43,32.46,251729.0,26.8479,26.8562,26.7654,26.7902,251729.0
2017-11-15 13:30:00,32.46,32.52,32.44,32.45,289549.0,26.7902,26.8397,26.7737,26.7819,289549.0
2017-11-15 14:00:00,32.46,32.53,32.43,32.52,253550.0,26.7902,26.8479,26.7654,26.8397,253550.0
2017-11-15 14:30:00,32.52,32.74,32.52,32.59,402755.0,26.8397,27.0213,26.8397,26.8975,402755.0
2017-11-15 15:00:00,32.59,32.63,32.46,32.48,263874.0,26.8975,26.9305,26.7902,26.8067,263874.0
2017-11-15 15:30:00,32.48,32.67,32.48,32.53,991617.0,26.8067,26.9635,26.8067,26.8479,991617.0
2017-11-16 09:30:00,33.6,33.86,33.35,33.43,1515396.0,27.731,27.9456,27.5247,27.5907,1515396.0
2017-11-16 10:00:00,33.43,33.53,33.3,33.4,670661.0,27.5907,27.6733,27.4834,27.566,670661.0
2017-11-16 10:30:00,33.4,33.49,33.34,33.43,758414.0,27.566,27.6403,27.5165,27.5907,758414.0
2017-11-16 11:00:00,33.43,33.43,33.23,33.28,497999.0,27.5907,27.5907,27.4257,27.4669,497999.0
2017-11-16 11:30:00,33.27,33.32,33.19,33.28,342660.0,27.4587,27.4999,27.3927,27.4669,342660.0
2017-11-16 12:00:00,33.27,33.42,33.19,33.41,447956.0,27.4587,27.5825,27.3927,27.5742,447956.0
2017-11-16 12:30:00,33.41,33.47,33.35,33.45,385064.0,27.5742,27.6237,27.5247,27.6072,385064.0
2017-11-16 13:00:00,33.45,33.52,33.37,33.41,432326.0,27.6072,27.665,27.5412,27.5742,432326.0
2017-11-16 13:30:00,33.41,33.46,33.36,33.45,473341.0,27.5742,27.6155,27.533,27.6072,473341.0
2017-11-16 14:00:00,33.44,33.49,33.39,33.47,521343.0,27.599,27.6403,27.5577,27.6237,521343.0
2017-11-16 14:30:00,33.48,33.49,33.44,33.45,468031.0,27.632,27.6403,27.599,27.6072,468031.0
2017-11-16 15:00:00,33.45,33.46,33.31,33.36,671482.0,27.6072,27.6155,27.4917,27.533,671482.0
2017-11-16 15:30:00,33.35,33.45,33.35,33.37,2049766.0,27.5247,27.6072,27.5247,27.5412,2049766.0
2017-11-17 09:30:00,33.4,33.72,33.34,33.57,955468.0,27.566,27.8301,27.5165,27.7063,955468.0
2017-11-17 10:00:00,33.57,33.7,33.46,33.68,580655.0,27.7063,27.8136,27.6155,27.7971,580655.0
2017-11-17 10:30:00,33.68,33.95,33.59,33.79,609196.0,27.7971,28.0199,27.7228,27.8878,609196.0
2017-11-17 11:00:00,33.78,33.87,33.69,33.86,586204.0,27.8796,27.9539,27.8053,27.9456,586204.0
2017-11-17 11:30:00,33.86,34.05,33.86,34.01,508216.0,27.9456,28.1024,27.9456,28.0694,508216.0
2017-11-17 12:00:00,34.0,34.03,33.86,33.9,510360.0,28.0612,28.0859,27.9456,27.9786,510360.0
2017-11-17 12:30:00,33.89,33.9,33.8,33.8,265997.0,27.9704,27.9786,27.8961,27.8961,265997.0
2017-11-17 13:00:00,33.8,33.86,33.78,33.85,289933.0,27.8961,27.9456,27.8796,27.9374,289933.0
2017-11-17 13:30:00,33.85,33.89,33.76,33.77,287514.0,27.9374,27.9704,27.8631,27.8713,287514.0
2017-11-17 14:00:00,33.77,33.8,33.73,33.79,356095.0,27.8713,27.8961,27.8383,27.8878,356095.0
2017-11-17 14:30:00,33.79,33.9,33.77,33.89,476164.0,27.8878,27.9786,27.8713,27.9704,476164.0
2017-11-17 15:00:00,33.89,33.91,33.82,33.82,475248.0,27.9704,27.9869,27.9126,27.9126,475248.0
2017-11-17 15:30:00,33.83,33.88,33.82,33.85,1680834.0,27.9209,27.9621,27.9126,27.9374,1680834.0
2017-11-20 09:30:00,33.86,34.25,33.83,34.25,682350.0,27.9456,28.2675,27.9209,28.2675,682350.0
2017-11-20 10:00:00,34.25,34.32,34.07,34.15,512748.0,28.2675,28.3253,28.1189,28.185,512748.0
2017-11-20 10:30:00,34.15,34.16,34.01,34.14,466144.0,28.185,28.1932,28.0694,28.1767,466144.0
2017-11-20 11:00:00,34.14,34.22,34.05,34.05,452623.0,28.1767,28.2427,28.1024,28.1024,452623.0
2017-11-20 11:30:00,34.05,34.08,34.0,34.04,390352.0,28.1024,28.1272,28.0612,28.0942,390352.0
2017-11-20 12:00:00,34.04,34.05,33.9,33.97,619704.0,28.0942,28.1024,27.9786,28.0364,619704.0
2017-11-20 12:30:00,33.97,34.0,33.9,33.98,376183.0,28.0364,28.0612,27.9786,28.0447,376183.0
2017-11-20 13:00:00,33.98,34.02,33.93,33.99,353092.0,28.0447,28.0777,28.0034,28.0529,353092.0
2017-11-20 13:30:00,33.98,34.0,33.91,33.96,226203.0,28.0447,28.0612,27.9869,28.0282,226203.0
2017-11-20 14:00:00,33.96,33.97,33.88,33.93,446340.0,28.0282,28.0364,27.9621,28.0034,446340.0
2017-11-20 14:30:00,33.93,34.01,33.92,33.98,422041.0,28.0034,28.0694,27.9951,28.0447,422041.0
2017-11-20 15:00:00,33.98,34.01,33.92,33.94,537761.0,28.0447,28.0694,27.9951,28.0116,537761.0
2017-11-20 15:30:00,33.94,33.94,33.82,33.85,1036061.0,28.0116,28.0116,27.9126,27.9374,1036061.0
2017-11-21 09:30:00,33.91,33.99,33.68,33.72,394291.0,27.9869,28.0529,27.7971,27.8301,394291.0
2017-11-21 10:00:00,33.72,33.72,33.56,33.68,391593.0,27.8301,27.8301,27.698,27.7971,391593.0
2017-11-21 10:30:00,33.69,33.7,33.46,33.46,291114.0,27.8053,27.8136,27.6155,27.6155,291114.0
2017-11-21 11:00:00,33.47,33.52,33.38,33.41,400294.0,27.6237,27.665,27.5495,27.5742,400294.0
2017-11-21 11:30:00,33.41,33.45,33.31,33.32,389568.0,27.5742,27.6072,27.4917,27.4999,389568.0
2017-11-21 12:00:00,33.32,33.52,33.31,33.49,491258.0,27.4999,27.665,27.4917,27.6403,491258.0
2017-11-21 12:30:00,33.5,33.6,33.46,33.47,238727.0,27.6485,27.731,27.6155,27.6237,238727.0
2017-11-21 13:00:00,33.46,33.59,33.45,33.58,279402.0,27.6155,27.7228,27.6072,27.7145,279402.0
2017-11-21 13:30:00,33.59,33.66,33.58,33.6,237455.0,27.7228,27.7806,27.7145,27.731,237455.0
2017-11-21 14:00:00,33.6,33.66,33.57,33.64,310336.0,27.731,27.7806,27.7063,27.764,310336.0
2017-11-21 14:30:00,33.65,33.65,33.56,33.59,435788.0,27.7723,27.7723,27.698,27.7228,435788.0
2017-11-21 15:00:00,33.6,33.69,33.57,33.68,414337.0,27.731,27.8053,27.7063,27.7971,414337.0
2017-11-21 15:30:00,33.68,33.8,33.68,33.77,970068.0,27.7971,27.8961,27.7971,27.8713,970068.0
2017-11-22 09:30:00,33.9,33.98,33.75,33.89,339567.0,27.9786,28.0447,27.8548,27.9704,339567.0
2017-11-22 10:00:00,33.9,33.9,33.73,33.76,238297.0,27.9786,27.9786,27.8383,27.8631,238297.0
2017-11-22 10:30:00,33.76,33.9,33.75,33.86,221759.0,27.8631,27.9786,27.8548,27.9456,221759.0
2017-11-22 11:00:00,33.85,33.86,33.72,33.75,347061.0,27.9374,27.9456,27.8301,27.8548,347061.0
2017-11-22 11:30:00,33.75,33.76,33.53,33.63,202540.0,27.8548,27.8631,27.6733,27.7558,202540.0
2017-11-22 12:00:00,33.63,33.63,33.53,33.54,238956.0,27.7558,27.7558,27.6733,27.6815,238956.0
2017-11-22 12:30:00,33.54,33.66,33.5,33.65,157191.0,27.6815,27.7806,27.6485,27.7723,157191.0
2017-11-22 13:00:00,33.65,33.7,33.57,33.65,183063.0,27.7723,27.8136,27.7063,27.7723,183063.0
2017-11-22 13:30:00,33.65,33.7,33.61,33.62,167755.0,27.7723,27.8136,27.7393,27.7475,167755.0
2017-11-22 14:00:00,33.62,33.71,33.62,33.7,383504.0,27.7475,27.8218,27.7475,27.8136,383504.0
2017-11-22 14:30:00,33.69,33.77,33.68,33.76,340593.0,27.8053,27.8713,27.7971,27.8631,340593.0
2017-11-22 15:00:00,33.76,33.77,33.72,33.74,199604.0,27.8631,27.8713,27.8301,27.8466,199604.0
2017-11-22 15:30:00,33.75,33.77,33.67,33.67,454170.0,27.8548,27.8713,27.7888,27.7888,454170.0
2017-11-24 09:30:00,33.73,33.76,33.42,33.58,449006.0,27.8383,27.8631,27.5825,27.7145,449006.0
2017-11-24 10:00:00,33.58,33.61,33.47,33.47,301342.0,27.7145,27.7393,27.6237,27.6237,301342.0
2017-11-24 10:30:00,33.47,33.5,33.43,33.45,221418.0,27.6237,27.6485,27.5907,27.6072,221418.0
2017-11-24 11:00:00,33.45,33.53,33.45,33.52,245230.0,27.6072,27.6733,27.6072,27.665,245230.0
2017-11-24 11:30:00,33.53,33.54,33.5,33.52,178066.0,27.6733,27.6815,27.6485,27.665,178066.0
2017-11-24 12:00:00,33.53,33.58,33.51,33.57,273890.0,27.6733,27.7145,27.6568,27.7063,273890.0
2017-11-24 12:30:00,33.57,33.6,33.46,33.5,400739.0,27.7063,27.731,27.6155,27.6485,400739.0
2017-11-27 09:30:00,33.48,33.5,33.1,33.1,543178.0,27.632,27.6485,27.3184,27.3184,543178.0
2017-11-27 10:00:00,33.1,33.18,33.02,33.13,468538.0,27.3184,27.3844,27.2523,27.3431,468538.0
2017-11-27 10:30:00,33.12,33.22,33.07,33.11,297616.0,27.3349,27.4174,27.2936,27.3266,297616.0
2017-11-27 11:00:00,33.11,33.14,33.0,33.0,315678.0,27.3266,27.3514,27.2358,27.2358,315678.0
2017-11-27 11:30:00,33.01,33.07,32.92,33.05,241295.0,27.2441,27.2936,27.1698,27.2771,241295.0
2017-11-27 12:00:00,33.06,33.09,32.98,33.08,252497.0,27.2854,27.3101,27.2193,27.3019,252497.0
2017-11-27 12:30:00,33.09,33.26,33.08,33.25,605305.0,27.3101,27.4504,27.3019,27.4422,605305.0
2017-11-27 13:00:00,33.25,33.4,33.24,33.33,277511.0,27.4422,27.566,27.4339,27.5082,277511.0
2017-11-27 13:30:00,33.33,33.33,33.28,33.32,189886.0,27.5082,27.5082,27.4669,27.4999,189886.0
2017-11-27 14:00:00,33.33,33.34,33.23,33.23,206318.0,27.5082,27.5165,27.4257,27.4257,206318.0
2017-11-27 14:30:00,33.23,33.28,33.2,33.25,252954.0,27.4257,27.4669,27.4009,27.4422,252954.0
2017-11-27 15:00:00,33.24,33.27,33.16,33.18,221235.0,27.4339,27.4587,27.3679,27.3844,221235.0
2017-11-27 15:30:00,33.19,33.32,33.18,33.21,768072.0,27.3927,27.4999,27.3844,27.4092,768072.0
2017-11-28 09:30:00,33.22,33.34,33.07,33.31,373059.0,27.4174,27.5165,27.2936,27.4917,373059.0
2017-11-28 10:00:00,33.32,33.47,33.27,33.37,329116.0,27.4999,27.6237,27.4587,27.5412,329116.0
2017-11-28 10:30:00,33.37,33.44,33.34,33.44,249089.0,27.5412,27.599,27.5165,27.599,249089.0
2017-11-28 11:00:00,33.44,33.46,33.33,33.39,175719.0,27.599,27.6155,27.5082,27.5577,175719.0
2017-11-28 11:30:00,33.39,33.66,33.37,33.64,274245.0,27.5577,27.7806,27.5412,27.764,274245.0
2017-11-28 12:00:00,33.64,33.85,33.63,33.78,329854.0,27.764,27.9374,27.7558,27.8796,329854.0
2017-11-28 12:30:00,33.77,34.03,33.77,34.02,464517.0,27.8713,28.0859,27.8713,28.0777,464517.0
2017-11-28 13:00:00,34.03,34.23,33.93,33.98,502871.0,28.0859,28.251,28.0034,28.0447,502871.0
2017-11-28 13:30:00,33.98,34.14,33.95,33.96,512759.0,28.0447,28.1767,28.0199,28.0282,512759.0
2017-11-28 14:00:00,33.95,34.06,33.91,34.06,334978.0,28.0199,28.1107,27.9869,28.1107,334978.0
2017-11-28 14:30:00,34.06,34.4,34.04,34.28,534006.0,28.1107,28.3913,28.0942,28.2923,534006.0
2017-11-28 15:00:00,34.28,34.54,34.27,34.48,621091.0,28.2923,28.5068,28.284,28.4573,621091.0
2017-11-28 15:30:00,34.49,34.61,34.39,34.49,2020071.0,28.4656,28.5646,28.383,28.4656,2020071.0
2017-11-29 09:30:00,34.94,35.68,34.92,35.5,1223274.0,28.837,29.4477,28.8205,29.2992,1223274.0
2017-11-29 10:00:00,35.5,35.59,35.05,35.09,1320056.0,29.2992,29.3734,28.9278,28.9608,1320056.0
2017-11-29 10:30:00,35.09,35.33,35.0,35.33,735491.0,28.9608,29.1589,28.8865,29.1589,735491.0
2017-11-29 11:00:00,35.32,35.56,35.28,35.52,625410.0,29.1506,29.3487,29.1176,29.3157,625410.0
2017-11-29 11:30:00,35.52,35.65,35.31,35.32,587454.0,29.3157,29.423,29.1423,29.1506,587454.0
2017-11-29 12:00:00,35.32,35.32,35.01,35.07,481528.0,29.1506,29.1506,28.8947,28.9443,481528.0
2017-11-29 12:30:00,35.07,35.2,34.88,35.18,339934.0,28.9443,29.0516,28.7875,29.0351,339934.0
2017-11-29 13:00:00,35.18,35.18,35.07,35.08,407691.0,29.0351,29.0351,28.9443,28.9525,407691.0
2017-11-29 13:30:00,35.08,35.08,34.89,34.98,693999.0,28.9525,28.9525,28.7957,28.87,693999.0
2017-11-29 14:00:00,34.98,35.29,34.98,35.28,628653.0,28.87,29.1258,28.87,29.1176,628653.0
2017-11-29 14:30:00,35.29,35.42,35.26,35.41,689711.0,29.1258,29.2331,29.1011,29.2249,689711.0
2017-11-29 15:00:00,35.41,35.63,35.36,35.54,1070482.0,29.2249,29.4065,29.1836,29.3322,1070482.0
2017-11-29 15:30:00,35.55,35.55,35.28,35.36,1415679.0,29.3404,29.3404,29.1176,29.1836,1415679.0
2017-11-30 09:30:00,35.5,35.96,35.43,35.82,1313067.0,29.2992,29.6788,29.2414,29.5633,1313067.0
2017-11-30 10:00:00,35.82,35.88,35.62,35.62,767417.0,29.5633,29.6128,29.3982,29.3982,767417.0
2017-11-30 10:30:00,35.61,35.84,35.58,35.82,712702.0,29.3899,29.5798,29.3652,29.5633,712702.0
2017-11-30 11:00:00,35.81,36.08,35.81,36.03,714241.0,29.555,29.7779,29.555,29.7366,714241.0
2017-11-30 11:30:00,36.03,36.06,35.93,36.04,674906.0,29.7366,29.7613,29.6541,29.7448,674906.0
2017-11-30 12:00:00,36.05,36.21,36.04,36.1,395972.0,29.7531,29.8851,29.7448,29.7944,395972.0
2017-11-30 12:30:00,36.1,36.35,36.1,36.34,761399.0,29.7944,30.0007,29.7944,29.9924,761399.0
2017-11-30 13:00:00,36.35,36.45,36.11,36.21,581456.0,30.0007,30.0832,29.8026,29.8851,581456.0
2017-11-30 13:30:00,36.21,36.22,35.96,35.97,564347.0,29.8851,29.8934,29.6788,29.6871,564347.0
2017-11-30 14:00:00,35.98,36.03,35.83,35.98,456024.0,29.6953,29.7366,29.5715,29.6953,456024.0
2017-11-30 14:30:00,35.98,36.04,35.92,35.96,794685.0,29.6953,29.7448,29.6458,29.6788,794685.0
2017-11-30 15:00:00,35.95,35.97,35.79,35.89,728204.0,29.6706,29.6871,29.5385,29.621,728204.0
2017-11-30 15:30:00,35.89,35.99,35.79,35.88,1201521.0,29.621,29.7036,29.5385,29.6128,1201521.0
2017-12-01 09:30:00,35.79,35.87,35.42,35.47,408115.0,29.5385,29.6045,29.2331,29.2744,408115.0
2017-12-01 10:00:00,35.45,35.74,35.29,35.73,617993.0,29.2579,29.4972,29.1258,29.489,617993.0
2017-12-01 10:30:00,35.72,35.89,35.64,35.85,452997.0,29.4807,29.621,29.4147,29.588,452997.0
2017-12-01 11:00:00,35.84,35.85,34.85,34.88,593497.0,29.5798,29.588,28.7627,28.7875,593497.0
2017-12-01 11:30:00,34.91,35.72,34.66,35.63,716119.0,28.8122,29.4807,28.6059,29.4065,716119.0
2017-12-01 12:00:00,35.65,35.79,35.44,35.62,387054.0,29.423,29.5385,29.2496,29.3982,387054.0
2017-12-01 12:30:00,35.63,35.91,35.62,35.86,366261.0,29.4065,29.6375,29.3982,29.5963,366261.0
2017-12-01 13:00:00,35.85,36.04,35.8,35.98,292963.0,29.588,29.7448,29.5468,29.6953,292963.0
2017-12-01 13:30:00,35.97,36.07,35.82,35.84,294199.0,29.6871,29.7696,29.5633,29.5798,294199.0
2017-12-01 14:00:00,35.84,35.92,35.78,35.82,327658.0,29.5798,29.6458,29.5303,29.5633,327658.0
2017-12-01 14:30:00,35.81,35.83,35.66,35.71,258470.0,29.555,29.5715,29.4312,29.4725,258470.0
2017-12-01 15:00:00,35.7,35.98,35.67,35.94,394972.0,29.4642,29.6953,29.4395,29.6623,394972.0
2017-12-01 15:30:00,35.94,36.03,35.87,35.94,1058507.0,29.6623,29.7366,29.6045,29.6623,1058507.0
2017-12-04 09:30:00,36.57,37.34,36.57,37.25,1916737.0,30.1823,30.8178,30.1823,30.7435,1916737.0
2017-12-04 10:00:00,37.25,37.45,37.0,37.38,1729493.0,30.7435,30.9086,30.5372,30.8508,1729493.0
2017-12-04 10:30:00,37.38,37.64,37.32,37.55,968779.0,30.8508,31.0654,30.8013,30.9911,968779.0
2017-12-04 11:00:00,37.55,38.04,37.4,37.87,936249.0,30.9911,31.3955,30.8673,31.2552,936249.0
2017-12-04 11:30:00,37.87,37.95,37.64,37.71,657853.0,31.2552,31.3212,31.0654,31.1231,657853.0
2017-12-04 12:00:00,37.71,37.77,37.45,37.45,638729.0,31.1231,31.1727,30.9086,30.9086,638729.0
2017-12-04 12:30:00,37.45,37.54,37.29,37.54,545318.0,30.9086,30.9828,30.7765,30.9828,545318.0
2017-12-04 13:00:00,37.54,37.63,37.37,37.44,425996.0,30.9828,31.0571,30.8425,30.9003,425996.0
2017-12-04 13:30:00,37.44,37.51,37.39,37.48,450369.0,30.9003,30.9581,30.859,30.9333,450369.0
2017-12-04 14:00:00,37.48,37.48,37.32,37.35,556295.0,30.9333,30.9333,30.8013,30.826,556295.0
2017-12-04 14:30:00,37.35,37.55,37.26,37.4,788887.0,30.826,30.9911,30.7517,30.8673,788887.0
2017-12-04 15:00:00,37.4,37.47,37.36,37.4,1079620.0,30.8673,30.9251,30.8343,30.8673,1079620.0
2017-12-04 15:30:00,37.39,37.54,37.35,37.45,1774833.0,30.859,30.9828,30.826,30.9086,1774833.0
2017-12-05 09:30:00,37.6,37.93,37.33,37.35,1405337.0,31.0324,31.3047,30.8095,30.826,1405337.0
2017-12-05 10:00:00,37.35,37.52,37.31,37.45,422027.0,30.826,30.9663,30.793,30.9086,422027.0
2017-12-05 10:30:00,37.45,37.58,37.28,37.56,369235.0,30.9086,31.0158,30.7682,30.9993,369235.0
2017-12-05 11:00:00,37.57,37.63,37.45,37.61,383723.0,31.0076,31.0571,30.9086,31.0406,383723.0
2017-12-05 11:30:00,37.61,37.62,37.49,37.54,268330.0,31.0406,31.0489,30.9416,30.9828,268330.0
2017-12-05 12:00:00,37.54,37.56,37.38,37.44,461278.0,30.9828,30.9993,30.8508,30.9003,461278.0
2017-12-05 12:30:00,37.43,37.47,37.36,37.4,346368.0,30.892,30.9251,30.8343,30.8673,346368.0
2017-12-05 13:00:00,37.4,37.52,37.38,37.45,247958.0,30.8673,30.9663,30.8508,30.9086,247958.0
2017-12-05 13:30:00,37.45,37.46,37.38,37.42,203864.0,30.9086,30.9168,30.8508,30.8838,203864.0
2017-12-05 14:00:00,37.42,37.48,37.34,37.39,446781.0,30.8838,30.9333,30.8178,30.859,446781.0
2017-12-05 14:30:00,37.39,37.42,37.3,37.39,721511.0,30.859,30.8838,30.7848,30.859,721511.0
2017-12-05 15:00:00,37.39,37.4,37.19,37.3,448355.0,30.859,30.8673,30.694,30.7848,448355.0
2017-12-05 15:30:00,37.3,37.39,37.25,37.32,1209869.0,30.7848,30.859,30.7435,30.8013,1209869.0
2017-12-06 09:30:00,37.1,37.5,37.04,37.4,516608.0,30.6197,30.9498,30.5702,30.8673,516608.0
2017-12-06 10:00:00,37.41,37.48,37.31,37.37,412700.0,30.8755,30.9333,30.793,30.8425,412700.0
2017-12-06 10:30:00,37.37,37.6,37.34,37.49,428880.0,30.8425,31.0324,30.8178,30.9416,428880.0
2017-12-06 11:00:00,37.49,37.5,37.34,37.39,248466.0,30.9416,30.9498,30.8178,30.859,248466.0
2017-12-06 11:30:00,37.4,37.45,37.34,37.42,224869.0,30.8673,30.9086,30.8178,30.8838,224869.0
2017-12-06 12:00:00,37.43,37.45,37.33,37.37,241178.0,30.892,30.9086,30.8095,30.8425,241178.0
2017-12-06 12:30:00,37.37,37.53,37.36,37.52,200809.0,30.8425,30.9746,30.8343,30.9663,200809.0
2017-12-06 13:00:00,37.52,37.52,37.39,37.41,179844.0,30.9663,30.9663,30.859,30.8755,179844.0
2017-12-06 13:30:00,37.42,37.51,37.39,37.49,230061.0,30.8838,30.9581,30.859,30.9416,230061.0
2017-12-06 14:00:00,37.5,37.5,37.39,37.4,255670.0,30.9498,30.9498,30.859,30.8673,255670.0
2017-12-06 14:30:00,37.4,37.49,37.39,37.41,254645.0,30.8673,30.9416,30.859,30.8755,254645.0
2017-12-06 15:00:00,37.41,37.47,37.4,37.41,321826.0,30.8755,30.9251,30.8673,30.8755,321826.0
2017-12-06 15:30:00,37.41,37.43,37.35,37.4,975427.0,30.8755,30.892,30.826,30.8673,975427.0
2017-12-07 09:30:00,37.16,37.47,37.09,37.43,364347.0,30.6692,30.9251,30.6114,30.892,364347.0
2017-12-07 10:00:00,37.43,37.5,37.35,37.43,269910.0,30.892,30.9498,30.826,30.892,269910.0
2017-12-07 10:30:00,37.43,37.62,37.42,37.57,195804.0,30.892,31.0489,30.8838,31.0076,195804.0
2017-12-07 11:00:00,37.58,37.63,37.44,37.59,207252.0,31.0158,31.0571,30.9003,31.0241,207252.0
2017-12-07 11:30:00,37.59,37.73,37.49,37.51,421301.0,31.0241,31.1396,30.9416,30.9581,421301.0
2017-12-07 12:00:00,37.51,37.64,37.46,37.53,193058.0,30.9581,31.0654,30.9168,30.9746,193058.0
2017-12-07 12:30:00,37.53,37.58,37.47,37.57,231536.0,30.9746,31.0158,30.9251,31.0076,231536.0
2017-12-07 13:00:00,37.56,37.6,37.49,37.54,488569.0,30.9993,31.0324,30.9416,30.9828,488569.0
2017-12-07 13:30:00,37.54,37.54,37.25,37.29,473743.0,30.9828,30.9828,30.7435,30.7765,473743.0
2017-12-07 14:00:00,37.29,37.38,37.28,37.32,418851.0,30.7765,30.8508,30.7682,30.8013,418851.0
2017-12-07 14:30:00,37.33,37.47,37.26,37.45,515620.0,30.8095,30.9251,30.7517,30.9086,515620.0
2017-12-07 15:00:00,37.44,37.47,37.34,37.39,598665.0,30.9003,30.9251,30.8178,30.859,598665.0
2017-12-07 15:30:00,37.38,37.4,37.3,37.35,1131466.0,30.8508,30.8673,30.7848,30.826,1131466.0
2017-12-08 09:30:00,37.85,37.85,37.3,37.43,492011.0,31.2387,31.2387,30.7848,30.892,492011.0
2017-12-08 10:00:00,37.42,37.43,37.27,37.4,522765.0,30.8838,30.892,30.76,30.8673,522765.0
2017-12-08 10:30:00,37.4,37.4,37.16,37.38,560212.0,30.8673,30.8673,30.6692,30.8508,560212.0
2017-12-08 11:00:00,37.37,37.51,37.34,37.44,541103.0,30.8425,30.9581,30.8178,30.9003,541103.0
2017-12-08 11:30:00,37.45,37.52,37.33,37.4,864321.0,30.9086,30.9663,30.8095,30.8673,864321.0
2017-12-08 12:00:00,37.4,37.52,37.39,37.47,419730.0,30.8673,30.9663,30.859,30.9251,419730.0
2017-12-08 12:30:00,37.47,37.51,37.41,37.45,494455.0,30.9251,30.9581,30.8755,30.9086,494455.0
2017-12-08 13:00:00,37.45,37.47,37.41,37.43,265973.0,30.9086,30.9251,30.8755,30.892,265973.0
2017-12-08 13:30:00,37.44,37.5,37.4,37.45,199455.0,30.9003,30.9498,30.8673,30.9086,199455.0
2017-12-08 14:00:00,37.45,37.46,37.4,37.45,240136.0,30.9086,30.9168,30.8673,30.9086,240136.0
2017-12-08 14:30:00,37.44,37.47,37.39,37.47,376311.0,30.9003,30.9251,30.859,30.9251,376311.0
2017-12-08 15:00:00,37.47,37.55,37.46,37.48,285654.0,30.9251,30.9911,30.9168,30.9333,285654.0
2017-12-08 15:30:00,37.48,37.51,37.41,37.51,969742.0,30.9333,30.9581,30.8755,30.9581,969742.0
2017-12-11 09:30:00,37.44,37.63,37.42,37.61,616482.0,30.9003,31.0571,30.8838,31.0406,616482.0
2017-12-11 10:00:00,37.61,37.66,37.33,37.38,310226.0,31.0406,31.0819,30.8095,30.8508,310226.0
2017-12-11 10:30:00,37.37,37.59,37.29,37.43,280289.0,30.8425,31.0241,30.7765,30.892,280289.0
2017-12-11 11:00:00,37.43,37.59,37.41,37.55,276699.0,30.892,31.0241,30.8755,30.9911,276699.0
2017-12-11 11:30:00,37.54,37.56,37.41,37.41,229739.0,30.9828,30.9993,30.8755,30.8755,229739.0
2017-12-11 12:00:00,37.41,37.54,37.41,37.54,198464.0,30.8755,30.9828,30.8755,30.9828,198464.0
2017-12-11 12:30:00,37.55,37.68,37.51,37.58,320625.0,30.9911,31.0984,30.9581,31.0158,320625.0
2017-12-11 13:00:00,37.58,37.58,37.51,37.53,197177.0,31.0158,31.0158,30.9581,30.9746,197177.0
2017-12-11 13:30:00,37.54,37.7,37.53,37.66,419450.0,30.9828,31.1149,30.9746,31.0819,419450.0
2017-12-11 14:00:00,37.66,37.66,37.56,37.6,174753.0,31.0819,31.0819,30.9993,31.0324,174753.0
2017-12-11 14:30:00,37.6,37.61,37.45,37.47,304936.0,31.0324,31.0406,30.9086,30.9251,304936.0
2017-12-11 15:00:00,37.47,37.58,37.46,37.55,373547.0,30.9251,31.0158,30.9168,30.9911,373547.0
2017-12-11 15:30:00,37.54,37.67,37.51,37.59,1100160.0,30.9828,31.0901,30.9581,31.0241,1100160.0
2017-12-12 09:30:00,37.62,37.79,37.43,37.76,444973.0,31.0489,31.1892,30.892,31.1644,444973.0
2017-12-12 10:00:00,37.76,37.86,37.61,37.79,266264.0,31.1644,31.2469,31.0406,31.1892,266264.0
2017-12-12 10:30:00,37.8,37.81,37.64,37.67,305057.0,31.1974,31.2057,31.0654,31.0901,305057.0
2017-12-12 11:00:00,37.66,37.72,37.56,37.7,223485.0,31.0819,31.1314,30.9993,31.1149,223485.0
2017-12-12 11:30:00,37.71,37.83,37.71,37.75,182616.0,31.1231,31.2222,31.1231,31.1561,182616.0
2017-12-12 12:00:00,37.74,37.86,37.66,37.66,183527.0,31.1479,31.2469,31.0819,31.0819,183527.0
2017-12-12 12:30:00,37.67,37.75,37.64,37.7,233673.0,31.0901,31.1561,31.0654,31.1149,233673.0
2017-12-12 13:00:00,37.69,37.76,37.67,37.73,227836.0,31.1066,31.1644,31.0901,31.1396,227836.0
2017-12-12 13:30:00,37.73,37.77,37.69,37.7,275060.0,31.1396,31.1727,31.1066,31.1149,275060.0
2017-12-12 14:00:00,37.7,37.73,37.56,37.63,521216.0,31.1149,31.1396,30.9993,31.0571,521216.0
2017-12-12 14:30:00,37.63,37.64,37.47,37.49,540488.0,31.0571,31.0654,30.9251,30.9416,540488.0
2017-12-12 15:00:00,37.49,37.5,37.36,37.5,668027.0,30.9416,30.9498,30.8343,30.9498,668027.0
2017-12-12 15:30:00,37.5,37.52,37.36,37.37,1388111.0,30.9498,30.9663,30.8343,30.8425,1388111.0
2017-12-13 09:30:00,37.4,37.54,37.23,37.41,482754.0,30.8673,30.9828,30.727,30.8755,482754.0
2017-12-13 10:00:00,37.42,37.46,37.29,37.39,299353.0,30.8838,30.9168,30.7765,30.859,299353.0
2017-12-13 10:30:00,37.39,37.42,37.31,37.32,341485.0,30.859,30.8838,30.793,30.8013,341485.0
2017-12-13 11:00:00,37.31,37.39,37.3,37.33,382008.0,30.793,30.859,30.7848,30.8095,382008.0
2017-12-13 11:30:00,37.33,37.54,37.27,37.52,321335.0,30.8095,30.9828,30.76,30.9663,321335.0
2017-12-13 12:00:00,37.51,37.54,37.3,37.33,447078.0,30.9581,30.9828,30.7848,30.8095,447078.0
2017-12-13 12:30:00,37.33,37.34,37.19,37.27,237381.0,30.8095,30.8178,30.694,30.76,237381.0
2017-12-13 13:00:00,37.27,37.27,37.19,37.25,195662.0,30.76,30.76,30.694,30.7435,195662.0
2017-12-13 13:30:00,37.25,37.27,37.09,37.15,332702.0,30.7435,30.76,30.6114,30.661,332702.0
2017-12-13 14:00:00,37.14,37.22,36.85,36.94,692821.0,30.6527,30.7187,30.4134,30.4876,692821.0
2017-12-13 14:30:00,36.94,37.05,36.89,36.89,584876.0,30.4876,30.5784,30.4464,30.4464,584876.0
2017-12-13 15:00:00,36.89,36.93,36.78,36.8,566366.0,30.4464,30.4794,30.3556,30.3721,566366.0
2017-12-13 15:30:00,36.8,36.86,36.6,36.65,1266296.0,30.3721,30.4216,30.207,30.2483,1266296.0
2017-12-14 09:30:00,36.86,37.23,36.86,37.18,456060.0,30.4216,30.727,30.4216,30.6857,456060.0
2017-12-14 10:00:00,37.18,37.25,37.09,37.2,320363.0,30.6857,30.7435,30.6114,30.7022,320363.0
2017-12-14 10:30:00,37.2,37.26,37.1,37.19,365991.0,30.7022,30.7517,30.6197,30.694,365991.0
2017-12-14 11:00:00,37.18,37.19,36.98,37.12,371616.0,30.6857,30.694,30.5206,30.6362,371616.0
2017-12-14 11:30:00,37.11,37.27,37.09,37.26,343017.0,30.6279,30.76,30.6114,30.7517,343017.0
2017-12-14 12:00:00,37.25,37.26,37.15,37.23,209558.0,30.7435,30.7517,30.661,30.727,209558.0
2017-12-14 12:30:00,37.23,37.33,37.15,37.27,198611.0,30.727,30.8095,30.661,30.76,198611.0
2017-12-14 13:00:00,37.27,37.32,37.24,37.29,204099.0,30.76,30.8013,30.7352,30.7765,204099.0
2017-12-14 13:30:00,37.29,37.29,37.09,37.09,228708.0,30.7765,30.7765,30.6114,30.6114,228708.0
2017-12-14 14:00:00,37.1,37.12,36.88,36.89,274615.0,30.6197,30.6362,30.4381,30.4464,274615.0
2017-12-14 14:30:00,36.89,36.97,36.87,36.95,313128.0,30.4464,30.5124,30.4299,30.4959,313128.0
2017-12-14 15:00:00,36.94,36.95,36.84,36.87,328933.0,30.4876,30.4959,30.4051,30.4299,328933.0
2017-12-14 15:30:00,36.86,37.05,36.86,36.99,802437.0,30.4216,30.5784,30.4216,30.5289,802437.0
2017-12-15 09:30:00,37.27,37.38,36.88,37.23,1672360.0,30.76,30.8508,30.4381,30.727,1672360.0
2017-12-15 10:00:00,37.22,37.57,37.19,37.41,479536.0,30.7187,31.0076,30.694,30.8755,479536.0
2017-12-15 10:30:00,37.41,37.43,37.23,37.23,397472.0,30.8755,30.892,30.727,30.727,397472.0
2017-12-15 11:00:00,37.24,37.44,37.19,37.43,198716.0,30.7352,30.9003,30.694,30.892,198716.0
2017-12-15 11:30:00,37.43,37.5,37.37,37.47,199734.0,30.892,30.9498,30.8425,30.9251,199734.0
2017-12-15 12:00:00,37.47,37.5,37.39,37.44,188548.0,30.9251,30.9498,30.859,30.9003,188548.0
2017-12-15 12:30:00,37.43,37.6,37.43,37.54,190340.0,30.892,31.0324,30.892,30.9828,190340.0
2017-12-15 13:00:00,37.54,37.56,37.41,37.43,130197.0,30.9828,30.9993,30.8755,30.892,130197.0
2017-12-15 13:30:00,37.43,37.51,37.35,37.5,233629.0,30.892,30.9581,30.826,30.9498,233629.0
2017-12-15 14:00:00,37.5,37.51,37.38,37.39,214809.0,30.9498,30.9581,30.8508,30.859,214809.0
2017-12-15 14:30:00,37.39,37.44,37.31,37.37,203613.0,30.859,30.9003,30.793,30.8425,203613.0
2017-12-15 15:00:00,37.37,37.39,37.23,37.23,241013.0,30.8425,30.859,30.727,30.727,241013.0
2017-12-15 15:30:00,37.24,37.32,37.12,37.19,1098661.0,30.7352,30.8013,30.6362,30.694,1098661.0
2017-12-18 09:30:00,37.79,38.97,37.73,38.63,1289093.0,31.1892,32.1631,31.1396,31.8824,1289093.0
2017-12-18 10:00:00,38.65,38.65,38.3,38.45,704289.0,31.8989,31.8989,31.6101,31.7339,704289.0
2017-12-18 10:30:00,38.45,38.59,38.39,38.59,367179.0,31.7339,31.8494,31.6844,31.8494,367179.0
2017-12-18 11:00:00,38.58,38.86,38.54,38.82,384876.0,31.8412,32.0723,31.8082,32.0393,384876.0
2017-12-18 11:30:00,38.81,38.81,38.52,38.61,456042.0,32.031,32.031,31.7917,31.8659,456042.0
2017-12-18 12:00:00,38.62,38.78,38.61,38.71,273493.0,31.8742,32.0062,31.8659,31.9485,273493.0
2017-12-18 12:30:00,38.71,38.84,38.67,38.72,305710.0,31.9485,32.0558,31.9155,31.9567,305710.0
2017-12-18 13:00:00,38.73,38.78,38.69,38.7,285692.0,31.965,32.0062,31.932,31.9402,285692.0
2017-12-18 13:30:00,38.71,38.74,38.49,38.52,281783.0,31.9485,31.9732,31.7669,31.7917,281783.0
2017-12-18 14:00:00,38.51,38.55,38.47,38.53,241378.0,31.7834,31.8164,31.7504,31.7999,241378.0
2017-12-18 14:30:00,38.53,38.59,38.51,38.55,326127.0,31.7999,31.8494,31.7834,31.8164,326127.0
2017-12-18 15:00:00,38.55,38.56,38.47,38.47,558625.0,31.8164,31.8247,31.7504,31.7504,558625.0
2017-12-18 15:30:00,38.47,38.52,38.43,38.52,1280551.0,31.7504,31.7917,31.7174,31.7917,1280551.0
2017-12-19 09:30:00,38.8,38.85,38.46,38.48,676783.0,32.0227,32.064,31.7421,31.7586,676783.0
2017-12-19 10:00:00,38.48,38.5,38.32,38.41,381835.0,31.7586,31.7751,31.6266,31.7009,381835.0
2017-12-19 10:30:00,38.41,38.58,38.4,38.57,289293.0,31.7009,31.8412,31.6926,31.8329,289293.0
2017-12-19 11:00:00,38.57,38.59,38.51,38.52,434758.0,31.8329,31.8494,31.7834,31.7917,434758.0
2017-12-19 11:30:00,38.52,38.55,38.42,38.43,405675.0,31.7917,31.8164,31.7091,31.7174,405675.0
2017-12-19 12:00:00,38.43,38.5,38.35,38.37,276952.0,31.7174,31.7751,31.6513,31.6679,276952.0
2017-12-19 12:30:00,38.37,38.42,38.32,38.4,255975.0,31.6679,31.7091,31.6266,31.6926,255975.0
2017-12-19 13:00:00,38.39,38.53,38.35,38.37,320022.0,31.6844,31.7999,31.6513,31.6679,320022.0
2017-12-19 13:30:00,38.37,38.39,38.31,38.37,179578.0,31.6679,31.6844,31.6183,31.6679,179578.0
2017-12-19 14:00:00,38.36,38.46,38.34,38.42,250338.0,31.6596,31.7421,31.6431,31.7091,250338.0
2017-12-19 14:30:00,38.42,38.49,38.37,38.48,395630.0,31.7091,31.7669,31.6679,31.7586,395630.0
2017-12-19 15:00:00,38.47,38.51,38.31,38.32,318291.0,31.7504,31.7834,31.6183,31.6266,318291.0
2017-12-19 15:30:00,38.33,38.37,38.16,38.19,836517.0,31.6348,31.6679,31.4945,31.5193,836517.0
2017-12-20 09:30:00,38.64,38.65,38.09,38.24,319563.0,31.8907,31.8989,31.4368,31.5606,319563.0
2017-12-20 10:00:00,38.25,38.28,38.02,38.09,160289.0,31.5688,31.5936,31.379,31.4368,160289.0
2017-12-20 10:30:00,38.09,38.12,37.97,38.09,188875.0,31.4368,31.4615,31.3377,31.4368,188875.0
2017-12-20 11:00:00,38.09,38.16,38.05,38.05,175410.0,31.4368,31.4945,31.4037,31.4037,175410.0
2017-12-20 11:30:00,38.06,38.17,37.95,37.98,259885.0,31.412,31.5028,31.3212,31.346,259885.0
2017-12-20 12:00:00,37.98,38.09,37.97,38.01,109500.0,31.346,31.4368,31.3377,31.3707,109500.0
2017-12-20 12:30:00,38.0,38.08,37.92,38.05,122679.0,31.3625,31.4285,31.2965,31.4037,122679.0
2017-12-20 13:00:00,38.04,38.05,37.97,38.01,139109.0,31.3955,31.4037,31.3377,31.3707,139109.0
2017-12-20 13:30:00,38.0,38.11,37.99,38.08,160901.0,31.3625,31.4533,31.3542,31.4285,160901.0
2017-12-20 14:00:00,38.07,38.14,38.06,38.1,118850.0,31.4203,31.478,31.412,31.445,118850.0
2017-12-20 14:30:00,38.1,38.11,37.99,38.02,207354.0,31.445,31.4533,31.3542,31.379,207354.0
2017-12-20 15:00:00,38.01,38.06,37.99,38.0,188030.0,31.3707,31.412,31.3542,31.3625,188030.0
2017-12-20 15:30:00,38.0,38.04,37.94,37.96,460458.0,31.3625,31.3955,31.313,31.3295,460458.0
2017-12-21 09:30:00,38.18,38.45,38.07,38.32,435162.0,31.511,31.7339,31.4203,31.6266,435162.0
2017-12-21 10:00:00,38.33,38.64,38.32,38.59,265127.0,31.6348,31.8907,31.6266,31.8494,265127.0
2017-12-21 10:30:00,38.61,38.77,38.59,38.64,235896.0,31.8659,31.998,31.8494,31.8907,235896.0
2017-12-21 11:00:00,38.65,38.65,38.38,38.5,206930.0,31.8989,31.8989,31.6761,31.7751,206930.0
2017-12-21 11:30:00,38.51,38.58,38.43,38.52,161145.0,31.7834,31.8412,31.7174,31.7917,161145.0
2017-12-21 12:00:00,38.51,38.54,38.46,38.52,117886.0,31.7834,31.8082,31.7421,31.7917,117886.0
2017-12-21 12:30:00,38.52,38.52,38.39,38.5,203750.0,31.7917,31.7917,31.6844,31.7751,203750.0
2017-12-21 13:00:00,38.49,38.53,38.42,38.51,186793.0,31.7669,31.7999,31.7091,31.7834,186793.0
2017-12-21 13:30:00,38.51,38.58,38.46,38.55,205720.0,31.7834,31.8412,31.7421,31.8164,205720.0
2017-12-21 14:00:00,38.55,38.59,38.51,38.58,151020.0,31.8164,31.8494,31.7834,31.8412,151020.0
2017-12-21 14:30:00,38.58,38.69,38.56,38.69,232575.0,31.8412,31.932,31.8247,31.932,232575.0
2017-12-21 15:00:00,38.68,38.7,38.61,38.66,215900.0,31.9237,31.9402,31.8659,31.9072,215900.0
2017-12-21 15:30:00,38.66,38.7,38.55,38.6,615117.0,31.9072,31.9402,31.8164,31.8577,615117.0
2017-12-22 09:30:00,38.86,38.86,38.51,38.7,326666.0,32.0723,32.0723,31.7834,31.9402,326666.0
2017-12-22 10:00:00,38.7,38.7,38.43,38.54,306084.0,31.9402,31.9402,31.7174,31.8082,306084.0
2017-12-22 10:30:00,38.54,38.59,38.4,38.45,220553.0,31.8082,31.8494,31.6926,31.7339,220553.0
2017-12-22 11:00:00,38.45,38.47,38.27,38.33,270013.0,31.7339,31.7504,31.5853,31.6348,270013.0
2017-12-22 11:30:00,38.33,38.4,38.28,38.39,162009.0,31.6348,31.6926,31.5936,31.6844,162009.0
2017-12-22 12:00:00,38.39,38.53,38.38,38.53,137664.0,31.6844,31.7999,31.6761,31.7999,137664.0
2017-12-22 12:30:00,38.52,38.53,38.45,38.5,112810.0,31.7917,31.7999,31.7339,31.7751,112810.0
2017-12-22 13:00:00,38.5,38.53,38.46,38.51,116935.0,31.7751,31.7999,31.7421,31.7834,116935.0
2017-12-22 13:30:00,38.5,38.53,38.44,38.52,111068.0,31.7751,31.7999,31.7256,31.7917,111068.0
2017-12-22 14:00:00,38.52,38.55,38.47,38.54,89792.0,31.7917,31.8164,31.7504,31.8082,89792.0
2017-12-22 14:30:00,38.55,38.71,38.54,38.7,195125.0,31.8164,31.9485,31.8082,31.9402,195125.0
2017-12-22 15:00:00,38.7,38.8,38.69,38.76,276870.0,31.9402,32.0227,31.932,31.9897,276870.0
2017-12-22 15:30:00,38.76,38.82,38.76,38.78,704137.0,31.9897,32.0393,31.9897,32.0062,704137.0
2017-12-26 09:30:00,38.7,38.96,38.68,38.7,141578.0,31.9402,32.1548,31.9237,31.9402,141578.0
2017-12-26 10:00:00,38.69,38.8,38.67,38.74,76071.0,31.932,32.0227,31.9155,31.9732,76071.0
2017-12-26 10:30:00,38.72,38.75,38.57,38.58,196809.0,31.9567,31.9815,31.8329,31.8412,196809.0
2017-12-26 11:00:00,38.59,38.69,38.55,38.69,48844.0,31.8494,31.932,31.8164,31.932,48844.0
2017-12-26 11:30:00,38.68,38.68,38.61,38.65,43454.0,31.9237,31.9237,31.8659,31.8989,43454.0
2017-12-26 12:00:00,38.66,38.67,38.58,38.65,80127.0,31.9072,31.9155,31.8412,31.8989,80127.0
2017-12-26 12:30:00,38.64,38.69,38.58,38.6,76406.0,31.8907,31.932,31.8412,31.8577,76406.0
2017-12-26 13:00:00,38.6,38.66,38.6,38.62,43199.0,31.8577,31.9072,31.8577,31.8742,43199.0
2017-12-26 13:30:00,38.62,38.71,38.62,38.66,47237.0,31.8742,31.9485,31.8742,31.9072,47237.0
2017-12-26 14:00:00,38.66,38.71,38.64,38.68,59093.0,31.9072,31.9485,31.8907,31.9237,59093.0
2017-12-26 14:30:00,38.69,38.73,38.68,38.71,66636.0,31.932,31.965,31.9237,31.9485,66636.0
2017-12-26 15:00:00,38.72,38.72,38.65,38.65,56468.0,31.9567,31.9567,31.8989,31.8989,56468.0
2017-12-26 15:30:00,38.65,38.76,38.63,38.73,300706.0,31.8989,31.9897,31.8824,31.965,300706.0
2017-12-27 09:30:00,38.71,38.82,38.6,38.67,137479.0,31.9485,32.0393,31.8577,31.9155,137479.0
2017-12-27 10:00:00,38.66,38.78,38.64,38.67,130655.0,31.9072,32.0062,31.8907,31.9155,130655.0
2017-12-27 10:30:00,38.68,38.68,38.59,38.65,105584.0,31.9237,31.9237,31.8494,31.8989,105584.0
2017-12-27 11:00:00,38.65,38.67,38.61,38.65,116418.0,31.8989,31.9155,31.8659,31.8989,116418.0
2017-12-27 11:30:00,38.64,38.66,38.58,38.6,168474.0,31.8907,31.9072,31.8412,31.8577,168474.0
2017-12-27 12:00:00,38.59,38.61,38.51,38.52,128212.0,31.8494,31.8659,31.7834,31.7917,128212.0
2017-12-27 12:30:00,38.52,38.56,38.5,38.54,76252.0,31.7917,31.8247,31.7751,31.8082,76252.0
2017-12-27 13:00:00,38.54,38.55,38.44,38.45,92455.0,31.8082,31.8164,31.7256,31.7339,92455.0
2017-12-27 13:30:00,38.45,38.56,38.44,38.55,83217.0,31.7339,31.8247,31.7256,31.8164,83217.0
2017-12-27 14:00:00,38.55,38.56,38.5,38.55,108278.0,31.8164,31.8247,31.7751,31.8164,108278.0
2017-12-27 14:30:00,38.55,38.56,38.41,38.47,191497.0,31.8164,31.8247,31.7009,31.7504,191497.0
2017-12-27 15:00:00,38.47,38.53,38.46,38.48,138776.0,31.7504,31.7999,31.7421,31.7586,138776.0
2017-12-27 15:30:00,38.48,38.63,38.47,38.6,441294.0,31.7586,31.8824,31.7504,31.8577,441294.0
2017-12-28 09:30:00,38.8,38.96,38.74,38.91,339274.0,32.0227,32.1548,31.9732,32.1135,339274.0
2017-12-28 10:00:00,38.91,39.02,38.87,38.99,313458.0,32.1135,32.2043,32.0805,32.1796,313458.0
2017-12-28 10:30:00,39.0,39.11,38.94,39.05,264201.0,32.1878,32.2786,32.1383,32.2291,264201.0
2017-12-28 11:00:00,39.06,39.11,38.83,38.86,191135.0,32.2373,32.2786,32.0475,32.0723,191135.0
2017-12-28 11:30:00,38.86,39.01,38.84,38.95,182959.0,32.0723,32.1961,32.0558,32.1465,182959.0
2017-12-28 12:00:00,38.94,38.97,38.87,38.92,113340.0,32.1383,32.1631,32.0805,32.1218,113340.0
2017-12-28 12:30:00,38.91,38.96,38.84,38.9,252508.0,32.1135,32.1548,32.0558,32.1053,252508.0
2017-12-28 13:00:00,38.89,39.02,38.88,38.94,99078.0,32.097,32.2043,32.0888,32.1383,99078.0
2017-12-28 13:30:00,38.95,39.02,38.91,38.91,92191.0,32.1465,32.2043,32.1135,32.1135,92191.0
2017-12-28 14:00:00,38.91,38.95,38.88,38.94,136389.0,32.1135,32.1465,32.0888,32.1383,136389.0
2017-12-28 14:30:00,38.94,38.98,38.91,38.93,126816.0,32.1383,32.1713,32.1135,32.13,126816.0
2017-12-28 15:00:00,38.93,38.97,38.92,38.96,215614.0,32.13,32.1631,32.1218,32.1548,215614.0
2017-12-28 15:30:00,38.96,39.0,38.92,38.97,562949.0,32.1548,32.1878,32.1218,32.1631,562949.0
2017-12-29 09:30:00,39.13,39.17,38.82,38.86,180556.0,32.2951,32.3281,32.0393,32.0723,180556.0
2017-12-29 10:00:00,38.87,38.88,38.68,38.83,220710.0,32.0805,32.0888,31.9237,32.0475,220710.0
2017-12-29 10:30:00,38.83,38.87,38.71,38.84,256403.0,32.0475,32.0805,31.9485,32.0558,256403.0
2017-12-29 11:00:00,38.85,38.95,38.83,38.91,159169.0,32.064,32.1465,32.0475,32.1135,159169.0
2017-12-29 11:30:00,38.92,39.01,38.88,38.93,141226.0,32.1218,32.1961,32.0888,32.13,141226.0
2017-12-29 12:00:00,38.93,38.96,38.8,38.8,93926.0,32.13,32.1548,32.0227,32.0227,93926.0
2017-12-29 12:30:00,38.8,38.93,38.8,38.84,125616.0,32.0227,32.13,32.0227,32.0558,125616.0
2017-12-29 13:00:00,38.84,38.86,38.77,38.8,138611.0,32.0558,32.0723,31.998,32.0227,138611.0
2017-12-29 13:30:00,38.8,38.83,38.76,38.8,110967.0,32.0227,32.0475,31.9897,32.0227,110967.0
2017-12-29 14:00:00,38.8,38.82,38.72,38.72,164784.0,32.0227,32.0393,31.9567,31.9567,164784.0
2017-12-29 14:30:00,38.72,38.79,38.72,38.77,145701.0,31.9567,32.0145,31.9567,31.998,145701.0
2017-12-29 15:00:00,38.76,38.82,38.75,38.79,186383.0,31.9897,32.0393,31.9815,32.0145,186383.0
2017-12-29 15:30:00,38.79,38.84,38.6,38.62,748891.0,32.0145,32.0558,31.8577,31.8742,748891.0
2018-01-02 09:30:00,38.8,38.82,38.52,38.68,323225.0,32.0227,32.0393,31.7917,31.9237,323225.0
2018-01-02 10:00:00,38.7,38.9,38.69,38.88,192524.0,31.9402,32.1053,31.932,32.0888,192524.0
2018-01-02 10:30:00,38.88,39.0,38.71,38.98,213779.0,32.0888,32.1878,31.9485,32.1713,213779.0
2018-01-02 11:00:00,38.97,38.97,38.72,38.77,214428.0,32.1631,32.1631,31.9567,31.998,214428.0
2018-01-02 11:30:00,38.77,38.77,38.67,38.75,233567.0,31.998,31.998,31.9155,31.9815,233567.0
2018-01-02 12:00:00,38.75,38.82,38.73,38.75,110271.0,31.9815,32.0393,31.965,31.9815,110271.0
2018-01-02 12:30:00,38.75,38.75,38.67,38.71,148595.0,31.9815,31.9815,31.9155,31.9485,148595.0
2018-01-02 13:00:00,38.71,38.83,38.7,38.75,81706.0,31.9485,32.0475,31.9402,31.9815,81706.0
2018-01-02 13:30:00,38.76,38.81,38.71,38.74,72952.0,31.9897,32.031,31.9485,31.9732,72952.0
2018-01-02 14:00:00,38.74,38.75,38.56,38.6,192413.0,31.9732,31.9815,31.8247,31.8577,192413.0
2018-01-02 14:30:00,38.6,38.7,38.6,38.69,176230.0,31.8577,31.9402,31.8577,31.932,176230.0
2018-01-02 15:00:00,38.68,38.79,38.66,38.79,98033.0,31.9237,32.0145,31.9072,32.0145,98033.0
2018-01-02 15:30:00,38.78,38.87,38.73,38.86,350649.0,32.0062,32.0805,31.965,32.0723,350649.0
2018-01-03 09:30:00,38.87,38.98,38.73,38.85,198404.0,32.0805,32.1713,31.965,32.064,198404.0
2018-01-03 10:00:00,38.85,39.11,38.85,39.09,414982.0,32.064,32.2786,32.064,32.2621,414982.0
2018-01-03 10:30:00,39.09,39.1,38.91,38.96,130451.0,32.2621,32.2703,32.1135,32.1548,130451.0
2018-01-03 11:00:00,38.96,39.06,38.94,38.98,175834.0,32.1548,32.2373,32.1383,32.1713,175834.0
2018-01-03 11:30:00,38.99,39.02,38.9,38.91,139859.0,32.1796,32.2043,32.1053,32.1135,139859.0
2018-01-03 12:00:00,38.91,38.98,38.89,38.96,74039.0,32.1135,32.1713,32.097,32.1548,74039.0
2018-01-03 12:30:00,38.95,39.09,38.95,39.05,104535.0,32.1465,32.2621,32.1465,32.2291,104535.0
2018-01-03 13:00:00,39.05,39.07,39.03,39.05,79082.0,32.2291,32.2456,32.2126,32.2291,79082.0
2018-01-03 13:30:00,39.05,39.06,38.91,38.93,102264.0,32.2291,32.2373,32.1135,32.13,102264.0
2018-01-03 14:00:00,38.93,39.05,38.92,39.03,112526.0,32.13,32.2291,32.1218,32.2126,112526.0
2018-01-03 14:30:00,39.04,39.15,39.03,39.05,277450.0,32.2208,32.3116,32.2126,32.2291,277450.0
2018-01-03 15:00:00,39.05,39.15,39.02,39.05,281458.0,32.2291,32.3116,32.2043,32.2291,281458.0
2018-01-03 15:30:00,39.05,39.18,39.04,39.12,676046.0,32.2291,32.3364,32.2208,32.2868,676046.0
2018-01-04 09:30:00,39.47,39.86,39.39,39.8,445971.0,32.5757,32.8976,32.5097,32.8481,445971.0
2018-01-04 10:00:00,39.81,39.82,39.54,39.57,247512.0,32.8563,32.8646,32.6335,32.6582,247512.0
2018-01-04 10:30:00,39.55,39.62,39.48,39.59,202551.0,32.6417,32.6995,32.584,32.6748,202551.0
2018-01-04 11:00:00,39.59,39.64,39.51,39.52,157341.0,32.6748,32.716,32.6087,32.617,157341.0
2018-01-04 11:30:00,39.52,39.54,39.41,39.48,174079.0,32.617,32.6335,32.5262,32.584,174079.0
2018-01-04 12:00:00,39.48,39.52,39.44,39.44,119281.0,32.584,32.617,32.551,32.551,119281.0
2018-01-04 12:30:00,39.44,39.58,39.39,39.51,127261.0,32.551,32.6665,32.5097,32.6087,127261.0
2018-01-04 13:00:00,39.51,39.64,39.5,39.58,214771.0,32.6087,32.716,32.6005,32.6665,214771.0
2018-01-04 13:30:00,39.58,39.59,39.52,39.58,98910.0,32.6665,32.6748,32.617,32.6665,98910.0
2018-01-04 14:00:00,39.58,39.59,39.48,39.49,96488.0,32.6665,32.6748,32.584,32.5922,96488.0
2018-01-04 14:30:00,39.48,39.52,39.45,39.47,90098.0,32.584,32.617,32.5592,32.5757,90098.0
2018-01-04 15:00:00,39.47,39.54,39.38,39.52,134318.0,32.5757,32.6335,32.5014,32.617,134318.0
2018-01-04 15:30:00,39.52,39.52,39.37,39.4,460303.0,32.617,32.617,32.4932,32.5179,460303.0
2018-01-05 09:30:00,39.66,39.69,39.25,39.34,442957.0,32.7325,32.7573,32.3941,32.4684,442957.0
2018-01-05 10:00:00,39.34,39.47,39.3,39.4,310571.0,32.4684,32.5757,32.4354,32.5179,310571.0
2018-01-05 10:30:00,39.4,39.51,39.39,39.47,174315.0,32.5179,32.6087,32.5097,32.5757,174315.0
2018-01-05 11:00:00,39.48,39.58,39.46,39.49,159326.0,32.584,32.6665,32.5675,32.5922,159326.0
2018-01-05 11:30:00,39.5,39.5,39.38,39.41,130629.0,32.6005,32.6005,32.5014,32.5262,130629.0
2018-01-05 12:00:00,39.4,39.43,39.36,39.42,90654.0,32.5179,32.5427,32.4849,32.5344,90654.0
2018-01-05 12:30:00,39.43,39.5,39.37,39.5,146733.0,32.5427,32.6005,32.4932,32.6005,146733.0
2018-01-05 13:00:00,39.5,39.52,39.48,39.48,107553.0,32.6005,32.617,32.584,32.584,107553.0
2018-01-05 13:30:00,39.48,39.51,39.47,39.5,125521.0,32.584,32.6087,32.5757,32.6005,125521.0
2018-01-05 14:00:00,39.5,39.59,39.47,39.58,144025.0,32.6005,32.6748,32.5757,32.6665,144025.0
2018-01-05 14:30:00,39.58,39.62,39.54,39.57,160465.0,32.6665,32.6995,32.6335,32.6582,160465.0
2018-01-05 15:00:00,39.57,39.63,39.53,39.55,235830.0,32.6582,32.7078,32.6252,32.6417,235830.0
2018-01-05 15:30:00,39.56,39.79,39.51,39.75,1033404.0,32.65,32.8398,32.6087,32.8068,1033404.0
2018-01-08 09:30:00,39.61,39.78,39.54,39.71,355083.0,32.6913,32.8316,32.6335,32.7738,355083.0
2018-01-08 10:00:00,39.72,39.75,39.44,39.45,207288.0,32.782,32.8068,32.551,32.5592,207288.0
2018-01-08 10:30:00,39.45,39.52,39.36,39.5,195435.0,32.5592,32.617,32.4849,32.6005,195435.0
2018-01-08 11:00:00,39.5,39.6,39.47,39.54,124527.0,32.6005,32.683,32.5757,32.6335,124527.0
2018-01-08 11:30:00,39.55,39.62,39.42,39.44,144623.0,32.6417,32.6995,32.5344,32.551,144623.0
2018-01-08 12:00:00,39.44,39.57,39.43,39.44,395809.0,32.551,32.6582,32.5427,32.551,395809.0
2018-01-08 12:30:00,39.44,39.51,39.4,39.5,133684.0,32.551,32.6087,32.5179,32.6005,133684.0
2018-01-08 13:00:00,39.49,39.58,39.48,39.48,186131.0,32.5922,32.6665,32.584,32.584,186131.0
2018-01-08 13:30:00,39.48,39.5,39.42,39.43,184671.0,32.584,32.6005,32.5344,32.5427,184671.0
2018-01-08 14:00:00,39.43,39.43,39.38,39.4,175837.0,32.5427,32.5427,32.5014,32.5179,175837.0
2018-01-08 14:30:00,39.41,39.46,39.32,39.45,263701.0,32.5262,32.5675,32.4519,32.5592,263701.0
2018-01-08 15:00:00,39.45,39.45,39.33,39.34,209154.0,32.5592,32.5592,32.4602,32.4684,209154.0
2018-01-08 15:30:00,39.34,39.36,39.24,39.26,989607.0,32.4684,32.4849,32.3859,32.4024,989607.0
2018-01-09 09:30:00,39.53,39.69,39.3,39.56,1066317.0,32.6252,32.7573,32.4354,32.65,1066317.0
2018-01-09 10:00:00,39.56,39.69,39.45,39.64,652099.0,32.65,32.7573,32.5592,32.716,652099.0
2018-01-09 10:30:00,39.64,39.71,39.49,39.57,370667.0,32.716,32.7738,32.5922,32.6582,370667.0
2018-01-09 11:00:00,39.57,39.78,39.56,39.65,314619.0,32.6582,32.8316,32.65,32.7243,314619.0
2018-01-09 11:30:00,39.64,39.71,39.6,39.64,207197.0,32.716,32.7738,32.683,32.716,207197.0
2018-01-09 12:00:00,39.63,39.81,39.62,39.66,325076.0,32.7078,32.8563,32.6995,32.7325,325076.0
2018-01-09 12:30:00,39.66,39.72,39.6,39.62,247185.0,32.7325,32.782,32.683,32.6995,247185.0
2018-01-09 13:00:00,39.62,39.69,39.62,39.64,189388.0,32.6995,32.7573,32.6995,32.716,189388.0
2018-01-09 13:30:00,39.64,39.64,39.55,39.59,236524.0,32.716,32.716,32.6417,32.6748,236524.0
2018-01-09 14:00:00,39.59,39.66,39.53,39.59,469840.0,32.6748,32.7325,32.6252,32.6748,469840.0
2018-01-09 14:30:00,39.59,39.61,39.52,39.56,265401.0,32.6748,32.6913,32.617,32.65,265401.0
2018-01-09 15:00:00,39.57,39.59,39.47,39.48,279434.0,32.6582,32.6748,32.5757,32.584,279434.0
2018-01-09 15:30:00,39.48,39.58,39.41,39.45,819155.0,32.584,32.6665,32.5262,32.5592,819155.0
2018-01-10 09:30:00,39.51,39.85,39.38,39.57,593498.0,32.6087,32.8893,32.5014,32.6582,593498.0
2018-01-10 10:00:00,39.57,39.68,39.55,39.68,550859.0,32.6582,32.749,32.6417,32.749,550859.0
2018-01-10 10:30:00,39.68,39.83,39.67,39.7,505110.0,32.749,32.8728,32.7408,32.7655,505110.0
2018-01-10 11:00:00,39.7,39.89,39.68,39.84,460912.0,32.7655,32.9224,32.749,32.8811,460912.0
2018-01-10 11:30:00,39.85,39.95,39.79,39.82,352116.0,32.8893,32.9719,32.8398,32.8646,352116.0
2018-01-10 12:00:00,39.82,39.85,39.7,39.74,664480.0,32.8646,32.8893,32.7655,32.7986,664480.0
2018-01-10 12:30:00,39.74,39.97,39.73,39.97,296468.0,32.7986,32.9884,32.7903,32.9884,296468.0
2018-01-10 13:00:00,39.97,40.02,39.88,39.98,490072.0,32.9884,33.0296,32.9141,32.9966,490072.0
2018-01-10 13:30:00,39.97,40.03,39.9,39.91,192472.0,32.9884,33.0379,32.9306,32.9389,192472.0
2018-01-10 14:00:00,39.91,39.92,39.58,39.7,714529.0,32.9389,32.9471,32.6665,32.7655,714529.0
2018-01-10 14:30:00,39.69,39.75,39.63,39.64,432504.0,32.7573,32.8068,32.7078,32.716,432504.0
2018-01-10 15:00:00,39.64,39.7,39.54,39.6,336942.0,32.716,32.7655,32.6335,32.683,336942.0
2018-01-10 15:30:00,39.6,39.69,39.59,39.65,792344.0,32.683,32.7573,32.6748,32.7243,792344.0
2018-01-11 09:30:00,39.77,40.17,39.41,39.59,463162.0,32.8233,33.1534,32.5262,32.6748,463162.0
2018-01-11 10:00:00,39.59,39.67,39.46,39.47,337446.0,32.6748,32.7408,32.5675,32.5757,337446.0
2018-01-11 10:30:00,39.47,39.5,39.28,39.46,342495.0,32.5757,32.6005,32.4189,32.5675,342495.0
2018-01-11 11:00:00,39.47,39.52,39.4,39.45,176539.0,32.5757,32.617,32.5179,32.5592,176539.0
2018-01-11 11:30:00,39.45,39.47,39.32,39.47,237100.0,32.5592,32.5757,32.4519,32.5757,237100.0
2018-01-11 12:00:00,39.45,39.59,39.44,39.55,437438.0,32.5592,32.6748,32.551,32.6417,437438.0
2018-01-11 12:30:00,39.56,39.6,39.5,39.5,206016.0,32.65,32.683,32.6005,32.6005,206016.0
2018-01-11 13:00:00,39.51,39.52,39.44,39.5,228131.0,32.6087,32.617,32.551,32.6005,228131.0
2018-01-11 13:30:00,39.5,39.56,39.43,39.44,342316.0,32.6005,32.65,32.5427,32.551,342316.0
2018-01-11 14:00:00,39.44,39.46,39.38,39.42,244330.0,32.551,32.5675,32.5014,32.5344,244330.0
2018-01-11 14:30:00,39.42,39.66,39.41,39.58,476001.0,32.5344,32.7325,32.5262,32.6665,476001.0
2018-01-11 15:00:00,39.59,39.75,39.51,39.68,717257.0,32.6748,32.8068,32.6087,32.749,717257.0
2018-01-11 15:30:00,39.68,39.82,39.62,39.77,1107994.0,32.749,32.8646,32.6995,32.8233,1107994.0
2018-01-12 09:30:00,40.04,40.05,39.63,39.66,791982.0,33.0462,33.0544,32.7078,32.7325,791982.0
2018-01-12 10:00:00,39.66,39.67,39.55,39.66,321204.0,32.7325,32.7408,32.6417,32.7325,321204.0
2018-01-12 10:30:00,39.65,39.74,39.56,39.62,838594.0,32.7243,32.7986,32.65,32.6995,838594.0
2018-01-12 11:00:00,39.63,39.67,39.46,39.49,378808.0,32.7078,32.7408,32.5675,32.5922,378808.0
2018-01-12 11:30:00,39.5,39.53,39.43,39.5,280316.0,32.6005,32.6252,32.5427,32.6005,280316.0
2018-01-12 12:00:00,39.49,39.61,39.49,39.61,226186.0,32.5922,32.6913,32.5922,32.6913,226186.0
2018-01-12 12:30:00,39.6,39.61,39.53,39.59,198345.0,32.683,32.6913,32.6252,32.6748,198345.0
2018-01-12 13:00:00,39.59,39.63,37.66,39.57,445357.0,32.6748,32.7078,31.0819,32.6582,445357.0
2018-01-12 13:30:00,39.57,39.61,39.49,39.49,349916.0,32.6582,32.6913,32.5922,32.5922,349916.0
2018-01-12 14:00:00,39.48,39.52,39.45,39.47,253632.0,32.584,32.617,32.5592,32.5757,253632.0
2018-01-12 14:30:00,39.47,39.5,39.25,39.38,710819.0,32.5757,32.6005,32.3941,32.5014,710819.0
2018-01-12 15:00:00,39.39,39.45,39.31,39.37,385147.0,32.5097,32.5592,32.4437,32.4932,385147.0
2018-01-12 15:30:00,39.37,39.42,39.31,39.38,1397465.0,32.4932,32.5344,32.4437,32.5014,1397465.0
2018-01-16 09:30:00,39.46,39.58,39.08,39.25,838173.0,32.5675,32.6665,32.2538,32.3941,838173.0
2018-01-16 10:00:00,39.25,39.25,38.93,38.97,638961.0,32.3941,32.3941,32.13,32.1631,638961.0
2018-01-16 10:30:00,38.96,39.0,38.76,38.84,559648.0,32.1548,32.1878,31.9897,32.0558,559648.0
2018-01-16 11:00:00,38.84,38.84,38.46,38.67,1016577.0,32.0558,32.0558,31.7421,31.9155,1016577.0
2018-01-16 11:30:00,38.67,38.79,38.52,38.58,763412.0,31.9155,32.0145,31.7917,31.8412,763412.0
2018-01-16 12:00:00,38.59,38.73,38.58,38.61,403238.0,31.8494,31.965,31.8412,31.8659,403238.0
2018-01-16 12:30:00,38.61,38.68,38.59,38.64,273041.0,31.8659,31.9237,31.8494,31.8907,273041.0
2018-01-16 13:00:00,38.65,38.71,38.61,38.66,402707.0,31.8989,31.9485,31.8659,31.9072,402707.0
2018-01-16 13:30:00,38.67,38.69,38.45,38.47,355140.0,31.9155,31.932,31.7339,31.7504,355140.0
2018-01-16 14:00:00,38.47,38.5,38.04,38.05,975322.0,31.7504,31.7751,31.3955,31.4037,975322.0
2018-01-16 14:30:00,38.04,38.15,37.78,38.06,906369.0,31.3955,31.4863,31.1809,31.412,906369.0
2018-01-16 15:00:00,38.07,38.13,37.9,37.96,1184723.0,31.4203,31.4698,31.2799,31.3295,1184723.0
2018-01-16 15:30:00,37.95,38.13,37.83,37.92,2073817.0,31.3212,31.4698,31.2222,31.2965,2073817.0
2018-01-17 09:30:00,38.16,38.21,37.79,37.83,673477.0,31.4945,31.5358,31.1892,31.2222,673477.0
2018-01-17 10:00:00,37.83,38.13,37.82,38.01,610783.0,31.2222,31.4698,31.2139,31.3707,610783.0
2018-01-17 10:30:00,38.02,38.16,37.89,37.93,778134.0,31.379,31.4945,31.2717,31.3047,778134.0
2018-01-17 11:00:00,37.94,38.05,37.87,38.05,553502.0,31.313,31.4037,31.2552,31.4037,553502.0
2018-01-17 11:30:00,38.04,38.1,37.88,37.96,499027.0,31.3955,31.445,31.2634,31.3295,499027.0
2018-01-17 12:00:00,37.97,38.09,37.93,38.06,399777.0,31.3377,31.4368,31.3047,31.412,399777.0
2018-01-17 12:30:00,38.06,38.11,38.0,38.02,403536.0,31.412,31.4533,31.3625,31.379,403536.0
2018-01-17 13:00:00,38.02,38.09,37.96,38.04,441306.0,31.379,31.4368,31.3295,31.3955,441306.0
2018-01-17 13:30:00,38.03,38.1,37.99,38.07,340015.0,31.3872,31.445,31.3542,31.4203,340015.0
2018-01-17 14:00:00,38.07,38.21,38.06,38.18,728918.0,31.4203,31.5358,31.412,31.511,728918.0
2018-01-17 14:30:00,38.19,38.33,38.13,38.23,705870.0,31.5193,31.6348,31.4698,31.5523,705870.0
2018-01-17 15:00:00,38.22,38.27,37.97,38.02,930397.0,31.5441,31.5853,31.3377,31.379,930397.0
2018-01-17 15:30:00,38.02,38.08,37.85,38.06,1758905.0,31.379,31.4285,31.2387,31.412,1758905.0
2018-01-18 09:30:00,38.29,38.29,37.76,37.77,796861.0,31.6018,31.6018,31.1644,31.1727,796861.0
2018-01-18 10:00:00,37.77,37.82,37.67,37.7,602596.0,31.1727,31.2139,31.0901,31.1149,602596.0
2018-01-18 10:30:00,37.7,37.71,37.51,37.54,735539.0,31.1149,31.1231,30.9581,30.9828,735539.0
2018-01-18 11:00:00,37.54,37.56,37.24,37.37,914596.0,30.9828,30.9993,30.7352,30.8425,914596.0
2018-01-18 11:30:00,37.37,37.38,37.13,37.13,650028.0,30.8425,30.8508,30.6444,30.6444,650028.0
2018-01-18 12:00:00,37.14,37.16,36.76,36.81,1365831.0,30.6527,30.6692,30.3391,30.3803,1365831.0
2018-01-18 12:30:00,36.8,37.08,36.75,37.04,831153.0,30.3721,30.6032,30.3308,30.5702,831153.0
2018-01-18 13:00:00,37.04,37.1,36.93,37.01,565552.0,30.5702,30.6197,30.4794,30.5454,565552.0
2018-01-18 13:30:00,37.01,37.3,36.97,37.26,640415.0,30.5454,30.7848,30.5124,30.7517,640415.0
2018-01-18 14:00:00,37.27,37.39,37.22,37.27,608205.0,30.76,30.859,30.7187,30.76,608205.0
2018-01-18 14:30:00,37.28,37.3,37.13,37.2,577626.0,30.7682,30.7848,30.6444,30.7022,577626.0
2018-01-18 15:00:00,37.2,37.32,37.16,37.27,606746.0,30.7022,30.8013,30.6692,30.76,606746.0
2018-01-18 15:30:00,37.27,37.34,37.21,37.3,1775389.0,30.76,30.8178,30.7105,30.7848,1775389.0
2018-01-19 09:30:00,37.74,38.84,36.85,38.02,1835152.0,31.1479,32.0558,30.4134,31.379,1835152.0
2018-01-19 10:00:00,38.0,38.09,37.51,37.89,1041543.0,31.3625,31.4368,30.9581,31.2717,1041543.0
2018-01-19 10:30:00,37.88,38.0,37.58,37.69,644964.0,31.2634,31.3625,31.0158,31.1066,644964.0
2018-01-19 11:00:00,37.7,38.04,37.69,38.01,431416.0,31.1149,31.3955,31.1066,31.3707,431416.0
2018-01-19 11:30:00,38.02,38.15,37.85,38.13,404533.0,31.379,31.4863,31.2387,31.4698,404533.0
2018-01-19 12:00:00,38.13,38.26,38.07,38.12,395857.0,31.4698,31.5771,31.4203,31.4615,395857.0
2018-01-19 12:30:00,38.11,38.22,38.04,38.08,331770.0,31.4533,31.5441,31.3955,31.4285,331770.0
2018-01-19 13:00:00,38.09,38.34,38.04,38.34,450291.0,31.4368,31.6431,31.3955,31.6431,450291.0
2018-01-19 13:30:00,38.33,38.45,38.27,38.31,577727.0,31.6348,31.7339,31.5853,31.6183,577727.0
2018-01-19 14:00:00,38.3,38.65,38.29,38.62,666265.0,31.6101,31.8989,31.6018,31.8742,666265.0
2018-01-19 14:30:00,38.62,38.62,38.27,38.3,885741.0,31.8742,31.8742,31.5853,31.6101,885741.0
2018-01-19 15:00:00,38.31,38.61,38.27,38.52,764251.0,31.6183,31.8659,31.5853,31.7917,764251.0
2018-01-19 15:30:00,38.52,38.57,38.36,38.47,1942780.0,31.7917,31.8329,31.6596,31.7504,1942780.0
2018-01-22 09:30:00,38.18,38.76,38.16,38.76,1005579.0,31.511,31.9897,31.4945,31.9897,1005579.0
2018-01-22 10:00:00,38.76,39.06,38.76,39.01,838506.0,31.9897,32.2373,31.9897,32.1961,838506.0
2018-01-22 10:30:00,39.01,39.05,38.91,39.03,529833.0,32.1961,32.2291,32.1135,32.2126,529833.0
2018-01-22 11:00:00,39.03,39.14,38.96,38.98,679266.0,32.2126,32.3034,32.1548,32.1713,679266.0
2018-01-22 11:30:00,38.97,39.23,38.97,39.21,542086.0,32.1631,32.3776,32.1631,32.3611,542086.0
2018-01-22 12:00:00,39.22,39.28,39.07,39.25,392314.0,32.3694,32.4189,32.2456,32.3941,392314.0
2018-01-22 12:30:00,39.25,39.25,39.14,39.15,326153.0,32.3941,32.3941,32.3034,32.3116,326153.0
2018-01-22 13:00:00,39.15,39.27,39.13,39.26,303213.0,32.3116,32.4106,32.2951,32.4024,303213.0
2018-01-22 13:30:00,39.27,39.36,39.25,39.29,371646.0,32.4106,32.4849,32.3941,32.4272,371646.0
2018-01-22 14:00:00,39.29,39.3,39.11,39.2,328844.0,32.4272,32.4354,32.2786,32.3529,328844.0
2018-01-22 14:30:00,39.2,39.27,39.14,39.21,330787.0,32.3529,32.4106,32.3034,32.3611,330787.0
2018-01-22 15:00:00,39.21,39.36,39.16,39.34,484179.0,32.3611,32.4849,32.3199,32.4684,484179.0
2018-01-22 15:30:00,39.34,39.6,39.33,39.54,2104427.0,32.4684,32.683,32.4602,32.6335,2104427.0
2018-01-23 09:30:00,39.42,39.53,39.06,39.31,772214.0,32.5344,32.6252,32.2373,32.4437,772214.0
2018-01-23 10:00:00,39.31,39.4,39.13,39.26,458531.0,32.4437,32.5179,32.2951,32.4024,458531.0
2018-01-23 10:30:00,39.25,39.5,39.19,39.48,611863.0,32.3941,32.6005,32.3446,32.584,611863.0
2018-01-23 11:00:00,39.49,39.71,39.45,39.59,583826.0,32.5922,32.7738,32.5592,32.6748,583826.0
2018-01-23 11:30:00,39.59,39.76,39.56,39.72,474130.0,32.6748,32.8151,32.65,32.782,474130.0
2018-01-23 12:00:00,39.73,39.79,39.63,39.71,473635.0,32.7903,32.8398,32.7078,32.7738,473635.0
2018-01-23 12:30:00,39.71,39.79,39.66,39.78,457789.0,32.7738,32.8398,32.7325,32.8316,457789.0
2018-01-23 13:00:00,39.78,39.8,39.64,39.64,503717.0,32.8316,32.8481,32.716,32.716,503717.0
2018-01-23 13:30:00,39.64,39.75,39.61,39.74,366235.0,32.716,32.8068,32.6913,32.7986,366235.0
2018-01-23 14:00:00,39.75,39.8,39.64,39.75,412977.0,32.8068,32.8481,32.716,32.8068,412977.0
2018-01-23 14:30:00,39.75,39.85,39.72,39.76,388645.0,32.8068,32.8893,32.782,32.8151,388645.0
2018-01-23 15:00:00,39.77,39.89,39.71,39.89,593769.0,32.8233,32.9224,32.7738,32.9224,593769.0
2018-01-23 15:30:00,39.88,39.94,39.75,39.78,1437104.0,32.9141,32.9636,32.8068,32.8316,1437104.0
2018-01-24 09:30:00,39.89,40.19,39.76,40.1,616101.0,32.9224,33.17,32.8151,33.0957,616101.0
2018-01-24 10:00:00,40.09,40.1,39.79,39.82,647966.0,33.0874,33.0957,32.8398,32.8646,647966.0
2018-01-24 10:30:00,39.83,39.99,39.77,39.85,522029.0,32.8728,33.0049,32.8233,32.8893,522029.0
2018-01-24 11:00:00,39.86,39.99,39.76,39.92,616854.0,32.8976,33.0049,32.8151,32.9471,616854.0
2018-01-24 11:30:00,39.92,39.93,39.7,39.85,555817.0,32.9471,32.9554,32.7655,32.8893,555817.0
2018-01-24 12:00:00,39.85,39.93,39.71,39.74,459034.0,32.8893,32.9554,32.7738,32.7986,459034.0
2018-01-24 12:30:00,39.73,39.75,39.54,39.62,280368.0,32.7903,32.8068,32.6335,32.6995,280368.0
2018-01-24 13:00:00,39.63,39.67,39.46,39.51,286699.0,32.7078,32.7408,32.5675,32.6087,286699.0
2018-01-24 13:30:00,39.52,39.71,39.51,39.66,334158.0,32.617,32.7738,32.6087,32.7325,334158.0
2018-01-24 14:00:00,39.66,39.74,39.56,39.65,251719.0,32.7325,32.7986,32.65,32.7243,251719.0
2018-01-24 14:30:00,39.65,39.72,39.57,39.63,275184.0,32.7243,32.782,32.6582,32.7078,275184.0
2018-01-24 15:00:00,39.63,39.83,39.57,39.82,435945.0,32.7078,32.8728,32.6582,32.8646,435945.0
2018-01-24 15:30:00,39.82,39.85,39.74,39.75,1144307.0,32.8646,32.8893,32.7986,32.8068,1144307.0
2018-01-25 09:30:00,39.91,40.03,39.71,39.9,567177.0,32.9389,33.0379,32.7738,32.9306,567177.0
2018-01-25 10:00:00,39.9,39.98,39.8,39.9,453133.0,32.9306,32.9966,32.8481,32.9306,453133.0
2018-01-25 10:30:00,39.9,39.93,39.7,39.77,449585.0,32.9306,32.9554,32.7655,32.8233,449585.0
2018-01-25 11:00:00,39.77,39.83,39.64,39.65,320195.0,32.8233,32.8728,32.716,32.7243,320195.0
2018-01-25 11:30:00,39.66,39.83,39.64,39.8,260111.0,32.7325,32.8728,32.716,32.8481,260111.0
2018-01-25 12:00:00,39.81,39.82,39.73,39.81,305236.0,32.8563,32.8646,32.7903,32.8563,305236.0
2018-01-25 12:30:00,39.81,39.87,39.79,39.8,209697.0,32.8563,32.9058,32.8398,32.8481,209697.0
2018-01-25 13:00:00,39.8,39.8,39.65,39.68,460802.0,32.8481,32.8481,32.7243,32.749,460802.0
2018-01-25 13:30:00,39.68,39.71,39.62,39.64,348074.0,32.749,32.7738,32.6995,32.716,348074.0
2018-01-25 14:00:00,39.64,39.69,39.57,39.66,340505.0,32.716,32.7573,32.6582,32.7325,340505.0
2018-01-25 14:30:00,39.67,39.68,39.54,39.58,332894.0,32.7408,32.749,32.6335,32.6665,332894.0
2018-01-25 15:00:00,39.59,39.65,39.47,39.61,457663.0,32.6748,32.7243,32.5757,32.6913,457663.0
2018-01-25 15:30:00,39.62,39.68,39.51,39.59,1226887.0,32.6995,32.749,32.6087,32.6748,1226887.0
2018-01-26 09:30:00,39.63,39.93,39.49,39.89,464555.0,32.7078,32.9554,32.5922,32.9224,464555.0
2018-01-26 10:00:00,39.89,39.94,39.73,39.74,390375.0,32.9224,32.9636,32.7903,32.7986,390375.0
2018-01-26 10:30:00,39.74,39.96,39.73,39.88,237342.0,32.7986,32.9801,32.7903,32.9141,237342.0
2018-01-26 11:00:00,39.88,39.92,39.8,39.84,329490.0,32.9141,32.9471,32.8481,32.8811,329490.0
2018-01-26 11:30:00,39.84,39.87,39.79,39.86,303352.0,32.8811,32.9058,32.8398,32.8976,303352.0
2018-01-26 12:00:00,39.86,39.89,39.81,39.87,128556.0,32.8976,32.9224,32.8563,32.9058,128556.0
2018-01-26 12:30:00,39.87,39.94,39.83,39.93,167529.0,32.9058,32.9636,32.8728,32.9554,167529.0
2018-01-26 13:00:00,39.93,39.94,39.88,39.94,76435.0,32.9554,32.9636,32.9141,32.9636,76435.0
2018-01-26 13:30:00,39.94,39.96,39.89,39.94,175909.0,32.9636,32.9801,32.9224,32.9636,175909.0
2018-01-26 14:00:00,39.93,39.98,39.91,39.94,248602.0,32.9554,32.9966,32.9389,32.9636,248602.0
2018-01-26 14:30:00,39.95,40.07,39.94,40.06,270377.0,32.9719,33.0709,32.9636,33.0627,270377.0
2018-01-26 15:00:00,40.07,40.21,40.05,40.15,381911.0,33.0709,33.1865,33.0544,33.1369,381911.0
2018-01-26 15:30:00,40.15,40.24,40.14,40.21,829955.0,33.1369,33.2112,33.1287,33.1865,829955.0
2018-01-29 09:30:00,40.11,40.5,40.1,40.35,512828.0,33.1039,33.4258,33.0957,33.302,512828.0
2018-01-29 10:00:00,40.34,40.38,40.16,40.27,391493.0,33.2938,33.3268,33.1452,33.236,391493.0
2018-01-29 10:30:00,40.27,40.36,40.14,40.22,287075.0,33.236,33.3103,33.1287,33.1947,287075.0
2018-01-29 11:00:00,40.23,40.48,40.2,40.3,425889.0,33.203,33.4093,33.1782,33.2607,425889.0
2018-01-29 11:30:00,40.3,40.5,40.27,40.36,204381.0,33.2607,33.4258,33.236,33.3103,204381.0
2018-01-29 12:00:00,40.36,40.43,40.29,40.39,207396.0,33.3103,33.368,33.2525,33.335,207396.0
2018-01-29 12:30:00,40.39,40.5,40.34,40.47,228103.0,33.335,33.4258,33.2938,33.401,228103.0
2018-01-29 13:00:00,40.47,40.59,40.45,40.57,241718.0,33.401,33.5001,33.3845,33.4836,241718.0
2018-01-29 13:30:00,40.57,40.57,40.5,40.51,231009.0,33.4836,33.4836,33.4258,33.4341,231009.0
2018-01-29 14:00:00,40.51,40.56,40.42,40.45,335099.0,33.4341,33.4753,33.3598,33.3845,335099.0
2018-01-29 14:30:00,40.46,40.47,40.35,40.38,285150.0,33.3928,33.401,33.302,33.3268,285150.0
2018-01-29 15:00:00,40.38,40.39,40.28,40.32,492056.0,33.3268,33.335,33.2442,33.2772,492056.0
2018-01-29 15:30:00,40.32,40.38,40.16,40.17,1025419.0,33.2772,33.3268,33.1452,33.1534,1025419.0
2018-01-30 09:30:00,39.92,40.16,39.67,39.81,521097.0,32.9471,33.1452,32.7408,32.8563,521097.0
2018-01-30 10:00:00,39.81,39.83,39.6,39.71,374424.0,32.8563,32.8728,32.683,32.7738,374424.0
2018-01-30 10:30:00,39.72,39.95,39.72,39.91,297967.0,32.782,32.9719,32.782,32.9389,297967.0
2018-01-30 11:00:00,39.92,39.97,39.74,39.81,314424.0,32.9471,32.9884,32.7986,32.8563,314424.0
2018-01-30 11:30:00,39.8,39.83,39.66,39.66,329788.0,32.8481,32.8728,32.7325,32.7325,329788.0
2018-01-30 12:00:00,39.67,39.74,39.62,39.63,323332.0,32.7408,32.7986,32.6995,32.7078,323332.0
2018-01-30 12:30:00,39.62,39.83,39.61,39.83,290798.0,32.6995,32.8728,32.6913,32.8728,290798.0
2018-01-30 13:00:00,39.82,40.0,39.78,39.88,307479.0,32.8646,33.0131,32.8316,32.9141,307479.0
2018-01-30 13:30:00,39.87,40.02,39.82,39.99,255714.0,32.9058,33.0296,32.8646,33.0049,255714.0
2018-01-30 14:00:00,39.99,40.02,39.79,39.8,237772.0,33.0049,33.0296,32.8398,32.8481,237772.0
2018-01-30 14:30:00,39.8,39.81,39.67,39.7,309425.0,32.8481,32.8563,32.7408,32.7655,309425.0
2018-01-30 15:00:00,39.7,39.82,39.67,39.81,368698.0,32.7655,32.8646,32.7408,32.8563,368698.0
2018-01-30 15:30:00,39.82,39.91,39.63,39.64,845412.0,32.8646,32.9389,32.7078,32.716,845412.0
2018-01-31 09:30:00,39.75,39.96,39.69,39.94,381244.0,32.8068,32.9801,32.7573,32.9636,381244.0
2018-01-31 10:00:00,39.94,40.19,39.92,40.13,415632.0,32.9636,33.17,32.9471,33.1204,415632.0
2018-01-31 10:30:00,40.14,40.24,40.02,40.15,388614.0,33.1287,33.2112,33.0296,33.1369,388614.0
2018-01-31 11:00:00,40.15,40.19,40.07,40.12,337412.0,33.1369,33.17,33.0709,33.1122,337412.0
2018-01-31 11:30:00,40.11,40.26,40.09,40.23,351530.0,33.1039,33.2277,33.0874,33.203,351530.0
2018-01-31 12:00:00,40.23,40.29,40.16,40.24,320357.0,33.203,33.2525,33.1452,33.2112,320357.0
2018-01-31 12:30:00,40.24,40.3,40.15,40.21,246565.0,33.2112,33.2607,33.1369,33.1865,246565.0
2018-01-31 13:00:00,40.21,40.25,40.15,40.19,182772.0,33.1865,33.2195,33.1369,33.17,182772.0
2018-01-31 13:30:00,40.19,40.19,40.09,40.14,217235.0,33.17,33.17,33.0874,33.1287,217235.0
2018-01-31 14:00:00,40.16,40.2,39.99,40.0,405328.0,33.1452,33.1782,33.0049,33.0131,405328.0
2018-01-31 14:30:00,40.0,40.01,39.84,39.86,425134.0,33.0131,33.0214,32.8811,32.8976,425134.0
2018-01-31 15:00:00,39.85,39.85,39.66,39.82,444780.0,32.8893,32.8893,32.7325,32.8646,444780.0
2018-01-31 15:30:00,39.83,39.97,39.66,39.68,1103271.0,32.8728,32.9884,32.7325,32.749,1103271.0
2018-02-01 09:30:00,39.54,39.64,39.33,39.35,371283.0,32.6335,32.716,32.4602,32.4767,371283.0
2018-02-01 10:00:00,39.33,39.43,39.16,39.26,201150.0,32.4602,32.5427,32.3199,32.4024,201150.0
2018-02-01 10:30:00,39.26,39.28,39.03,39.1,345377.0,32.4024,32.4189,32.2126,32.2703,345377.0
2018-02-01 11:00:00,39.12,39.2,39.03,39.09,725865.0,32.2868,32.3529,32.2126,32.2621,725865.0
2018-02-01 11:30:00,39.09,39.6,39.07,39.6,496466.0,32.2621,32.683,32.2456,32.683,496466.0
2018-02-01 12:00:00,39.62,39.67,39.49,39.51,263785.0,32.6995,32.7408,32.5922,32.6087,263785.0
2018-02-01 12:30:00,39.52,39.59,39.52,39.56,129059.0,32.617,32.6748,32.617,32.65,129059.0
2018-02-01 13:00:00,39.56,39.64,39.53,39.58,103413.0,32.65,32.716,32.6252,32.6665,103413.0
2018-02-01 13:30:00,39.58,39.6,39.38,39.42,140614.0,32.6665,32.683,32.5014,32.5344,140614.0
2018-02-01 14:00:00,39.43,39.45,39.29,39.44,214505.0,32.5427,32.5592,32.4272,32.551,214505.0
2018-02-01 14:30:00,39.44,39.53,39.42,39.52,264442.0,32.551,32.6252,32.5344,32.617,264442.0
2018-02-01 15:00:00,39.52,39.59,39.46,39.48,342867.0,32.617,32.6748,32.5675,32.584,342867.0
2018-02-01 15:30:00,39.47,39.67,39.41,39.66,772525.0,32.5757,32.7408,32.5262,32.7325,772525.0
2018-02-02 09:30:00,39.5,39.89,39.46,39.69,692517.0,32.7269,33.05,32.6938,32.8843,692517.0
2018-02-02 10:00:00,39.68,39.68,39.21,39.23,462444.0,32.876,32.876,32.4866,32.5032,462444.0
2018-02-02 10:30:00,39.23,39.38,39.15,39.27,261555.0,32.5032,32.6275,32.4369,32.5363,261555.0
2018-02-02 11:00:00,39.27,39.32,39.07,39.16,510046.0,32.5363,32.5778,32.3706,32.4452,510046.0
2018-02-02 11:30:00,39.15,39.22,38.99,38.99,219277.0,32.4369,32.4949,32.3043,32.3043,219277.0
2018-02-02 12:00:00,38.99,39.03,38.75,38.79,432348.0,32.3043,32.3375,32.1055,32.1386,432348.0
2018-02-02 12:30:00,38.79,38.98,38.77,38.83,194451.0,32.1386,32.2961,32.1221,32.1718,194451.0
2018-02-02 13:00:00,38.83,38.93,38.76,38.91,279329.0,32.1718,32.2546,32.1138,32.2381,279329.0
2018-02-02 13:30:00,38.91,38.94,38.76,38.81,201407.0,32.2381,32.2629,32.1138,32.1552,201407.0
2018-02-02 14:00:00,38.82,38.86,38.64,38.65,596212.0,32.1635,32.1966,32.0144,32.0226,596212.0
2018-02-02 14:30:00,38.65,38.79,38.6,38.64,284918.0,32.0226,32.1386,31.9812,32.0144,284918.0
2018-02-02 15:00:00,38.64,38.87,38.5,38.75,317451.0,32.0144,32.2049,31.8984,32.1055,317451.0
2018-02-02 15:30:00,38.75,38.92,38.65,38.68,1051500.0,32.1055,32.2464,32.0226,32.0475,1051500.0
2018-02-05 09:30:00,38.26,38.69,38.13,38.56,554999.0,31.6995,32.0558,31.5918,31.9481,554999.0
2018-02-05 10:00:00,38.57,38.91,38.52,38.91,442986.0,31.9564,32.2381,31.9149,32.2381,442986.0
2018-02-05 10:30:00,38.91,38.91,38.65,38.7,229334.0,32.2381,32.2381,32.0226,32.0641,229334.0
2018-02-05 11:00:00,38.7,38.75,38.54,38.58,218517.0,32.0641,32.1055,31.9315,31.9647,218517.0
2018-02-05 11:30:00,38.58,38.72,38.47,38.66,248187.0,31.9647,32.0806,31.8735,32.0309,248187.0
2018-02-05 12:00:00,38.66,38.67,38.39,38.52,262448.0,32.0309,32.0392,31.8072,31.9149,262448.0
2018-02-05 12:30:00,38.51,38.65,38.47,38.47,195351.0,31.9067,32.0226,31.8735,31.8735,195351.0
2018-02-05 13:00:00,38.46,38.47,38.16,38.25,341003.0,31.8652,31.8735,31.6167,31.6912,341003.0
2018-02-05 13:30:00,38.24,38.41,38.13,38.4,237266.0,31.683,31.8238,31.5918,31.8155,237266.0
2018-02-05 14:00:00,38.4,38.4,37.96,38.01,342205.0,31.8155,31.8155,31.451,31.4924,342205.0
2018-02-05 14:30:00,38.0,38.0,37.57,37.58,581805.0,31.4841,31.4841,31.1278,31.1361,581805.0
2018-02-05 15:00:00,37.57,37.77,36.58,37.68,921423.0,31.1278,31.2935,30.3076,31.219,921423.0
2018-02-05 15:30:00,37.69,37.77,36.88,36.88,1434664.0,31.2273,31.2935,30.5562,30.5562,1434664.0
2018-02-06 09:30:00,36.05,37.4,35.45,36.93,806259.0,29.8685,30.987,29.3714,30.5976,806259.0
2018-02-06 10:00:00,36.97,37.25,36.41,36.51,452408.0,30.6307,30.8627,30.1667,30.2496,452408.0
2018-02-06 10:30:00,36.5,36.8,36.27,36.65,648434.0,30.2413,30.4899,30.0507,30.3656,648434.0
2018-02-06 11:00:00,36.66,36.7,36.39,36.5,651214.0,30.3739,30.407,30.1502,30.2413,651214.0
2018-02-06 11:30:00,36.5,36.85,36.28,36.64,392363.0,30.2413,30.5313,30.059,30.3573,392363.0
2018-02-06 12:00:00,36.62,37.02,36.6,36.99,381641.0,30.3407,30.6721,30.3242,30.6473,381641.0
2018-02-06 12:30:00,37.0,37.08,36.67,36.82,284577.0,30.6556,30.7219,30.3822,30.5064,284577.0
2018-02-06 13:00:00,36.82,36.89,36.56,36.72,364649.0,30.5064,30.5644,30.291,30.4236,364649.0
2018-02-06 13:30:00,36.71,36.73,36.27,36.33,453430.0,30.4153,30.4319,30.0507,30.1005,453430.0
2018-02-06 14:00:00,36.32,36.63,36.26,36.59,544625.0,30.0922,30.349,30.0425,30.3159,544625.0
2018-02-06 14:30:00,36.57,37.2,36.52,37.14,502147.0,30.2993,30.8213,30.2579,30.7716,502147.0
2018-02-06 15:00:00,37.15,37.61,37.14,37.59,716088.0,30.7799,31.161,30.7716,31.1444,716088.0
2018-02-06 15:30:00,37.58,37.84,37.4,37.67,1719675.0,31.1361,31.3515,30.987,31.2107,1719675.0
2018-02-07 09:30:00,37.44,38.0,37.3,37.63,474936.0,31.0201,31.4841,30.9041,31.1775,474936.0
2018-02-07 10:00:00,37.63,38.19,37.58,37.98,468341.0,31.1775,31.6415,31.1361,31.4675,468341.0
2018-02-07 10:30:00,37.99,38.06,37.8,37.97,311976.0,31.4758,31.5338,31.3184,31.4592,311976.0
2018-02-07 11:00:00,37.97,38.19,37.84,37.86,413026.0,31.4592,31.6415,31.3515,31.3681,413026.0
2018-02-07 11:30:00,37.86,37.89,37.71,37.87,267298.0,31.3681,31.393,31.2438,31.3764,267298.0
2018-02-07 12:00:00,37.87,37.95,37.77,37.82,277519.0,31.3764,31.4427,31.2935,31.335,277519.0
2018-02-07 12:30:00,37.82,37.95,37.73,37.81,721872.0,31.335,31.4427,31.2604,31.3267,721872.0
2018-02-07 13:00:00,37.81,37.85,37.45,37.57,571278.0,31.3267,31.3598,31.0284,31.1278,571278.0
2018-02-07 13:30:00,37.55,37.77,37.49,37.64,285760.0,31.1113,31.2935,31.0616,31.1858,285760.0
2018-02-07 14:00:00,37.63,37.73,37.52,37.73,392773.0,31.1775,31.2604,31.0864,31.2604,392773.0
2018-02-07 14:30:00,37.73,37.74,37.53,37.66,516486.0,31.2604,31.2687,31.0947,31.2024,516486.0
2018-02-07 15:00:00,37.65,37.91,37.64,37.83,305129.0,31.1941,31.4095,31.1858,31.3433,305129.0
2018-02-07 15:30:00,37.83,37.89,37.5,37.51,1610095.0,31.3433,31.393,31.0698,31.0781,1610095.0
2018-02-08 09:30:00,37.5,37.55,36.91,36.93,383129.0,31.0698,31.1113,30.581,30.5976,383129.0
2018-02-08 10:00:00,36.92,37.05,36.65,36.7,654254.0,30.5893,30.697,30.3656,30.407,654254.0
2018-02-08 10:30:00,36.69,36.73,36.37,36.43,360016.0,30.3987,30.4319,30.1336,30.1833,360016.0
2018-02-08 11:00:00,36.42,36.52,35.98,36.07,709256.0,30.175,30.2579,29.8105,29.885,709256.0
2018-02-08 11:30:00,36.06,36.36,36.04,36.13,531629.0,29.8768,30.1253,29.8602,29.9348,531629.0
2018-02-08 12:00:00,36.14,36.15,35.74,35.83,323733.0,29.943,29.9513,29.6116,29.6862,323733.0
2018-02-08 12:30:00,35.86,36.07,35.5,35.6,599160.0,29.7111,29.885,29.4128,29.4956,599160.0
2018-02-08 13:00:00,35.61,35.91,35.55,35.69,462311.0,29.5039,29.7525,29.4542,29.5702,462311.0
2018-02-08 13:30:00,35.69,36.14,35.61,36.0,381363.0,29.5702,29.943,29.5039,29.827,381363.0
2018-02-08 14:00:00,36.0,36.14,35.78,35.97,650293.0,29.827,29.943,29.6448,29.8022,650293.0
2018-02-08 14:30:00,35.96,36.04,35.78,35.84,692242.0,29.7939,29.8602,29.6448,29.6945,692242.0
2018-02-08 15:00:00,35.84,35.98,35.65,35.76,500416.0,29.6945,29.8105,29.5371,29.6282,500416.0
2018-02-08 15:30:00,35.76,35.81,34.97,35.0,1681605.0,29.6282,29.6696,28.9737,28.9985,1681605.0
2018-02-09 09:30:00,35.35,35.86,35.26,35.64,585970.0,29.2885,29.7111,29.2139,29.5288,585970.0
2018-02-09 10:00:00,35.63,35.67,35.33,35.44,468924.0,29.5205,29.5536,29.2719,29.3631,468924.0
2018-02-09 10:30:00,35.43,35.47,34.77,35.03,446890.0,29.3548,29.3879,28.808,29.0234,446890.0
2018-02-09 11:00:00,35.03,35.19,34.75,34.79,421295.0,29.0234,29.1559,28.7914,28.8245,421295.0
2018-02-09 11:30:00,34.79,34.94,34.38,34.4,596875.0,28.8245,28.9488,28.4848,28.5014,596875.0
2018-02-09 12:00:00,34.4,34.45,33.87,33.92,1025246.0,28.5014,28.5428,28.0623,28.1037,1025246.0
2018-02-09 12:30:00,33.91,34.15,33.78,34.12,663090.0,28.0954,28.2943,27.9877,28.2694,663090.0
2018-02-09 13:00:00,34.12,34.12,33.64,33.76,565289.0,28.2694,28.2694,27.8717,27.9711,565289.0
2018-02-09 13:30:00,33.75,34.1,33.6,33.99,885442.0,27.9629,28.2528,27.8386,28.1617,885442.0
2018-02-09 14:00:00,33.98,34.88,33.97,34.53,1143058.0,28.1534,28.8991,28.1451,28.6091,1143058.0
2018-02-09 14:30:00,34.54,34.67,34.33,34.4,636587.0,28.6174,28.7251,28.4434,28.5014,636587.0
2018-02-09 15:00:00,34.39,34.5,34.1,34.32,884630.0,28.4931,28.5843,28.2528,28.4351,884630.0
2018-02-09 15:30:00,34.34,35.38,34.3,35.04,2004296.0,28.4517,29.3134,28.4185,29.0317,2004296.0
2018-02-12 09:30:00,35.35,35.95,35.24,35.5,765762.0,29.2885,29.7856,29.1974,29.4128,765762.0
2018-02-12 10:00:00,35.51,35.68,35.3,35.45,327948.0,29.4211,29.5619,29.2471,29.3714,327948.0
2018-02-12 10:30:00,35.45,35.72,35.32,35.66,332115.0,29.3714,29.5951,29.2636,29.5453,332115.0
2018-02-12 11:00:00,35.65,35.8,35.5,35.66,349099.0,29.5371,29.6613,29.4128,29.5453,349099.0
2018-02-12 11:30:00,35.65,35.92,35.52,35.9,281061.0,29.5371,29.7608,29.4294,29.7442,281061.0
2018-02-12 12:00:00,35.91,36.1,35.84,36.04,292059.0,29.7525,29.9099,29.6945,29.8602,292059.0
2018-02-12 12:30:00,36.04,36.15,35.95,36.01,322230.0,29.8602,29.9513,29.7856,29.8353,322230.0
2018-02-12 13:00:00,36.02,36.09,35.96,36.07,198876.0,29.8436,29.9016,29.7939,29.885,198876.0
2018-02-12 13:30:00,36.07,36.41,36.01,36.32,336626.0,29.885,30.1667,29.8353,30.0922,336626.0
2018-02-12 14:00:00,36.33,36.44,36.17,36.42,409286.0,30.1005,30.1916,29.9679,30.175,409286.0
2018-02-12 14:30:00,36.43,36.46,36.23,36.36,357381.0,30.1833,30.2082,30.0176,30.1253,357381.0
2018-02-12 15:00:00,36.37,36.49,36.21,36.39,541683.0,30.1336,30.233,30.001,30.1502,541683.0
2018-02-12 15:30:00,36.4,36.45,36.09,36.23,1404912.0,30.1585,30.1999,29.9016,30.0176,1404912.0
2018-02-13 09:30:00,35.92,35.98,35.54,35.61,754113.0,29.7608,29.8105,29.4459,29.5039,754113.0
2018-02-13 10:00:00,35.6,35.8,35.55,35.66,315950.0,29.4956,29.6613,29.4542,29.5453,315950.0
2018-02-13 10:30:00,35.66,35.9,35.52,35.84,205310.0,29.5453,29.7442,29.4294,29.6945,205310.0
2018-02-13 11:00:00,35.83,35.98,35.71,35.86,159586.0,29.6862,29.8105,29.5868,29.7111,159586.0
2018-02-13 11:30:00,35.86,35.9,35.78,35.88,208521.0,29.7111,29.7442,29.6448,29.7276,208521.0
2018-02-13 12:00:00,35.87,35.96,35.8,35.82,146583.0,29.7193,29.7939,29.6613,29.6779,146583.0
2018-02-13 12:30:00,35.82,35.9,35.79,35.86,132734.0,29.6779,29.7442,29.6531,29.7111,132734.0
2018-02-13 13:00:00,35.87,36.09,35.85,36.02,176107.0,29.7193,29.9016,29.7028,29.8436,176107.0
2018-02-13 13:30:00,36.01,36.13,35.96,35.97,307652.0,29.8353,29.9348,29.7939,29.8022,307652.0
2018-02-13 14:00:00,35.98,36.1,35.95,36.03,221232.0,29.8105,29.9099,29.7856,29.8519,221232.0
2018-02-13 14:30:00,36.03,36.07,35.94,36.04,157739.0,29.8519,29.885,29.7773,29.8602,157739.0
2018-02-13 15:00:00,36.03,36.1,35.97,36.08,252425.0,29.8519,29.9099,29.8022,29.8933,252425.0
2018-02-13 15:30:00,36.07,36.14,35.96,36.01,752664.0,29.885,29.943,29.7939,29.8353,752664.0
2018-02-14 09:30:00,35.81,36.09,35.62,35.67,518304.0,29.6696,29.9016,29.5122,29.5536,518304.0
2018-02-14 10:00:00,35.67,35.93,35.53,35.8,509966.0,29.5536,29.769,29.4376,29.6613,509966.0
2018-02-14 10:30:00,35.82,36.08,35.73,35.82,392047.0,29.6779,29.8933,29.6033,29.6779,392047.0
2018-02-14 11:00:00,35.82,35.93,35.71,35.87,466290.0,29.6779,29.769,29.5868,29.7193,466290.0
2018-02-14 11:30:00,35.88,35.93,35.79,35.9,531940.0,29.7276,29.769,29.6531,29.7442,531940.0
2018-02-14 12:00:00,35.9,36.0,35.85,35.98,373156.0,29.7442,29.827,29.7028,29.8105,373156.0
2018-02-14 12:30:00,35.98,36.07,35.9,36.03,237488.0,29.8105,29.885,29.7442,29.8519,237488.0
2018-02-14 13:00:00,36.03,36.28,36.01,36.21,227983.0,29.8519,30.059,29.8353,30.001,227983.0
2018-02-14 13:30:00,36.22,36.35,36.22,36.33,168310.0,30.0093,30.117,30.0093,30.1005,168310.0
2018-02-14 14:00:00,36.33,36.46,36.33,36.34,594217.0,30.1005,30.2082,30.1005,30.1087,594217.0
2018-02-14 14:30:00,36.33,36.61,36.32,36.52,425166.0,30.1005,30.3324,30.0922,30.2579,425166.0
2018-02-14 15:00:00,36.52,36.6,36.47,36.53,425369.0,30.2579,30.3242,30.2165,30.2662,425369.0
2018-02-14 15:30:00,36.53,36.72,36.52,36.7,1100215.0,30.2662,30.4236,30.2579,30.407,1100215.0
2018-02-15 09:30:00,37.04,37.14,36.71,36.93,686106.0,30.6887,30.7716,30.4153,30.5976,686106.0
2018-02-15 10:00:00,36.93,36.99,36.76,36.8,236012.0,30.5976,30.6473,30.4567,30.4899,236012.0
2018-02-15 10:30:00,36.79,36.82,36.44,36.44,318489.0,30.4816,30.5064,30.1916,30.1916,318489.0
2018-02-15 11:00:00,36.44,36.69,36.31,36.69,258342.0,30.1916,30.3987,30.0839,30.3987,258342.0
2018-02-15 11:30:00,36.68,36.69,36.54,36.64,189262.0,30.3904,30.3987,30.2745,30.3573,189262.0
2018-02-15 12:00:00,36.64,36.68,36.54,36.66,179973.0,30.3573,30.3904,30.2745,30.3739,179973.0
2018-02-15 12:30:00,36.67,36.77,36.58,36.59,181915.0,30.3822,30.465,30.3076,30.3159,181915.0
2018-02-15 13:00:00,36.59,36.72,36.57,36.59,198514.0,30.3159,30.4236,30.2993,30.3159,198514.0
2018-02-15 13:30:00,36.6,36.71,36.52,36.68,165040.0,30.3242,30.4153,30.2579,30.3904,165040.0
2018-02-15 14:00:00,36.67,36.83,36.63,36.81,210224.0,30.3822,30.5147,30.349,30.4982,210224.0
2018-02-15 14:30:00,36.82,36.91,36.78,36.85,364895.0,30.5064,30.581,30.4733,30.5313,364895.0
2018-02-15 15:00:00,36.85,36.98,36.8,36.81,454221.0,30.5313,30.639,30.4899,30.4982,454221.0
2018-02-15 15:30:00,36.81,36.85,36.71,36.84,1044035.0,30.4982,30.5313,30.4153,30.523,1044035.0
2018-02-16 09:30:00,36.74,36.96,36.73,36.8,344607.0,30.4402,30.6224,30.4319,30.4899,344607.0
2018-02-16 10:00:00,36.8,37.11,36.76,37.0,211278.0,30.4899,30.7467,30.4567,30.6556,211278.0
2018-02-16 10:30:00,37.0,37.08,36.93,36.96,197284.0,30.6556,30.7219,30.5976,30.6224,197284.0
2018-02-16 11:00:00,36.95,37.18,36.95,37.06,195026.0,30.6141,30.8047,30.6141,30.7053,195026.0
2018-02-16 11:30:00,37.06,37.13,37.01,37.06,170907.0,30.7053,30.7633,30.6639,30.7053,170907.0
2018-02-16 12:00:00,37.05,37.06,36.92,36.93,226658.0,30.697,30.7053,30.5893,30.5976,226658.0
2018-02-16 12:30:00,36.93,37.08,36.75,36.8,225451.0,30.5976,30.7219,30.4484,30.4899,225451.0
2018-02-16 13:00:00,36.8,36.86,36.68,36.69,139147.0,30.4899,30.5396,30.3904,30.3987,139147.0
2018-02-16 13:30:00,36.7,36.93,36.61,36.88,144682.0,30.407,30.5976,30.3324,30.5562,144682.0
2018-02-16 14:00:00,36.88,36.94,36.7,36.83,156833.0,30.5562,30.6059,30.407,30.5147,156833.0
2018-02-16 14:30:00,36.83,36.92,36.68,36.89,262961.0,30.5147,30.5893,30.3904,30.5644,262961.0
2018-02-16 15:00:00,36.9,36.93,36.81,36.86,270424.0,30.5727,30.5976,30.4982,30.5396,270424.0
2018-02-16 15:30:00,36.87,36.9,36.74,36.75,639509.0,30.5479,30.5727,30.4402,30.4484,639509.0
2018-02-20 09:30:00,36.63,36.91,36.57,36.76,411055.0,30.349,30.581,30.2993,30.4567,411055.0
2018-02-20 10:00:00,36.75,36.9,36.72,36.78,223156.0,30.4484,30.5727,30.4236,30.4733,223156.0
2018-02-20 10:30:00,36.77,36.77,36.56,36.6,258962.0,30.465,30.465,30.291,30.3242,258962.0
2018-02-20 11:00:00,36.6,36.88,36.58,36.87,143810.0,30.3242,30.5562,30.3076,30.5479,143810.0
2018-02-20 11:30:00,36.87,36.89,36.75,36.8,143306.0,30.5479,30.5644,30.4484,30.4899,143306.0
2018-02-20 12:00:00,36.8,36.86,36.73,36.74,102806.0,30.4899,30.5396,30.4319,30.4402,102806.0
2018-02-20 12:30:00,36.74,36.86,36.69,36.84,130904.0,30.4402,30.5396,30.3987,30.523,130904.0
2018-02-20 13:00:00,36.83,36.84,36.63,36.66,150849.0,30.5147,30.523,30.349,30.3739,150849.0
2018-02-20 13:30:00,36.65,36.79,36.64,36.79,86005.0,30.3656,30.4816,30.3573,30.4816,86005.0
2018-02-20 14:00:00,36.79,36.81,36.58,36.6,124044.0,30.4816,30.4982,30.3076,30.3242,124044.0
2018-02-20 14:30:00,36.6,36.66,36.5,36.52,135960.0,30.3242,30.3739,30.2413,30.2579,135960.0
2018-02-20 15:00:00,36.52,36.62,36.36,36.49,221741.0,30.2579,30.3407,30.1253,30.233,221741.0
2018-02-20 15:30:00,36.49,36.63,36.46,36.55,706810.0,30.233,30.349,30.2082,30.2827,706810.0
2018-02-21 09:30:00,36.61,37.23,36.5,36.94,385802.0,30.3324,30.8461,30.2413,30.6059,385802.0
2018-02-21 10:00:00,36.95,37.11,36.95,36.98,139769.0,30.6141,30.7467,30.6141,30.639,139769.0
2018-02-21 10:30:00,36.98,37.33,36.98,37.32,226132.0,30.639,30.929,30.639,30.9207,226132.0
2018-02-21 11:00:00,37.31,37.38,37.12,37.25,455908.0,30.9124,30.9704,30.755,30.8627,455908.0
2018-02-21 11:30:00,37.24,37.26,37.0,37.02,216388.0,30.8544,30.871,30.6556,30.6721,216388.0
2018-02-21 12:00:00,37.02,37.1,36.98,37.03,160636.0,30.6721,30.7384,30.639,30.6804,160636.0
2018-02-21 12:30:00,37.03,37.17,36.98,37.17,148976.0,30.6804,30.7964,30.639,30.7964,148976.0
2018-02-21 13:00:00,37.16,37.18,37.03,37.07,123189.0,30.7881,30.8047,30.6804,30.7136,123189.0
2018-02-21 13:30:00,37.08,37.17,37.01,37.11,139601.0,30.7219,30.7964,30.6639,30.7467,139601.0
2018-02-21 14:00:00,37.1,37.41,37.09,37.29,297103.0,30.7384,30.9953,30.7301,30.8958,297103.0
2018-02-21 14:30:00,37.29,37.39,37.18,37.23,348553.0,30.8958,30.9787,30.8047,30.8461,348553.0
2018-02-21 15:00:00,37.24,37.25,36.84,37.0,378878.0,30.8544,30.8627,30.523,30.6556,378878.0
2018-02-21 15:30:00,36.99,37.08,36.54,36.57,817609.0,30.6473,30.7219,30.2745,30.2993,817609.0
2018-02-22 09:30:00,36.77,36.91,36.54,36.64,306528.0,30.465,30.581,30.2745,30.3573,306528.0
2018-02-22 10:00:00,36.64,36.69,36.52,36.57,197553.0,30.3573,30.3987,30.2579,30.2993,197553.0
2018-02-22 10:30:00,36.57,36.67,36.46,36.57,317872.0,30.2993,30.3822,30.2082,30.2993,317872.0
2018-02-22 11:00:00,36.57,36.8,36.57,36.77,194224.0,30.2993,30.4899,30.2993,30.465,194224.0
2018-02-22 11:30:00,36.77,36.85,36.69,36.8,122834.0,30.465,30.5313,30.3987,30.4899,122834.0
2018-02-22 12:00:00,36.8,36.83,36.71,36.72,168203.0,30.4899,30.5147,30.4153,30.4236,168203.0
2018-02-22 12:30:00,36.72,36.75,36.54,36.57,263150.0,30.4236,30.4484,30.2745,30.2993,263150.0
2018-02-22 13:00:00,36.58,36.68,36.52,36.63,214037.0,30.3076,30.3904,30.2579,30.349,214037.0
2018-02-22 13:30:00,36.62,36.64,36.45,36.55,156713.0,30.3407,30.3573,30.1999,30.2827,156713.0
2018-02-22 14:00:00,36.54,36.62,36.51,36.6,160616.0,30.2745,30.3407,30.2496,30.3242,160616.0
2018-02-22 14:30:00,36.61,36.62,36.3,36.31,201785.0,30.3324,30.3407,30.0756,30.0839,201785.0
2018-02-22 15:00:00,36.31,36.49,36.25,36.44,271491.0,30.0839,30.233,30.0342,30.1916,271491.0
2018-02-22 15:30:00,36.44,36.5,36.24,36.32,967485.0,30.1916,30.2413,30.0259,30.0922,967485.0
2018-02-23 09:30:00,36.54,36.76,36.43,36.68,183881.0,30.2745,30.4567,30.1833,30.3904,183881.0
2018-02-23 10:00:00,36.66,36.76,36.61,36.68,214450.0,30.3739,30.4567,30.3324,30.3904,214450.0
2018-02-23 10:30:00,36.68,36.8,36.62,36.77,132832.0,30.3904,30.4899,30.3407,30.465,132832.0
2018-02-23 11:00:00,36.77,36.96,36.76,36.93,177284.0,30.465,30.6224,30.4567,30.5976,177284.0
2018-02-23 11:30:00,36.92,36.99,36.83,36.97,249760.0,30.5893,30.6473,30.5147,30.6307,249760.0
2018-02-23 12:00:00,36.97,37.09,36.96,37.0,178072.0,30.6307,30.7301,30.6224,30.6556,178072.0
2018-02-23 12:30:00,37.01,37.13,36.96,37.02,206380.0,30.6639,30.7633,30.6224,30.6721,206380.0
2018-02-23 13:00:00,37.02,37.07,36.99,37.04,112514.0,30.6721,30.7136,30.6473,30.6887,112514.0
2018-02-23 13:30:00,37.03,37.16,37.02,37.12,87158.0,30.6804,30.7881,30.6721,30.755,87158.0
2018-02-23 14:00:00,37.11,37.12,36.84,36.87,232157.0,30.7467,30.755,30.523,30.5479,232157.0
2018-02-23 14:30:00,36.88,37.06,36.86,37.05,93308.0,30.5562,30.7053,30.5396,30.697,93308.0
2018-02-23 15:00:00,37.05,37.11,37.01,37.04,326046.0,30.697,30.7467,30.6639,30.6887,326046.0
2018-02-23 15:30:00,37.04,37.16,36.97,37.16,376834.0,30.6887,30.7881,30.6307,30.7881,376834.0
2018-02-26 09:30:00,37.27,37.27,36.98,37.03,224021.0,30.8793,30.8793,30.639,30.6804,224021.0
2018-02-26 10:00:00,37.02,37.03,36.89,36.91,108278.0,30.6721,30.6804,30.5644,30.581,108278.0
2018-02-26 10:30:00,36.91,36.99,36.79,36.82,181593.0,30.581,30.6473,30.4816,30.5064,181593.0
2018-02-26 11:00:00,36.83,36.99,36.79,36.98,300560.0,30.5147,30.6473,30.4816,30.639,300560.0
2018-02-26 11:30:00,36.98,37.02,36.85,36.93,155368.0,30.639,30.6721,30.5313,30.5976,155368.0
2018-02-26 12:00:00,36.93,37.09,36.93,37.09,159200.0,30.5976,30.7301,30.5976,30.7301,159200.0
2018-02-26 12:30:00,37.09,37.16,37.01,37.11,155944.0,30.7301,30.7881,30.6639,30.7467,155944.0
2018-02-26 13:00:00,37.11,37.16,37.06,37.16,99072.0,30.7467,30.7881,30.7053,30.7881,99072.0
2018-02-26 13:30:00,37.15,37.28,37.13,37.27,171932.0,30.7799,30.8876,30.7633,30.8793,171932.0
2018-02-26 14:00:00,37.27,37.32,37.2,37.22,145554.0,30.8793,30.9207,30.8213,30.8379,145554.0
2018-02-26 14:30:00,37.21,37.23,37.11,37.14,156108.0,30.8296,30.8461,30.7467,30.7716,156108.0
2018-02-26 15:00:00,37.13,37.34,37.13,37.32,219185.0,30.7633,30.9373,30.7633,30.9207,219185.0
2018-02-26 15:30:00,37.31,37.4,37.28,37.39,606457.0,30.9124,30.987,30.8876,30.9787,606457.0
2018-02-27 09:30:00,37.39,38.07,37.35,37.9,569148.0,30.9787,31.5421,30.9456,31.4013,569148.0
2018-02-27 10:00:00,37.9,38.07,37.81,37.98,348486.0,31.4013,31.5421,31.3267,31.4675,348486.0
2018-02-27 10:30:00,37.98,38.01,37.67,37.7,395860.0,31.4675,31.4924,31.2107,31.2355,395860.0
2018-02-27 11:00:00,37.7,37.92,37.65,37.79,311125.0,31.2355,31.4178,31.1941,31.3101,311125.0
2018-02-27 11:30:00,37.8,37.84,37.64,37.68,304056.0,31.3184,31.3515,31.1858,31.219,304056.0
2018-02-27 12:00:00,37.68,37.72,37.34,37.45,363093.0,31.219,31.2521,30.9373,31.0284,363093.0
2018-02-27 12:30:00,37.45,37.61,37.44,37.59,149911.0,31.0284,31.161,31.0201,31.1444,149911.0
2018-02-27 13:00:00,37.59,37.62,37.43,37.45,127598.0,31.1444,31.1693,31.0118,31.0284,127598.0
2018-02-27 13:30:00,37.45,37.46,37.28,37.31,162802.0,31.0284,31.0367,30.8876,30.9124,162802.0
2018-02-27 14:00:00,37.32,37.35,37.0,37.07,306528.0,30.9207,30.9456,30.6556,30.7136,306528.0
2018-02-27 14:30:00,37.08,37.2,36.98,37.1,171071.0,30.7219,30.8213,30.639,30.7384,171071.0
2018-02-27 15:00:00,37.09,37.13,36.96,37.08,193949.0,30.7301,30.7633,30.6224,30.7219,193949.0
2018-02-27 15:30:00,37.08,37.12,36.8,36.8,726383.0,30.7219,30.755,30.4899,30.4899,726383.0
2018-02-28 09:30:00,37.17,37.4,37.02,37.38,345138.0,30.7964,30.987,30.6721,30.9704,345138.0
2018-02-28 10:00:00,37.39,37.44,37.25,37.4,206864.0,30.9787,31.0201,30.8627,30.987,206864.0
2018-02-28 10:30:00,37.41,37.53,37.11,37.2,197314.0,30.9953,31.0947,30.7467,30.8213,197314.0
2018-02-28 11:00:00,37.21,37.25,37.02,37.09,168393.0,30.8296,30.8627,30.6721,30.7301,168393.0
2018-02-28 11:30:00,37.09,37.09,36.82,36.98,270417.0,30.7301,30.7301,30.5064,30.639,270417.0
2018-02-28 12:00:00,36.99,37.11,36.95,37.01,164554.0,30.6473,30.7467,30.6141,30.6639,164554.0
2018-02-28 12:30:00,37.0,37.19,36.96,37.15,180220.0,30.6556,30.813,30.6224,30.7799,180220.0
2018-02-28 13:00:00,37.15,37.29,37.11,37.25,98105.0,30.7799,30.8958,30.7467,30.8627,98105.0
2018-02-28 13:30:00,37.26,37.27,37.12,37.25,97940.0,30.871,30.8793,30.755,30.8627,97940.0
2018-02-28 14:00:00,37.25,37.27,37.19,37.23,136347.0,30.8627,30.8793,30.813,30.8461,136347.0
2018-02-28 14:30:00,37.23,37.23,36.87,36.88,152738.0,30.8461,30.8461,30.5479,30.5562,152738.0
2018-02-28 15:00:00,36.88,36.96,36.61,36.7,295996.0,30.5562,30.6224,30.3324,30.407,295996.0
2018-02-28 15:30:00,36.7,36.77,36.38,36.38,782201.0,30.407,30.465,30.1419,30.1419,782201.0
2018-03-01 09:30:00,36.5,36.71,36.34,36.5,309714.0,30.2413,30.4153,30.1087,30.2413,309714.0
2018-03-01 10:00:00,36.49,36.85,36.48,36.84,297985.0,30.233,30.5313,30.2247,30.523,297985.0
2018-03-01 10:30:00,36.84,36.98,36.7,36.75,254592.0,30.523,30.639,30.407,30.4484,254592.0
2018-03-01 11:00:00,36.74,36.91,36.68,36.74,426611.0,30.4402,30.581,30.3904,30.4402,426611.0
2018-03-01 11:30:00,36.74,36.93,36.7,36.84,331765.0,30.4402,30.5976,30.407,30.523,331765.0
2018-03-01 12:00:00,36.84,36.85,36.43,36.52,604832.0,30.523,30.5313,30.1833,30.2579,604832.0
2018-03-01 12:30:00,36.51,36.62,36.39,36.5,213606.0,30.2496,30.3407,30.1502,30.2413,213606.0
2018-03-01 13:00:00,36.49,36.49,36.11,36.3,326291.0,30.233,30.233,29.9182,30.0756,326291.0
2018-03-01 13:30:00,36.29,36.33,35.95,35.95,294146.0,30.0673,30.1005,29.7856,29.7856,294146.0
2018-03-01 14:00:00,35.94,36.0,35.72,36.0,440750.0,29.7773,29.827,29.5951,29.827,440750.0
2018-03-01 14:30:00,36.0,36.02,35.8,35.9,340001.0,29.827,29.8436,29.6613,29.7442,340001.0
2018-03-01 15:00:00,35.89,36.25,35.76,36.18,476948.0,29.7359,30.0342,29.6282,29.9762,476948.0
2018-03-01 15:30:00,36.18,36.24,35.82,35.87,1293202.0,29.9762,30.0259,29.6779,29.7193,1293202.0
2018-03-02 09:30:00,35.56,35.66,34.9,35.0,647421.0,29.4625,29.5453,28.9157,28.9985,647421.0
2018-03-02 10:00:00,34.99,35.05,34.7,34.9,445287.0,28.9902,29.0399,28.75,28.9157,445287.0
2018-03-02 10:30:00,34.9,35.27,34.86,35.23,523109.0,28.9157,29.2222,28.8825,29.1891,523109.0
2018-03-02 11:00:00,35.22,35.44,35.16,35.37,253535.0,29.1808,29.3631,29.1311,29.3051,253535.0
2018-03-02 11:30:00,35.37,35.74,35.28,35.71,382352.0,29.3051,29.6116,29.2305,29.5868,382352.0
2018-03-02 12:00:00,35.71,35.75,35.52,35.74,211234.0,29.5868,29.6199,29.4294,29.6116,211234.0
2018-03-02 12:30:00,35.75,35.84,35.62,35.77,230626.0,29.6199,29.6945,29.5122,29.6365,230626.0
2018-03-02 13:00:00,35.77,35.77,35.56,35.57,158020.0,29.6365,29.6365,29.4625,29.4708,158020.0
2018-03-02 13:30:00,35.56,35.71,35.46,35.5,199004.0,29.4625,29.5868,29.3796,29.4128,199004.0
2018-03-02 14:00:00,35.5,35.77,35.5,35.76,243768.0,29.4128,29.6365,29.4128,29.6282,243768.0
2018-03-02 14:30:00,35.76,35.84,35.69,35.76,164244.0,29.6282,29.6945,29.5702,29.6282,164244.0
2018-03-02 15:00:00,35.76,35.76,35.64,35.7,409589.0,29.6282,29.6282,29.5288,29.5785,409589.0
2018-03-02 15:30:00,35.7,36.01,35.68,35.92,914239.0,29.5785,29.8353,29.5619,29.7608,914239.0
2018-03-05 09:30:00,35.7,35.79,35.49,35.54,307489.0,29.5785,29.6531,29.4045,29.4459,307489.0
2018-03-05 10:00:00,35.55,35.68,35.42,35.67,171549.0,29.4542,29.5619,29.3465,29.5536,171549.0
2018-03-05 10:30:00,35.68,35.98,35.65,35.98,168763.0,29.5619,29.8105,29.5371,29.8105,168763.0
2018-03-05 11:00:00,35.98,36.26,35.96,36.19,173745.0,29.8105,30.0425,29.7939,29.9845,173745.0
2018-03-05 11:30:00,36.2,36.33,36.15,36.28,199073.0,29.9928,30.1005,29.9513,30.059,199073.0
2018-03-05 12:00:00,36.28,36.38,36.16,36.19,203444.0,30.059,30.1419,29.9596,29.9845,203444.0
2018-03-05 12:30:00,36.19,36.3,36.12,36.26,158559.0,29.9845,30.0756,29.9265,30.0425,158559.0
2018-03-05 13:00:00,36.26,36.34,36.22,36.22,407354.0,30.0425,30.1087,30.0093,30.0093,407354.0
2018-03-05 13:30:00,36.22,36.3,36.09,36.27,242334.0,30.0093,30.0756,29.9016,30.0507,242334.0
2018-03-05 14:00:00,36.28,36.3,36.14,36.22,227833.0,30.059,30.0756,29.943,30.0093,227833.0
2018-03-05 14:30:00,36.23,36.38,36.16,36.36,228958.0,30.0176,30.1419,29.9596,30.1253,228958.0
2018-03-05 15:00:00,36.36,36.37,36.2,36.22,324431.0,30.1253,30.1336,29.9928,30.0093,324431.0
2018-03-05 15:30:00,36.22,36.34,36.15,36.23,787025.0,30.0093,30.1087,29.9513,30.0176,787025.0
2018-03-06 09:30:00,36.34,36.36,35.75,35.76,377102.0,30.1087,30.1253,29.6199,29.6282,377102.0
2018-03-06 10:00:00,35.77,35.85,35.61,35.82,292309.0,29.6365,29.7028,29.5039,29.6779,292309.0
2018-03-06 10:30:00,35.83,35.85,35.63,35.67,194673.0,29.6862,29.7028,29.5205,29.5536,194673.0
2018-03-06 11:00:00,35.66,35.84,35.64,35.77,137118.0,29.5453,29.6945,29.5288,29.6365,137118.0
2018-03-06 11:30:00,35.77,35.89,35.75,35.88,164142.0,29.6365,29.7359,29.6199,29.7276,164142.0
2018-03-06 12:00:00,35.88,35.98,35.86,35.88,177298.0,29.7276,29.8105,29.7111,29.7276,177298.0
2018-03-06 12:30:00,35.88,36.36,35.86,36.35,246706.0,29.7276,30.1253,29.7111,30.117,246706.0
2018-03-06 13:00:00,36.35,36.54,36.32,36.33,297336.0,30.117,30.2745,30.0922,30.1005,297336.0
2018-03-06 13:30:00,36.33,36.42,36.23,36.24,130424.0,30.1005,30.175,30.0176,30.0259,130424.0
2018-03-06 14:00:00,36.23,36.29,36.19,36.24,175982.0,30.0176,30.0673,29.9845,30.0259,175982.0
2018-03-06 14:30:00,36.24,36.31,36.16,36.18,252539.0,30.0259,30.0839,29.9596,29.9762,252539.0
2018-03-06 15:00:00,36.18,36.23,36.11,36.22,195875.0,29.9762,30.0176,29.9182,30.0093,195875.0
2018-03-06 15:30:00,36.21,36.26,36.13,36.21,513063.0,30.001,30.0425,29.9348,30.001,513063.0
2018-03-07 09:30:00,35.81,36.18,35.71,35.98,285051.0,29.6696,29.9762,29.5868,29.8105,285051.0
2018-03-07 10:00:00,35.97,36.1,35.92,36.04,164431.0,29.8022,29.9099,29.7608,29.8602,164431.0
2018-03-07 10:30:00,36.04,36.36,36.01,36.28,228174.0,29.8602,30.1253,29.8353,30.059,228174.0
2018-03-07 11:00:00,36.28,36.31,36.17,36.26,217317.0,30.059,30.0839,29.9679,30.0425,217317.0
2018-03-07 11:30:00,36.26,36.38,36.13,36.13,358173.0,30.0425,30.1419,29.9348,29.9348,358173.0
2018-03-07 12:00:00,36.14,36.17,35.93,36.0,274378.0,29.943,29.9679,29.769,29.827,274378.0
2018-03-07 12:30:00,35.99,36.04,35.94,36.01,122035.0,29.8188,29.8602,29.7773,29.8353,122035.0
2018-03-07 13:00:00,36.01,36.06,35.83,36.06,189255.0,29.8353,29.8768,29.6862,29.8768,189255.0
2018-03-07 13:30:00,36.06,36.13,35.99,36.13,152106.0,29.8768,29.9348,29.8188,29.9348,152106.0
2018-03-07 14:00:00,36.13,36.21,36.08,36.1,160865.0,29.9348,30.001,29.8933,29.9099,160865.0
2018-03-07 14:30:00,36.09,36.21,36.07,36.11,190028.0,29.9016,30.001,29.885,29.9182,190028.0
2018-03-07 15:00:00,36.11,36.27,36.1,36.27,148490.0,29.9182,30.0507,29.9099,30.0507,148490.0
2018-03-07 15:30:00,36.27,36.39,36.21,36.29,831186.0,30.0507,30.1502,30.001,30.0673,831186.0
2018-03-08 09:30:00,36.5,36.59,36.36,36.41,298456.0,30.2413,30.3159,30.1253,30.1667,298456.0
2018-03-08 10:00:00,36.43,36.43,36.21,36.21,263420.0,30.1833,30.1833,30.001,30.001,263420.0
2018-03-08 10:30:00,36.2,36.3,36.1,36.26,164577.0,29.9928,30.0756,29.9099,30.0425,164577.0
2018-03-08 11:00:00,36.26,36.37,36.21,36.24,132981.0,30.0425,30.1336,30.001,30.0259,132981.0
2018-03-08 11:30:00,36.23,36.36,36.2,36.35,169255.0,30.0176,30.1253,29.9928,30.117,169255.0
2018-03-08 12:00:00,36.34,36.4,36.22,36.4,411249.0,30.1087,30.1585,30.0093,30.1585,411249.0
2018-03-08 12:30:00,36.4,36.44,36.29,36.36,155607.0,30.1585,30.1916,30.0673,30.1253,155607.0
2018-03-08 13:00:00,36.36,36.45,36.31,36.36,83084.0,30.1253,30.1999,30.0839,30.1253,83084.0
2018-03-08 13:30:00,36.35,36.44,36.31,36.41,86481.0,30.117,30.1916,30.0839,30.1667,86481.0
2018-03-08 14:00:00,36.41,36.51,36.35,36.5,129406.0,30.1667,30.2496,30.117,30.2413,129406.0
2018-03-08 14:30:00,36.49,36.67,36.42,36.66,176259.0,30.233,30.3822,30.175,30.3739,176259.0
2018-03-08 15:00:00,36.65,36.91,36.65,36.83,408104.0,30.3656,30.581,30.3656,30.5147,408104.0
2018-03-08 15:30:00,36.82,36.86,36.69,36.84,898196.0,30.5064,30.5396,30.3987,30.523,898196.0
2018-03-09 09:30:00,37.18,37.22,36.61,36.61,469931.0,30.8047,30.8379,30.3324,30.3324,469931.0
2018-03-09 10:00:00,36.6,36.84,36.59,36.71,259654.0,30.3242,30.523,30.3159,30.4153,259654.0
2018-03-09 10:30:00,36.72,36.91,36.64,36.79,441523.0,30.4236,30.581,30.3573,30.4816,441523.0
2018-03-09 11:00:00,36.79,36.8,36.63,36.64,217965.0,30.4816,30.4899,30.349,30.3573,217965.0
2018-03-09 11:30:00,36.64,36.77,36.6,36.71,359093.0,30.3573,30.465,30.3242,30.4153,359093.0
2018-03-09 12:00:00,36.72,36.89,36.72,36.8,115313.0,30.4236,30.5644,30.4236,30.4899,115313.0
2018-03-09 12:30:00,36.8,36.93,36.78,36.83,124539.0,30.4899,30.5976,30.4733,30.5147,124539.0
2018-03-09 13:00:00,36.83,36.89,36.77,36.79,101780.0,30.5147,30.5644,30.465,30.4816,101780.0
2018-03-09 13:30:00,36.79,36.9,36.79,36.86,103626.0,30.4816,30.5727,30.4816,30.5396,103626.0
2018-03-09 14:00:00,36.86,36.93,36.76,36.8,160146.0,30.5396,30.5976,30.4567,30.4899,160146.0
2018-03-09 14:30:00,36.8,36.99,36.78,36.98,170048.0,30.4899,30.6473,30.4733,30.639,170048.0
2018-03-09 15:00:00,36.98,37.09,36.95,37.07,277796.0,30.639,30.7301,30.6141,30.7136,277796.0
2018-03-09 15:30:00,37.07,37.29,37.05,37.29,1351587.0,30.7136,30.8958,30.697,30.8958,1351587.0
2018-03-12 09:30:00,37.2,37.4,37.13,37.22,440598.0,30.8213,30.987,30.7633,30.8379,440598.0
2018-03-12 10:00:00,37.22,37.56,37.21,37.56,264907.0,30.8379,31.1196,30.8296,31.1196,264907.0
2018-03-12 10:30:00,37.55,37.57,37.24,37.26,303440.0,31.1113,31.1278,30.8544,30.871,303440.0
2018-03-12 11:00:00,37.26,37.29,37.05,37.07,132349.0,30.871,30.8958,30.697,30.7136,132349.0
2018-03-12 11:30:00,37.07,37.21,37.04,37.05,185850.0,30.7136,30.8296,30.6887,30.697,185850.0
2018-03-12 12:00:00,37.06,37.07,36.98,37.01,191934.0,30.7053,30.7136,30.639,30.6639,191934.0
2018-03-12 12:30:00,37.0,37.02,36.81,36.84,158736.0,30.6556,30.6721,30.4982,30.523,158736.0
2018-03-12 13:00:00,36.84,37.03,36.83,37.01,99213.0,30.523,30.6804,30.5147,30.6639,99213.0
2018-03-12 13:30:00,37.01,37.24,37.0,37.18,121360.0,30.6639,30.8544,30.6556,30.8047,121360.0
2018-03-12 14:00:00,37.18,37.21,37.04,37.11,138339.0,30.8047,30.8296,30.6887,30.7467,138339.0
2018-03-12 14:30:00,37.12,37.15,37.03,37.07,136781.0,30.755,30.7799,30.6804,30.7136,136781.0
2018-03-12 15:00:00,37.06,37.1,36.98,37.09,205401.0,30.7053,30.7384,30.639,30.7301,205401.0
2018-03-12 15:30:00,37.08,37.18,36.98,36.99,913919.0,30.7219,30.8047,30.639,30.6473,913919.0
2018-03-13 09:30:00,37.32,37.32,37.04,37.12,535732.0,30.9207,30.9207,30.6887,30.755,535732.0
2018-03-13 10:00:00,37.12,37.23,37.08,37.1,377348.0,30.755,30.8461,30.7219,30.7384,377348.0
2018-03-13 10:30:00,37.11,37.17,37.02,37.07,513513.0,30.7467,30.7964,30.6721,30.7136,513513.0
2018-03-13 11:00:00,37.07,37.1,36.82,36.91,270493.0,30.7136,30.7384,30.5064,30.581,270493.0
2018-03-13 11:30:00,36.91,36.94,36.82,36.88,196545.0,30.581,30.6059,30.5064,30.5562,196545.0
2018-03-13 12:00:00,36.88,36.89,36.73,36.83,197495.0,30.5562,30.5644,30.4319,30.5147,197495.0
2018-03-13 12:30:00,36.83,36.91,36.79,36.9,568652.0,30.5147,30.581,30.4816,30.5727,568652.0
2018-03-13 13:00:00,36.91,37.04,36.88,36.94,248691.0,30.581,30.6887,30.5562,30.6059,248691.0
2018-03-13 13:30:00,36.94,36.95,36.71,36.71,222666.0,30.6059,30.6141,30.4153,30.4153,222666.0
2018-03-13 14:00:00,36.71,36.75,36.62,36.65,276346.0,30.4153,30.4484,30.3407,30.3656,276346.0
2018-03-13 14:30:00,36.65,36.83,36.61,36.8,295993.0,30.3656,30.5147,30.3324,30.4899,295993.0
2018-03-13 15:00:00,36.8,36.83,36.6,36.63,238967.0,30.4899,30.5147,30.3242,30.349,238967.0
2018-03-13 15:30:00,36.64,36.76,36.6,36.68,803666.0,30.3573,30.4567,30.3242,30.3904,803666.0
2018-03-14 09:30:00,36.98,37.21,36.74,37.12,725506.0,30.639,30.8296,30.4402,30.755,725506.0
2018-03-14 10:00:00,37.12,37.24,36.77,36.82,358596.0,30.755,30.8544,30.465,30.5064,358596.0
2018-03-14 10:30:00,36.83,36.88,36.75,36.78,130311.0,30.5147,30.5562,30.4484,30.4733,130311.0
2018-03-14 11:00:00,36.78,36.81,36.5,36.51,172685.0,30.4733,30.4982,30.2413,30.2496,172685.0
2018-03-14 11:30:00,36.51,36.58,36.22,36.45,235869.0,30.2496,30.3076,30.0093,30.1999,235869.0
2018-03-14 12:00:00,36.46,36.47,36.25,36.31,261649.0,30.2082,30.2165,30.0342,30.0839,261649.0
2018-03-14 12:30:00,36.32,36.46,36.23,36.26,132757.0,30.0922,30.2082,30.0176,30.0425,132757.0
2018-03-14 13:00:00,36.26,36.26,36.05,36.14,203023.0,30.0425,30.0425,29.8685,29.943,203023.0
2018-03-14 13:30:00,36.15,36.41,36.15,36.34,98509.0,29.9513,30.1667,29.9513,30.1087,98509.0
2018-03-14 14:00:00,36.34,36.36,36.13,36.15,157622.0,30.1087,30.1253,29.9348,29.9513,157622.0
2018-03-14 14:30:00,36.15,36.22,36.0,36.15,173632.0,29.9513,30.0093,29.827,29.9513,173632.0
2018-03-14 15:00:00,36.15,36.16,36.02,36.07,214985.0,29.9513,29.9596,29.8436,29.885,214985.0
2018-03-14 15:30:00,36.07,36.13,35.99,36.11,761021.0,29.885,29.9348,29.8188,29.9182,761021.0
2018-03-15 09:30:00,36.0,36.15,34.95,35.15,1676135.0,29.827,29.9513,28.9571,29.1228,1676135.0
2018-03-15 10:00:00,35.14,35.67,35.13,35.44,812884.0,29.1145,29.5536,29.1062,29.3631,812884.0
2018-03-15 10:30:00,35.44,35.45,35.13,35.2,408114.0,29.3631,29.3714,29.1062,29.1642,408114.0
2018-03-15 11:00:00,35.21,35.44,35.21,35.26,863977.0,29.1725,29.3631,29.1725,29.2139,863977.0
2018-03-15 11:30:00,35.26,35.26,35.0,35.05,618422.0,29.2139,29.2139,28.9985,29.0399,618422.0
2018-03-15 12:00:00,35.06,35.17,34.93,34.98,458993.0,29.0482,29.1394,28.9405,28.9819,458993.0
2018-03-15 12:30:00,34.98,35.06,34.9,34.92,904239.0,28.9819,29.0482,28.9157,28.9322,904239.0
2018-03-15 13:00:00,34.93,34.94,34.71,34.79,370866.0,28.9405,28.9488,28.7582,28.8245,370866.0
2018-03-15 13:30:00,34.79,34.81,34.63,34.63,545779.0,28.8245,28.8411,28.692,28.692,545779.0
2018-03-15 14:00:00,34.64,34.77,34.61,34.67,446535.0,28.7002,28.808,28.6754,28.7251,446535.0
2018-03-15 14:30:00,34.66,34.75,34.56,34.66,690590.0,28.7168,28.7914,28.634,28.7168,690590.0
2018-03-15 15:00:00,34.66,34.67,34.49,34.61,845085.0,28.7168,28.7251,28.576,28.6754,845085.0
2018-03-15 15:30:00,34.61,34.67,34.54,34.65,1388869.0,28.6754,28.7251,28.6174,28.7085,1388869.0
2018-03-16 09:30:00,34.83,35.49,34.69,35.26,1713259.0,28.8577,29.4045,28.7417,29.2139,1713259.0
2018-03-16 10:00:00,35.26,35.31,35.13,35.25,851074.0,29.2139,29.2554,29.1062,29.2056,851074.0
2018-03-16 10:30:00,35.25,35.5,35.23,35.4,741640.0,29.2056,29.4128,29.1891,29.3299,741640.0
2018-03-16 11:00:00,35.39,35.52,35.31,35.51,357800.0,29.3216,29.4294,29.2554,29.4211,357800.0
2018-03-16 11:30:00,35.51,35.52,35.34,35.37,371912.0,29.4211,29.4294,29.2802,29.3051,371912.0
2018-03-16 12:00:00,35.38,35.43,35.32,35.32,363106.0,29.3134,29.3548,29.2636,29.2636,363106.0
2018-03-16 12:30:00,35.32,35.42,35.31,35.4,246876.0,29.2636,29.3465,29.2554,29.3299,246876.0
2018-03-16 13:00:00,35.4,35.41,35.2,35.24,335163.0,29.3299,29.3382,29.1642,29.1974,335163.0
2018-03-16 13:30:00,35.23,35.3,35.01,35.05,381342.0,29.1891,29.2471,29.0068,29.0399,381342.0
2018-03-16 14:00:00,35.05,35.08,34.95,35.04,498414.0,29.0399,29.0648,28.9571,29.0317,498414.0
2018-03-16 14:30:00,35.03,35.11,35.01,35.09,450343.0,29.0234,29.0897,29.0068,29.0731,450343.0
2018-03-16 15:00:00,35.09,35.25,35.08,35.25,442718.0,29.0731,29.2056,29.0648,29.2056,442718.0
2018-03-16 15:30:00,35.24,35.36,35.2,35.2,1525868.0,29.1974,29.2968,29.1642,29.1642,1525868.0
2018-03-19 09:30:00,35.02,35.46,35.02,35.41,374677.0,29.0151,29.3796,29.0151,29.3382,374677.0
2018-03-19 10:00:00,35.41,35.45,35.24,35.44,393816.0,29.3382,29.3714,29.1974,29.3631,393816.0
2018-03-19 10:30:00,35.45,35.47,35.17,35.2,502076.0,29.3714,29.3879,29.1394,29.1642,502076.0
2018-03-19 11:00:00,35.2,35.28,35.09,35.18,624260.0,29.1642,29.2305,29.0731,29.1477,624260.0
2018-03-19 11:30:00,35.19,35.21,35.03,35.07,219492.0,29.1559,29.1725,29.0234,29.0565,219492.0
2018-03-19 12:00:00,35.08,35.13,34.99,35.11,208585.0,29.0648,29.1062,28.9902,29.0897,208585.0
2018-03-19 12:30:00,35.11,35.16,35.02,35.14,278552.0,29.0897,29.1311,29.0151,29.1145,278552.0
2018-03-19 13:00:00,35.13,35.15,34.88,34.94,259141.0,29.1062,29.1228,28.8991,28.9488,259141.0
2018-03-19 13:30:00,34.92,35.15,34.88,35.15,159044.0,28.9322,29.1228,28.8991,29.1228,159044.0
2018-03-19 14:00:00,35.15,35.3,35.11,35.26,252998.0,29.1228,29.2471,29.0897,29.2139,252998.0
2018-03-19 14:30:00,35.25,35.33,35.15,35.31,523278.0,29.2056,29.2719,29.1228,29.2554,523278.0
2018-03-19 15:00:00,35.31,35.41,35.2,35.3,394521.0,29.2554,29.3382,29.1642,29.2471,394521.0
2018-03-19 15:30:00,35.3,35.34,35.14,35.26,1341393.0,29.2471,29.2802,29.1145,29.2139,1341393.0
2018-03-20 09:30:00,35.41,35.52,35.33,35.43,613251.0,29.3382,29.4294,29.2719,29.3548,613251.0
2018-03-20 10:00:00,35.44,35.45,35.3,35.42,275148.0,29.3631,29.3714,29.2471,29.3465,275148.0
2018-03-20 10:30:00,35.42,35.55,35.4,35.55,286575.0,29.3465,29.4542,29.3299,29.4542,286575.0
2018-03-20 11:00:00,35.55,35.58,35.46,35.52,244938.0,29.4542,29.4791,29.3796,29.4294,244938.0
2018-03-20 11:30:00,35.52,35.62,35.46,35.6,292997.0,29.4294,29.5122,29.3796,29.4956,292997.0
2018-03-20 12:00:00,35.61,35.66,35.54,35.58,196101.0,29.5039,29.5453,29.4459,29.4791,196101.0
2018-03-20 12:30:00,35.58,35.6,35.44,35.45,205692.0,29.4791,29.4956,29.3631,29.3714,205692.0
2018-03-20 13:00:00,35.45,35.52,35.43,35.51,151492.0,29.3714,29.4294,29.3548,29.4211,151492.0
2018-03-20 13:30:00,35.51,35.53,35.43,35.47,134604.0,29.4211,29.4376,29.3548,29.3879,134604.0
2018-03-20 14:00:00,35.47,35.5,35.38,35.48,170207.0,29.3879,29.4128,29.3134,29.3962,170207.0
2018-03-20 14:30:00,35.49,35.59,35.49,35.55,158491.0,29.4045,29.4873,29.4045,29.4542,158491.0
2018-03-20 15:00:00,35.56,35.68,35.46,35.47,333980.0,29.4625,29.5619,29.3796,29.3879,333980.0
2018-03-20 15:30:00,35.47,35.47,35.36,35.41,704306.0,29.3879,29.3879,29.2968,29.3382,704306.0
2018-03-21 09:30:00,35.35,35.59,35.32,35.46,375663.0,29.2885,29.4873,29.2636,29.3796,375663.0
2018-03-21 10:00:00,35.47,35.52,35.36,35.37,215320.0,29.3879,29.4294,29.2968,29.3051,215320.0
2018-03-21 10:30:00,35.38,35.48,35.37,35.43,169725.0,29.3134,29.3962,29.3051,29.3548,169725.0
2018-03-21 11:00:00,35.43,35.55,35.41,35.54,138592.0,29.3548,29.4542,29.3382,29.4459,138592.0
2018-03-21 11:30:00,35.54,35.77,35.52,35.75,259669.0,29.4459,29.6365,29.4294,29.6199,259669.0
2018-03-21 12:00:00,35.74,35.86,35.71,35.71,141805.0,29.6116,29.7111,29.5868,29.5868,141805.0
2018-03-21 12:30:00,35.71,35.79,35.67,35.76,107670.0,29.5868,29.6531,29.5536,29.6282,107670.0
2018-03-21 13:00:00,35.76,35.77,35.55,35.57,223101.0,29.6282,29.6365,29.4542,29.4708,223101.0
2018-03-21 13:30:00,35.56,35.66,35.49,35.63,265471.0,29.4625,29.5453,29.4045,29.5205,265471.0
2018-03-21 14:00:00,35.64,35.83,35.52,35.68,386401.0,29.5288,29.6862,29.4294,29.5619,386401.0
2018-03-21 14:30:00,35.68,35.73,35.43,35.52,461280.0,29.5619,29.6033,29.3548,29.4294,461280.0
2018-03-21 15:00:00,35.52,35.65,35.48,35.5,326534.0,29.4294,29.5371,29.3962,29.4128,326534.0
2018-03-21 15:30:00,35.51,35.55,35.3,35.3,570984.0,29.4211,29.4542,29.2471,29.2471,570984.0
2018-03-22 09:30:00,34.77,35.03,34.71,34.91,497478.0,28.808,29.0234,28.7582,28.9239,497478.0
2018-03-22 10:00:00,34.9,35.12,34.82,35.02,185521.0,28.9157,29.0979,28.8494,29.0151,185521.0
2018-03-22 10:30:00,35.01,35.07,34.72,34.8,155753.0,29.0068,29.0565,28.7665,28.8328,155753.0
2018-03-22 11:00:00,34.8,34.85,34.56,34.59,145712.0,28.8328,28.8742,28.634,28.6588,145712.0
2018-03-22 11:30:00,34.6,34.64,34.44,34.47,161264.0,28.6671,28.7002,28.5345,28.5594,161264.0
2018-03-22 12:00:00,34.48,34.83,34.41,34.83,243550.0,28.5677,28.8577,28.5097,28.8577,243550.0
2018-03-22 12:30:00,34.83,34.87,34.61,34.62,144984.0,28.8577,28.8908,28.6754,28.6837,144984.0
2018-03-22 13:00:00,34.61,34.75,34.49,34.72,215406.0,28.6754,28.7914,28.576,28.7665,215406.0
2018-03-22 13:30:00,34.72,34.77,34.63,34.64,215659.0,28.7665,28.808,28.692,28.7002,215659.0
2018-03-22 14:00:00,34.65,34.68,34.26,34.26,395059.0,28.7085,28.7334,28.3854,28.3854,395059.0
2018-03-22 14:30:00,34.26,34.27,33.98,34.01,445175.0,28.3854,28.3937,28.1534,28.1783,445175.0
2018-03-22 15:00:00,34.01,34.11,33.85,34.01,659435.0,28.1783,28.2611,28.0457,28.1783,659435.0
2018-03-22 15:30:00,34.0,34.01,33.68,33.72,1242745.0,28.17,28.1783,27.9049,27.938,1242745.0
2018-03-23 09:30:00,33.87,34.0,33.67,33.7,242542.0,28.0623,28.17,27.8966,27.9214,242542.0
2018-03-23 10:00:00,33.7,33.99,33.7,33.88,229452.0,27.9214,28.1617,27.9214,28.0706,229452.0
2018-03-23 10:30:00,33.9,33.96,33.8,33.94,217302.0,28.0871,28.1368,28.0043,28.1203,217302.0
2018-03-23 11:00:00,33.94,33.98,33.68,33.69,197547.0,28.1203,28.1534,27.9049,27.9131,197547.0
2018-03-23 11:30:00,33.68,33.7,33.22,33.26,276678.0,27.9049,27.9214,27.5237,27.5569,276678.0
2018-03-23 12:00:00,33.25,33.53,33.25,33.48,391620.0,27.5486,27.7806,27.5486,27.7392,391620.0
2018-03-23 12:30:00,33.49,33.51,33.18,33.21,202894.0,27.7474,27.764,27.4906,27.5155,202894.0
2018-03-23 13:00:00,33.21,33.47,33.13,33.43,754684.0,27.5155,27.7309,27.4492,27.6977,754684.0
2018-03-23 13:30:00,33.43,33.6,33.32,33.57,724149.0,27.6977,27.8386,27.6066,27.8137,724149.0
2018-03-23 14:00:00,33.58,33.63,33.18,33.23,367261.0,27.822,27.8634,27.4906,27.532,367261.0
2018-03-23 14:30:00,33.23,33.27,32.77,32.77,394410.0,27.532,27.5652,27.1509,27.1509,394410.0
2018-03-23 15:00:00,32.79,32.9,32.62,32.71,503998.0,27.1675,27.2586,27.0266,27.1012,503998.0
2018-03-23 15:30:00,32.7,32.71,32.47,32.52,1506362.0,27.0929,27.1012,26.9023,26.9438,1506362.0
2018-03-26 09:30:00,33.05,33.17,32.82,33.0,856356.0,27.3829,27.4823,27.1923,27.3415,856356.0
2018-03-26 10:00:00,32.99,33.02,32.67,32.67,578135.0,27.3332,27.358,27.068,27.068,578135.0
2018-03-26 10:30:00,32.67,32.99,32.61,32.93,448788.0,27.068,27.3332,27.0183,27.2835,448788.0
2018-03-26 11:00:00,32.94,33.05,32.7,32.87,816606.0,27.2917,27.3829,27.0929,27.2338,816606.0
2018-03-26 11:30:00,32.88,33.01,32.82,32.96,652975.0,27.242,27.3497,27.1923,27.3083,652975.0
2018-03-26 12:00:00,32.96,33.18,32.86,33.09,381498.0,27.3083,27.4906,27.2255,27.416,381498.0
2018-03-26 12:30:00,33.1,33.21,32.95,32.97,278538.0,27.4243,27.5155,27.3,27.3166,278538.0
2018-03-26 13:00:00,32.96,33.16,32.96,33.0,313686.0,27.3083,27.474,27.3083,27.3415,313686.0
2018-03-26 13:30:00,33.01,33.03,32.91,32.98,176812.0,27.3497,27.3663,27.2669,27.3249,176812.0
2018-03-26 14:00:00,32.99,33.17,32.98,33.13,772522.0,27.3332,27.4823,27.3249,27.4492,772522.0
2018-03-26 14:30:00,33.13,33.21,33.07,33.12,486482.0,27.4492,27.5155,27.3995,27.4409,486482.0
2018-03-26 15:00:00,33.12,33.39,33.11,33.37,476652.0,27.4409,27.6646,27.4326,27.648,476652.0
2018-03-26 15:30:00,33.37,33.42,33.28,33.3,1038975.0,27.648,27.6894,27.5734,27.59,1038975.0
2018-03-27 09:30:00,33.46,33.46,33.24,33.46,618376.0,27.7226,27.7226,27.5403,27.7226,618376.0
2018-03-27 10:00:00,33.45,33.62,33.36,33.48,337675.0,27.7143,27.8551,27.6397,27.7392,337675.0
2018-03-27 10:30:00,33.48,33.54,33.36,33.48,329412.0,27.7392,27.7889,27.6397,27.7392,329412.0
2018-03-27 11:00:00,33.47,33.59,33.36,33.53,480062.0,27.7309,27.8303,27.6397,27.7806,480062.0
2018-03-27 11:30:00,33.54,33.73,33.53,33.66,180755.0,27.7889,27.9463,27.7806,27.8883,180755.0
2018-03-27 12:00:00,33.66,33.68,33.57,33.61,109285.0,27.8883,27.9049,27.8137,27.8469,109285.0
2018-03-27 12:30:00,33.6,33.6,33.43,33.52,201886.0,27.8386,27.8386,27.6977,27.7723,201886.0
2018-03-27 13:00:00,33.52,33.6,33.46,33.46,178263.0,27.7723,27.8386,27.7226,27.7226,178263.0
2018-03-27 13:30:00,33.47,33.5,33.18,33.27,182696.0,27.7309,27.7557,27.4906,27.5652,182696.0
2018-03-27 14:00:00,33.27,33.4,33.2,33.21,240652.0,27.5652,27.6729,27.5072,27.5155,240652.0
2018-03-27 14:30:00,33.22,33.32,33.04,33.05,325134.0,27.5237,27.6066,27.3746,27.3829,325134.0
2018-03-27 15:00:00,33.05,33.07,32.63,32.66,571382.0,27.3829,27.3995,27.0349,27.0598,571382.0
2018-03-27 15:30:00,32.65,32.71,32.4,32.67,1082652.0,27.0515,27.1012,26.8443,27.068,1082652.0
2018-03-28 09:30:00,32.36,33.01,32.36,32.99,848330.0,26.8112,27.3497,26.8112,27.3332,848330.0
2018-03-28 10:00:00,32.99,33.13,32.76,32.84,800672.0,27.3332,27.4492,27.1426,27.2089,800672.0
2018-03-28 10:30:00,32.86,33.0,32.67,32.96,643774.0,27.2255,27.3415,27.068,27.3083,643774.0
2018-03-28 11:00:00,32.95,33.29,32.95,33.2,820589.0,27.3,27.5817,27.3,27.5072,820589.0
2018-03-28 11:30:00,33.2,33.52,33.1,33.42,439497.0,27.5072,27.7723,27.4243,27.6894,439497.0
2018-03-28 12:00:00,33.43,33.71,33.35,33.36,767313.0,27.6977,27.9297,27.6314,27.6397,767313.0
2018-03-28 12:30:00,33.36,33.44,33.06,33.06,307694.0,27.6397,27.706,27.3912,27.3912,307694.0
2018-03-28 13:00:00,33.05,33.32,32.96,33.32,316196.0,27.3829,27.6066,27.3083,27.6066,316196.0
2018-03-28 13:30:00,33.33,33.41,33.19,33.31,229993.0,27.6149,27.6812,27.4989,27.5983,229993.0
2018-03-28 14:00:00,33.32,33.43,33.22,33.3,361532.0,27.6066,27.6977,27.5237,27.59,361532.0
2018-03-28 14:30:00,33.29,33.47,33.26,33.29,422216.0,27.5817,27.7309,27.5569,27.5817,422216.0
2018-03-28 15:00:00,33.29,33.34,33.06,33.2,560925.0,27.5817,27.6232,27.3912,27.5072,560925.0
2018-03-28 15:30:00,33.2,33.34,33.11,33.12,824961.0,27.5072,27.6232,27.4326,27.4409,824961.0
2018-03-29 09:30:00,33.22,33.47,32.91,33.07,590179.0,27.5237,27.7309,27.2669,27.3995,590179.0
2018-03-29 10:00:00,33.07,33.13,32.94,32.95,357825.0,27.3995,27.4492,27.2917,27.3,357825.0
2018-03-29 10:30:00,32.95,33.18,32.86,33.17,387916.0,27.3,27.4906,27.2255,27.4823,387916.0
2018-03-29 11:00:00,33.18,33.24,33.02,33.14,290361.0,27.4906,27.5403,27.358,27.4575,290361.0
2018-03-29 11:30:00,33.14,33.22,33.05,33.2,304550.0,27.4575,27.5237,27.3829,27.5072,304550.0
2018-03-29 12:00:00,33.2,33.25,33.07,33.21,256407.0,27.5072,27.5486,27.3995,27.5155,256407.0
2018-03-29 12:30:00,33.22,33.34,33.16,33.32,237301.0,27.5237,27.6232,27.474,27.6066,237301.0
2018-03-29 13:00:00,33.32,33.43,33.29,33.38,191596.0,27.6066,27.6977,27.5817,27.6563,191596.0
2018-03-29 13:30:00,33.38,33.56,33.36,33.5,162663.0,27.6563,27.8054,27.6397,27.7557,162663.0
2018-03-29 14:00:00,33.51,33.57,33.39,33.47,362883.0,27.764,27.8137,27.6646,27.7309,362883.0
2018-03-29 14:30:00,33.47,33.56,33.44,33.45,274676.0,27.7309,27.8054,27.706,27.7143,274676.0
2018-03-29 15:00:00,33.45,33.66,33.41,33.55,377284.0,27.7143,27.8883,27.6812,27.7972,377284.0
2018-03-29 15:30:00,33.55,33.67,33.44,33.53,1101305.0,27.7972,27.8966,27.706,27.7806,1101305.0
2018-04-02 09:30:00,33.43,33.7,33.24,33.37,544660.0,27.6977,27.9214,27.5403,27.648,544660.0
2018-04-02 10:00:00,33.36,33.37,33.14,33.16,284667.0,27.6397,27.648,27.4575,27.474,284667.0
2018-04-02 10:30:00,33.17,33.24,32.95,32.96,303207.0,27.4823,27.5403,27.3,27.3083,303207.0
2018-04-02 11:00:00,32.96,32.96,32.71,32.8,433815.0,27.3083,27.3083,27.1012,27.1758,433815.0
2018-04-02 11:30:00,32.81,32.83,32.45,32.66,438612.0,27.184,27.2006,26.8858,27.0598,438612.0
2018-04-02 12:00:00,32.65,32.7,32.47,32.68,280118.0,27.0515,27.0929,26.9023,27.0763,280118.0
2018-04-02 12:30:00,32.67,32.81,32.62,32.66,254978.0,27.068,27.184,27.0266,27.0598,254978.0
2018-04-02 13:00:00,32.66,32.72,32.38,32.39,276536.0,27.0598,27.1095,26.8278,26.8361,276536.0
2018-04-02 13:30:00,32.39,32.58,32.32,32.35,314844.0,26.8361,26.9935,26.7781,26.8029,314844.0
2018-04-02 14:00:00,32.34,32.53,32.22,32.45,382147.0,26.7946,26.9521,26.6952,26.8858,382147.0
2018-04-02 14:30:00,32.44,32.53,32.28,32.5,268665.0,26.8775,26.9521,26.7449,26.9272,268665.0
2018-04-02 15:00:00,32.51,32.65,32.44,32.48,425330.0,26.9355,27.0515,26.8775,26.9106,425330.0
2018-04-02 15:30:00,32.48,32.74,32.4,32.65,1086733.0,26.9106,27.126,26.8443,27.0515,1086733.0
2018-04-03 09:30:00,32.91,33.44,32.84,33.1,494094.0,27.2669,27.706,27.2089,27.4243,494094.0
2018-04-03 10:00:00,33.1,33.18,32.88,33.06,413734.0,27.4243,27.4906,27.242,27.3912,413734.0
2018-04-03 10:30:00,33.06,33.41,33.04,33.39,300569.0,27.3912,27.6812,27.3746,27.6646,300569.0
2018-04-03 11:00:00,33.39,33.49,33.32,33.33,262389.0,27.6646,27.7474,27.6066,27.6149,262389.0
2018-04-03 11:30:00,33.32,33.33,33.14,33.2,210125.0,27.6066,27.6149,27.4575,27.5072,210125.0
2018-04-03 12:00:00,33.21,33.39,33.21,33.25,215109.0,27.5155,27.6646,27.5155,27.5486,215109.0
2018-04-03 12:30:00,33.24,33.36,33.2,33.23,150346.0,27.5403,27.6397,27.5072,27.532,150346.0
2018-04-03 13:00:00,33.23,33.3,33.08,33.25,231698.0,27.532,27.59,27.4077,27.5486,231698.0
2018-04-03 13:30:00,33.25,33.28,33.09,33.2,218892.0,27.5486,27.5734,27.416,27.5072,218892.0
2018-04-03 14:00:00,33.2,33.22,32.94,32.98,286064.0,27.5072,27.5237,27.2917,27.3249,286064.0
2018-04-03 14:30:00,32.97,33.23,32.85,33.18,321334.0,27.3166,27.532,27.2172,27.4906,321334.0
2018-04-03 15:00:00,33.17,33.51,33.14,33.5,376842.0,27.4823,27.764,27.4575,27.7557,376842.0
2018-04-03 15:30:00,33.51,33.52,33.27,33.43,786214.0,27.764,27.7723,27.5652,27.6977,786214.0
2018-04-04 09:30:00,32.63,33.23,32.63,33.23,463662.0,27.0349,27.532,27.0349,27.532,463662.0
2018-04-04 10:00:00,33.23,33.42,33.17,33.21,238854.0,27.532,27.6894,27.4823,27.5155,238854.0
2018-04-04 10:30:00,33.21,33.54,33.17,33.53,395699.0,27.5155,27.7889,27.4823,27.7806,395699.0
2018-04-04 11:00:00,33.53,33.72,33.39,33.61,218535.0,27.7806,27.938,27.6646,27.8469,218535.0
2018-04-04 11:30:00,33.62,33.72,33.48,33.65,198968.0,27.8551,27.938,27.7392,27.88,198968.0
2018-04-04 12:00:00,33.65,33.82,33.6,33.75,235399.0,27.88,28.0209,27.8386,27.9629,235399.0
2018-04-04 12:30:00,33.76,33.89,33.73,33.85,153700.0,27.9711,28.0789,27.9463,28.0457,153700.0
2018-04-04 13:00:00,33.86,33.88,33.59,33.64,208743.0,28.054,28.0706,27.8303,27.8717,208743.0
2018-04-04 13:30:00,33.63,33.72,33.57,33.66,131150.0,27.8634,27.938,27.8137,27.8883,131150.0
2018-04-04 14:00:00,33.66,33.91,33.63,33.84,392388.0,27.8883,28.0954,27.8634,28.0374,392388.0
2018-04-04 14:30:00,33.85,33.88,33.69,33.8,272634.0,28.0457,28.0706,27.9131,28.0043,272634.0
2018-04-04 15:00:00,33.8,33.91,33.72,33.87,317856.0,28.0043,28.0954,27.938,28.0623,317856.0
2018-04-04 15:30:00,33.88,34.0,33.85,33.91,708700.0,28.0706,28.17,28.0457,28.0954,708700.0
2018-04-05 09:30:00,34.21,34.47,34.14,34.47,417536.0,28.344,28.5594,28.286,28.5594,417536.0
2018-04-05 10:00:00,34.47,35.06,34.45,34.93,1655560.0,28.5594,29.0482,28.5428,28.9405,1655560.0
2018-04-05 10:30:00,34.93,35.04,34.74,34.94,659969.0,28.9405,29.0317,28.7831,28.9488,659969.0
2018-04-05 11:00:00,34.95,35.34,34.95,35.14,1029421.0,28.9571,29.2802,28.9571,29.1145,1029421.0
2018-04-05 11:30:00,35.14,35.21,35.0,35.12,626046.0,29.1145,29.1725,28.9985,29.0979,626046.0
2018-04-05 12:00:00,35.11,35.15,34.96,35.14,488421.0,29.0897,29.1228,28.9654,29.1145,488421.0
2018-04-05 12:30:00,35.14,35.16,35.01,35.11,157475.0,29.1145,29.1311,29.0068,29.0897,157475.0
2018-04-05 13:00:00,35.12,35.15,34.76,34.79,457908.0,29.0979,29.1228,28.7997,28.8245,457908.0
2018-04-05 13:30:00,34.79,34.8,34.57,34.63,256489.0,28.8245,28.8328,28.6423,28.692,256489.0
2018-04-05 14:00:00,34.64,34.86,34.61,34.81,222885.0,28.7002,28.8825,28.6754,28.8411,222885.0
2018-04-05 14:30:00,34.8,35.09,34.8,35.06,233696.0,28.8328,29.0731,28.8328,29.0482,233696.0
2018-04-05 15:00:00,35.06,35.08,34.92,34.97,209692.0,29.0482,29.0648,28.9322,28.9737,209692.0
2018-04-05 15:30:00,34.98,34.98,34.79,34.81,777609.0,28.9819,28.9819,28.8245,28.8411,777609.0
2018-04-06 09:30:00,34.3,34.46,34.1,34.38,431160.0,28.4185,28.5511,28.2528,28.4848,431160.0
2018-04-06 10:00:00,34.38,34.41,34.17,34.18,255494.0,28.4848,28.5097,28.3108,28.3191,255494.0
2018-04-06 10:30:00,34.18,34.23,33.98,34.01,248046.0,28.3191,28.3606,28.1534,28.1783,248046.0
2018-04-06 11:00:00,34.01,34.1,33.86,34.04,228583.0,28.1783,28.2528,28.054,28.2031,228583.0
2018-04-06 11:30:00,34.04,34.19,34.0,34.15,199418.0,28.2031,28.3274,28.17,28.2943,199418.0
2018-04-06 12:00:00,34.14,34.19,34.05,34.06,172164.0,28.286,28.3274,28.2114,28.2197,172164.0
2018-04-06 12:30:00,34.06,34.31,34.04,34.29,165053.0,28.2197,28.4268,28.2031,28.4103,165053.0
2018-04-06 13:00:00,34.29,34.29,34.03,34.19,161411.0,28.4103,28.4103,28.1948,28.3274,161411.0
2018-04-06 13:30:00,34.19,34.24,33.77,33.8,236033.0,28.3274,28.3688,27.9794,28.0043,236033.0
2018-04-06 14:00:00,33.79,33.83,33.63,33.65,265488.0,27.996,28.0291,27.8634,27.88,265488.0
2018-04-06 14:30:00,33.64,33.7,33.39,33.44,284463.0,27.8717,27.9214,27.6646,27.706,284463.0
2018-04-06 15:00:00,33.44,33.73,33.41,33.62,354449.0,27.706,27.9463,27.6812,27.8551,354449.0
2018-04-06 15:30:00,33.62,33.96,33.6,33.81,670840.0,27.8551,28.1368,27.8386,28.0126,670840.0
2018-04-09 09:30:00,34.16,34.26,34.02,34.18,236542.0,28.3026,28.3854,28.1866,28.3191,236542.0
2018-04-09 10:00:00,34.18,34.21,33.98,34.16,175634.0,28.3191,28.344,28.1534,28.3026,175634.0
2018-04-09 10:30:00,34.16,34.33,34.16,34.31,197757.0,28.3026,28.4434,28.3026,28.4268,197757.0
2018-04-09 11:00:00,34.33,34.63,34.28,34.48,276513.0,28.4434,28.692,28.402,28.5677,276513.0
2018-04-09 11:30:00,34.48,34.59,34.29,34.4,226869.0,28.5677,28.6588,28.4103,28.5014,226869.0
2018-04-09 12:00:00,34.4,34.48,34.35,34.44,137711.0,28.5014,28.5677,28.46,28.5345,137711.0
2018-04-09 12:30:00,34.43,34.47,34.32,34.45,164328.0,28.5263,28.5594,28.4351,28.5428,164328.0
2018-04-09 13:00:00,34.46,34.61,34.45,34.61,172766.0,28.5511,28.6754,28.5428,28.6754,172766.0
2018-04-09 13:30:00,34.61,34.72,34.54,34.7,148477.0,28.6754,28.7665,28.6174,28.75,148477.0
2018-04-09 14:00:00,34.71,34.71,34.4,34.41,139886.0,28.7582,28.7582,28.5014,28.5097,139886.0
2018-04-09 14:30:00,34.41,34.43,34.29,34.42,161484.0,28.5097,28.5263,28.4103,28.518,161484.0
2018-04-09 15:00:00,34.43,34.44,34.2,34.27,183486.0,28.5263,28.5345,28.3357,28.3937,183486.0
2018-04-09 15:30:00,34.27,34.28,33.81,33.84,734199.0,28.3937,28.402,28.0126,28.0374,734199.0
2018-04-10 09:30:00,34.41,34.54,34.15,34.2,417485.0,28.5097,28.6174,28.2943,28.3357,417485.0
2018-04-10 10:00:00,34.2,34.5,34.15,34.41,515514.0,28.3357,28.5843,28.2943,28.5097,515514.0
2018-04-10 10:30:00,34.42,34.55,34.27,34.3,226093.0,28.518,28.6257,28.3937,28.4185,226093.0
2018-04-10 11:00:00,34.3,34.38,34.25,34.29,186605.0,28.4185,28.4848,28.3771,28.4103,186605.0
2018-04-10 11:30:00,34.28,34.49,34.25,34.45,173787.0,28.402,28.576,28.3771,28.5428,173787.0
2018-04-10 12:00:00,34.46,34.47,34.07,34.09,243765.0,28.5511,28.5594,28.228,28.2446,243765.0
2018-04-10 12:30:00,34.09,34.35,34.08,34.3,170028.0,28.2446,28.46,28.2363,28.4185,170028.0
2018-04-10 13:00:00,34.3,34.54,34.28,34.52,219678.0,28.4185,28.6174,28.402,28.6008,219678.0
2018-04-10 13:30:00,34.51,34.56,34.31,34.5,132554.0,28.5925,28.634,28.4268,28.5843,132554.0
2018-04-10 14:00:00,34.5,34.55,34.39,34.41,158482.0,28.5843,28.6257,28.4931,28.5097,158482.0
2018-04-10 14:30:00,34.41,34.46,34.24,34.45,272084.0,28.5097,28.5511,28.3688,28.5428,272084.0
2018-04-10 15:00:00,34.45,34.53,34.34,34.45,360951.0,28.5428,28.6091,28.4517,28.5428,360951.0
2018-04-10 15:30:00,34.44,34.54,34.36,34.45,612611.0,28.5345,28.6174,28.4683,28.5428,612611.0
2018-04-11 09:30:00,34.07,34.28,33.98,34.26,276470.0,28.228,28.402,28.1534,28.3854,276470.0
2018-04-11 10:00:00,34.25,34.5,34.25,34.49,275926.0,28.3771,28.5843,28.3771,28.576,275926.0
2018-04-11 10:30:00,34.49,34.56,34.34,34.35,304988.0,28.576,28.634,28.4517,28.46,304988.0
2018-04-11 11:00:00,34.35,34.42,34.21,34.4,409687.0,28.46,28.518,28.344,28.5014,409687.0
2018-04-11 11:30:00,34.41,34.56,34.34,34.53,244227.0,28.5097,28.634,28.4517,28.6091,244227.0
2018-04-11 12:00:00,34.54,34.65,34.52,34.62,250404.0,28.6174,28.7085,28.6008,28.6837,250404.0
2018-04-11 12:30:00,34.61,34.62,34.39,34.43,192592.0,28.6754,28.6837,28.4931,28.5263,192592.0
2018-04-11 13:00:00,34.43,34.57,34.37,34.43,180295.0,28.5263,28.6423,28.4765,28.5263,180295.0
2018-04-11 13:30:00,34.42,34.53,34.34,34.49,155113.0,28.518,28.6091,28.4517,28.576,155113.0
2018-04-11 14:00:00,34.49,34.57,34.37,34.45,218395.0,28.576,28.6423,28.4765,28.5428,218395.0
2018-04-11 14:30:00,34.45,34.53,34.34,34.42,314501.0,28.5428,28.6091,28.4517,28.518,314501.0
2018-04-11 15:00:00,34.43,34.46,34.19,34.29,270373.0,28.5263,28.5511,28.3274,28.4103,270373.0
2018-04-11 15:30:00,34.29,34.38,34.23,34.25,490925.0,28.4103,28.4848,28.3606,28.3771,490925.0
2018-04-12 09:30:00,34.59,34.99,34.54,34.98,335908.0,28.6588,28.9902,28.6174,28.9819,335908.0
2018-04-12 10:00:00,34.97,35.0,34.86,34.89,215195.0,28.9737,28.9985,28.8825,28.9074,215195.0
2018-04-12 10:30:00,34.9,34.9,34.65,34.71,255243.0,28.9157,28.9157,28.7085,28.7582,255243.0
2018-04-12 11:00:00,34.7,35.02,34.7,34.95,191252.0,28.75,29.0151,28.75,28.9571,191252.0
2018-04-12 11:30:00,34.94,34.96,34.81,34.92,321933.0,28.9488,28.9654,28.8411,28.9322,321933.0
2018-04-12 12:00:00,34.93,35.01,34.92,34.97,201866.0,28.9405,29.0068,28.9322,28.9737,201866.0
2018-04-12 12:30:00,34.97,35.04,34.95,35.0,209833.0,28.9737,29.0317,28.9571,28.9985,209833.0
2018-04-12 13:00:00,35.0,35.04,34.69,34.71,237527.0,28.9985,29.0317,28.7417,28.7582,237527.0
2018-04-12 13:30:00,34.7,34.89,34.67,34.79,182010.0,28.75,28.9074,28.7251,28.8245,182010.0
2018-04-12 14:00:00,34.79,34.98,34.77,34.94,184099.0,28.8245,28.9819,28.808,28.9488,184099.0
2018-04-12 14:30:00,34.94,34.97,34.85,34.96,179849.0,28.9488,28.9737,28.8742,28.9654,179849.0
2018-04-12 15:00:00,34.96,35.08,34.88,35.08,267801.0,28.9654,29.0648,28.8991,29.0648,267801.0
2018-04-12 15:30:00,35.07,35.08,34.82,34.83,813881.0,29.0565,29.0648,28.8494,28.8577,813881.0
2018-04-13 09:30:00,35.16,35.29,34.92,34.94,327853.0,29.1311,29.2388,28.9322,28.9488,327853.0
2018-04-13 10:00:00,34.94,34.97,34.45,34.5,300884.0,28.9488,28.9737,28.5428,28.5843,300884.0
2018-04-13 10:30:00,34.5,34.56,34.33,34.33,359352.0,28.5843,28.634,28.4434,28.4434,359352.0
2018-04-13 11:00:00,34.34,34.36,34.19,34.33,563964.0,28.4517,28.4683,28.3274,28.4434,563964.0
2018-04-13 11:30:00,34.33,34.5,34.3,34.38,233228.0,28.4434,28.5843,28.4185,28.4848,233228.0
2018-04-13 12:00:00,34.39,34.45,34.28,34.36,182368.0,28.4931,28.5428,28.402,28.4683,182368.0
2018-04-13 12:30:00,34.35,34.35,34.2,34.3,133747.0,28.46,28.46,28.3357,28.4185,133747.0
2018-04-13 13:00:00,34.3,34.46,34.29,34.44,262110.0,28.4185,28.5511,28.4103,28.5345,262110.0
2018-04-13 13:30:00,34.43,34.44,34.31,34.36,201035.0,28.5263,28.5345,28.4268,28.4683,201035.0
2018-04-13 14:00:00,34.36,34.39,34.22,34.28,238625.0,28.4683,28.4931,28.3523,28.402,238625.0
2018-04-13 14:30:00,34.27,34.3,34.15,34.16,330613.0,28.3937,28.4185,28.2943,28.3026,330613.0
2018-04-13 15:00:00,34.16,34.17,33.92,34.0,447582.0,28.3026,28.3108,28.1037,28.17,447582.0
2018-04-13 15:30:00,34.0,34.17,33.96,34.08,1105576.0,28.17,28.3108,28.1368,28.2363,1105576.0
2018-04-16 09:30:00,34.45,34.51,34.12,34.45,705166.0,28.5428,28.5925,28.2694,28.5428,705166.0
2018-04-16 10:00:00,34.45,34.62,34.27,34.44,404700.0,28.5428,28.6837,28.3937,28.5345,404700.0
2018-04-16 10:30:00,34.45,34.46,34.22,34.28,318430.0,28.5428,28.5511,28.3523,28.402,318430.0
2018-04-16 11:00:00,34.29,34.41,34.19,34.27,447040.0,28.4103,28.5097,28.3274,28.3937,447040.0
2018-04-16 11:30:00,34.27,34.29,34.13,34.25,229648.0,28.3937,28.4103,28.2777,28.3771,229648.0
2018-04-16 12:00:00,34.25,34.33,34.22,34.25,195921.0,28.3771,28.4434,28.3523,28.3771,195921.0
2018-04-16 12:30:00,34.26,34.43,34.22,34.37,287327.0,28.3854,28.5263,28.3523,28.4765,287327.0
2018-04-16 13:00:00,34.37,34.51,34.35,34.44,199613.0,28.4765,28.5925,28.46,28.5345,199613.0
2018-04-16 13:30:00,34.44,34.6,34.44,34.54,156574.0,28.5345,28.6671,28.5345,28.6174,156574.0
2018-04-16 14:00:00,34.55,34.56,34.39,34.45,149912.0,28.6257,28.634,28.4931,28.5428,149912.0
2018-04-16 14:30:00,34.44,34.65,34.44,34.55,317730.0,28.5345,28.7085,28.5345,28.6257,317730.0
2018-04-16 15:00:00,34.55,34.6,34.41,34.5,283010.0,28.6257,28.6671,28.5097,28.5843,283010.0
2018-04-16 15:30:00,34.49,34.6,34.47,34.48,599919.0,28.576,28.6671,28.5594,28.5677,599919.0
2018-04-17 09:30:00,34.83,35.06,34.64,34.95,433689.0,28.8577,29.0482,28.7002,28.9571,433689.0
2018-04-17 10:00:00,34.95,34.96,34.72,34.91,395116.0,28.9571,28.9654,28.7665,28.9239,395116.0
2018-04-17 10:30:00,34.91,35.04,34.91,34.94,264654.0,28.9239,29.0317,28.9239,28.9488,264654.0
2018-04-17 11:00:00,34.95,35.0,34.86,34.86,248623.0,28.9571,28.9985,28.8825,28.8825,248623.0
2018-04-17 11:30:00,34.86,34.89,34.76,34.87,312644.0,28.8825,28.9074,28.7997,28.8908,312644.0
2018-04-17 12:00:00,34.87,35.04,34.86,35.04,369041.0,28.8908,29.0317,28.8825,29.0317,369041.0
2018-04-17 12:30:00,35.03,35.04,34.92,34.93,205688.0,29.0234,29.0317,28.9322,28.9405,205688.0
2018-04-17 13:00:00,34.93,35.0,34.67,34.67,251988.0,28.9405,28.9985,28.7251,28.7251,251988.0
2018-04-17 13:30:00,34.68,34.79,34.62,34.66,332189.0,28.7334,28.8245,28.6837,28.7168,332189.0
2018-04-17 14:00:00,34.66,34.72,34.47,34.48,233511.0,28.7168,28.7665,28.5594,28.5677,233511.0
2018-04-17 14:30:00,34.47,34.57,34.47,34.52,397406.0,28.5594,28.6423,28.5594,28.6008,397406.0
2018-04-17 15:00:00,34.51,34.73,34.49,34.67,418843.0,28.5925,28.7748,28.576,28.7251,418843.0
2018-04-17 15:30:00,34.66,34.75,34.57,34.57,811566.0,28.7168,28.7914,28.6423,28.6423,811566.0
2018-04-18 09:30:00,34.76,35.2,34.69,35.2,360445.0,28.7997,29.1642,28.7417,29.1642,360445.0
2018-04-18 10:00:00,35.2,35.2,34.88,35.05,172717.0,29.1642,29.1642,28.8991,29.0399,172717.0
2018-04-18 10:30:00,35.05,35.14,34.98,35.14,148967.0,29.0399,29.1145,28.9819,29.1145,148967.0
2018-04-18 11:00:00,35.14,35.24,35.12,35.18,145843.0,29.1145,29.1974,29.0979,29.1477,145843.0
2018-04-18 11:30:00,35.18,35.24,35.03,35.05,130081.0,29.1477,29.1974,29.0234,29.0399,130081.0
2018-04-18 12:00:00,35.05,35.12,35.04,35.09,142726.0,29.0399,29.0979,29.0317,29.0731,142726.0
2018-04-18 12:30:00,35.08,35.1,34.91,34.98,227343.0,29.0648,29.0814,28.9239,28.9819,227343.0
2018-04-18 13:00:00,34.97,35.12,34.97,35.05,174138.0,28.9737,29.0979,28.9737,29.0399,174138.0
2018-04-18 13:30:00,35.05,35.11,34.95,34.98,154444.0,29.0399,29.0897,28.9571,28.9819,154444.0
2018-04-18 14:00:00,34.97,35.05,34.92,34.96,145191.0,28.9737,29.0399,28.9322,28.9654,145191.0
2018-04-18 14:30:00,34.96,35.01,34.91,34.93,197829.0,28.9654,29.0068,28.9239,28.9405,197829.0
2018-04-18 15:00:00,34.93,35.03,34.91,34.99,203765.0,28.9405,29.0234,28.9239,28.9902,203765.0
2018-04-18 15:30:00,34.98,34.99,34.85,34.88,494021.0,28.9819,28.9902,28.8742,28.8991,494021.0
2018-04-19 09:30:00,34.94,35.59,34.94,35.23,320242.0,28.9488,29.4873,28.9488,29.1891,320242.0
2018-04-19 10:00:00,35.23,35.29,35.02,35.25,248108.0,29.1891,29.2388,29.0151,29.2056,248108.0
2018-04-19 10:30:00,35.25,35.5,35.24,35.47,375473.0,29.2056,29.4128,29.1974,29.3879,375473.0
2018-04-19 11:00:00,35.47,35.56,35.33,35.46,341406.0,29.3879,29.4625,29.2719,29.3796,341406.0
2018-04-19 11:30:00,35.46,35.5,35.38,35.45,208883.0,29.3796,29.4128,29.3134,29.3714,208883.0
2018-04-19 12:00:00,35.44,35.45,35.22,35.32,252922.0,29.3631,29.3714,29.1808,29.2636,252922.0
2018-04-19 12:30:00,35.32,35.37,35.09,35.1,279185.0,29.2636,29.3051,29.0731,29.0814,279185.0
2018-04-19 13:00:00,35.1,35.13,34.98,35.07,191218.0,29.0814,29.1062,28.9819,29.0565,191218.0
2018-04-19 13:30:00,35.07,35.27,35.06,35.24,160267.0,29.0565,29.2222,29.0482,29.1974,160267.0
2018-04-19 14:00:00,35.25,35.31,35.1,35.23,263232.0,29.2056,29.2554,29.0814,29.1891,263232.0
2018-04-19 14:30:00,35.23,35.44,35.21,35.38,289633.0,29.1891,29.3631,29.1725,29.3134,289633.0
2018-04-19 15:00:00,35.37,35.38,35.23,35.23,401644.0,29.3051,29.3134,29.1891,29.1891,401644.0
2018-04-19 15:30:00,35.24,35.37,35.17,35.35,851803.0,29.1974,29.3051,29.1394,29.2885,851803.0
2018-04-20 09:30:00,35.71,36.21,35.05,35.32,1737546.0,29.5868,30.001,29.0399,29.2636,1737546.0
2018-04-20 10:00:00,35.32,35.61,35.21,35.48,652980.0,29.2636,29.5039,29.1725,29.3962,652980.0
2018-04-20 10:30:00,35.48,35.75,35.43,35.51,290732.0,29.3962,29.6199,29.3548,29.4211,290732.0
2018-04-20 11:00:00,35.51,35.74,35.47,35.62,584789.0,29.4211,29.6116,29.3879,29.5122,584789.0
2018-04-20 11:30:00,35.63,35.91,35.62,35.77,500425.0,29.5205,29.7525,29.5122,29.6365,500425.0
2018-04-20 12:00:00,35.77,35.77,35.4,35.44,688096.0,29.6365,29.6365,29.3299,29.3631,688096.0
2018-04-20 12:30:00,35.45,35.48,35.02,35.17,605430.0,29.3714,29.3962,29.0151,29.1394,605430.0
2018-04-20 13:00:00,35.18,35.48,35.09,35.46,304010.0,29.1477,29.3962,29.0731,29.3796,304010.0
2018-04-20 13:30:00,35.47,35.63,35.41,35.59,268527.0,29.3879,29.5205,29.3382,29.4873,268527.0
2018-04-20 14:00:00,35.59,35.65,35.35,35.42,273383.0,29.4873,29.5371,29.2885,29.3465,273383.0
2018-04-20 14:30:00,35.42,35.43,35.01,35.03,351936.0,29.3465,29.3548,29.0068,29.0234,351936.0
2018-04-20 15:00:00,35.03,35.14,34.86,35.08,503936.0,29.0234,29.1145,28.8825,29.0648,503936.0
2018-04-20 15:30:00,35.09,35.28,34.96,35.2,1469910.0,29.0731,29.2305,28.9654,29.1642,1469910.0
2018-04-23 09:30:00,35.31,35.44,35.18,35.2,416931.0,29.2554,29.3631,29.1477,29.1642,416931.0
2018-04-23 10:00:00,35.2,35.25,35.04,35.13,341313.0,29.1642,29.2056,29.0317,29.1062,341313.0
2018-04-23 10:30:00,35.13,35.15,34.9,35.0,378322.0,29.1062,29.1228,28.9157,28.9985,378322.0
2018-04-23 11:00:00,35.0,35.3,34.99,35.25,276953.0,28.9985,29.2471,28.9902,29.2056,276953.0
2018-04-23 11:30:00,35.25,35.33,35.21,35.27,227936.0,29.2056,29.2719,29.1725,29.2222,227936.0
2018-04-23 12:00:00,35.27,35.31,35.0,35.04,277517.0,29.2222,29.2554,28.9985,29.0317,277517.0
2018-04-23 12:30:00,35.05,35.24,35.04,35.24,242947.0,29.0399,29.1974,29.0317,29.1974,242947.0
2018-04-23 13:00:00,35.24,35.24,35.01,35.09,219010.0,29.1974,29.1974,29.0068,29.0731,219010.0
2018-04-23 13:30:00,35.1,35.18,35.01,35.04,207554.0,29.0814,29.1477,29.0068,29.0317,207554.0
2018-04-23 14:00:00,35.04,35.04,34.66,34.73,466249.0,29.0317,29.0317,28.7168,28.7748,466249.0
2018-04-23 14:30:00,34.73,34.78,34.55,34.61,538807.0,28.7748,28.8162,28.6257,28.6754,538807.0
2018-04-23 15:00:00,34.6,34.68,34.57,34.59,484237.0,28.6671,28.7334,28.6423,28.6588,484237.0
2018-04-23 15:30:00,34.59,34.74,34.55,34.72,991485.0,28.6588,28.7831,28.6257,28.7665,991485.0
2018-04-24 09:30:00,35.09,35.19,34.79,35.07,980921.0,29.0731,29.1559,28.8245,29.0565,980921.0
2018-04-24 10:00:00,35.08,35.23,34.9,34.99,677200.0,29.0648,29.1891,28.9157,28.9902,677200.0
2018-04-24 10:30:00,34.99,35.05,34.78,34.82,429840.0,28.9902,29.0399,28.8162,28.8494,429840.0
2018-04-24 11:00:00,34.82,35.06,34.77,35.06,375225.0,28.8494,29.0482,28.808,29.0482,375225.0
2018-04-24 11:30:00,35.06,35.24,34.98,35.17,309645.0,29.0482,29.1974,28.9819,29.1394,309645.0
2018-04-24 12:00:00,35.17,35.21,34.97,34.98,223693.0,29.1394,29.1725,28.9737,28.9819,223693.0
2018-04-24 12:30:00,34.99,35.01,34.68,34.68,197411.0,28.9902,29.0068,28.7334,28.7334,197411.0
2018-04-24 13:00:00,34.67,34.8,34.56,34.63,203203.0,28.7251,28.8328,28.634,28.692,203203.0
2018-04-24 13:30:00,34.63,34.63,34.36,34.41,364529.0,28.692,28.692,28.4683,28.5097,364529.0
2018-04-24 14:00:00,34.41,34.49,34.24,34.29,545002.0,28.5097,28.576,28.3688,28.4103,545002.0
2018-04-24 14:30:00,34.29,34.4,34.14,34.3,414459.0,28.4103,28.5014,28.286,28.4185,414459.0
2018-04-24 15:00:00,34.3,34.39,34.21,34.22,526872.0,28.4185,28.4931,28.344,28.3523,526872.0
2018-04-24 15:30:00,34.22,34.36,34.1,34.35,923513.0,28.3523,28.4683,28.2528,28.46,923513.0
2018-04-25 09:30:00,34.16,34.24,33.95,33.97,717700.0,28.3026,28.3688,28.1286,28.1451,717700.0
2018-04-25 10:00:00,33.97,34.08,33.82,33.93,746851.0,28.1451,28.2363,28.0209,28.112,746851.0
2018-04-25 10:30:00,33.93,34.04,33.8,33.89,937195.0,28.112,28.2031,28.0043,28.0789,937195.0
2018-04-25 11:00:00,33.88,33.95,33.57,33.59,542115.0,28.0706,28.1286,27.8137,27.8303,542115.0
2018-04-25 11:30:00,33.59,33.61,33.3,33.36,609885.0,27.8303,27.8469,27.59,27.6397,609885.0
2018-04-25 12:00:00,33.35,33.43,33.21,33.36,442971.0,27.6314,27.6977,27.5155,27.6397,442971.0
2018-04-25 12:30:00,33.36,33.52,33.3,33.39,398615.0,27.6397,27.7723,27.59,27.6646,398615.0
2018-04-25 13:00:00,33.39,33.46,33.16,33.2,309132.0,27.6646,27.7226,27.474,27.5072,309132.0
2018-04-25 13:30:00,33.2,33.47,33.2,33.41,553990.0,27.5072,27.7309,27.5072,27.6812,553990.0
2018-04-25 14:00:00,33.42,33.45,33.25,33.31,412922.0,27.6894,27.7143,27.5486,27.5983,412922.0
2018-04-25 14:30:00,33.3,33.36,33.22,33.33,645877.0,27.59,27.6397,27.5237,27.6149,645877.0
2018-04-25 15:00:00,33.34,33.56,33.29,33.48,927925.0,27.6232,27.8054,27.5817,27.7392,927925.0
2018-04-25 15:30:00,33.48,33.51,33.18,33.29,1225383.0,27.7392,27.764,27.4906,27.5817,1225383.0
2018-04-26 09:30:00,33.31,33.38,33.12,33.23,665761.0,27.5983,27.6563,27.4409,27.532,665761.0
2018-04-26 10:00:00,33.23,33.33,33.16,33.22,550116.0,27.532,27.6149,27.474,27.5237,550116.0
2018-04-26 10:30:00,33.21,33.47,33.17,33.47,366131.0,27.5155,27.7309,27.4823,27.7309,366131.0
2018-04-26 11:00:00,33.47,33.51,33.26,33.31,293826.0,27.7309,27.764,27.5569,27.5983,293826.0
2018-04-26 11:30:00,33.31,33.35,33.15,33.25,285918.0,27.5983,27.6314,27.4657,27.5486,285918.0
2018-04-26 12:00:00,33.25,33.32,33.18,33.27,253976.0,27.5486,27.6066,27.4906,27.5652,253976.0
2018-04-26 12:30:00,33.27,33.3,33.17,33.27,208822.0,27.5652,27.59,27.4823,27.5652,208822.0
2018-04-26 13:00:00,33.27,33.41,33.26,33.4,241840.0,27.5652,27.6812,27.5569,27.6729,241840.0
2018-04-26 13:30:00,33.4,33.51,33.39,33.44,278686.0,27.6729,27.764,27.6646,27.706,278686.0
2018-04-26 14:00:00,33.44,33.53,33.41,33.47,221935.0,27.706,27.7806,27.6812,27.7309,221935.0
2018-04-26 14:30:00,33.47,33.53,33.43,33.47,263949.0,27.7309,27.7806,27.6977,27.7309,263949.0
2018-04-26 15:00:00,33.47,33.53,33.35,33.36,358231.0,27.7309,27.7806,27.6314,27.6397,358231.0
2018-04-26 15:30:00,33.36,33.37,33.24,33.28,888729.0,27.6397,27.648,27.5403,27.5734,888729.0
2018-04-27 09:30:00,33.3,33.44,33.19,33.23,345029.0,27.59,27.706,27.4989,27.532,345029.0
2018-04-27 10:00:00,33.22,33.4,33.21,33.38,302042.0,27.5237,27.6729,27.5155,27.6563,302042.0
2018-04-27 10:30:00,33.38,33.38,33.1,33.11,188658.0,27.6563,27.6563,27.4243,27.4326,188658.0
2018-04-27 11:00:00,33.12,33.28,33.1,33.25,175466.0,27.4409,27.5734,27.4243,27.5486,175466.0
2018-04-27 11:30:00,33.24,33.24,33.0,33.05,250520.0,27.5403,27.5403,27.3415,27.3829,250520.0
2018-04-27 12:00:00,33.05,33.22,33.04,33.21,250404.0,27.3829,27.5237,27.3746,27.5155,250404.0
2018-04-27 12:30:00,33.21,33.36,33.17,33.3,230170.0,27.5155,27.6397,27.4823,27.59,230170.0
2018-04-27 13:00:00,33.3,33.31,33.24,33.24,216116.0,27.59,27.5983,27.5403,27.5403,216116.0
2018-04-27 13:30:00,33.24,33.31,33.23,33.3,306660.0,27.5403,27.5983,27.532,27.59,306660.0
2018-04-27 14:00:00,33.3,33.33,33.27,33.29,128514.0,27.59,27.6149,27.5652,27.5817,128514.0
2018-04-27 14:30:00,33.28,33.3,33.24,33.27,209687.0,27.5734,27.59,27.5403,27.5652,209687.0
2018-04-27 15:00:00,33.28,33.37,33.22,33.22,406401.0,27.5734,27.648,27.5237,27.5237,406401.0
2018-04-27 15:30:00,33.22,33.26,33.11,33.11,935706.0,27.5237,27.5569,27.4326,27.4326,935706.0
2018-04-30 09:30:00,33.27,33.49,33.25,33.27,355973.0,27.5652,27.7474,27.5486,27.5652,355973.0
2018-04-30 10:00:00,33.27,33.36,33.16,33.29,191769.0,27.5652,27.6397,27.474,27.5817,191769.0
2018-04-30 10:30:00,33.29,33.46,33.27,33.42,163828.0,27.5817,27.7226,27.5652,27.6894,163828.0
2018-04-30 11:00:00,33.42,33.59,33.42,33.57,255681.0,27.6894,27.8303,27.6894,27.8137,255681.0
2018-04-30 11:30:00,33.56,33.58,33.39,33.45,161873.0,27.8054,27.822,27.6646,27.7143,161873.0
2018-04-30 12:00:00,33.44,33.47,33.36,33.45,107418.0,27.706,27.7309,27.6397,27.7143,107418.0
2018-04-30 12:30:00,33.44,33.46,33.36,33.44,118779.0,27.706,27.7226,27.6397,27.706,118779.0
2018-04-30 13:00:00,33.44,33.5,33.37,33.4,141895.0,27.706,27.7557,27.648,27.6729,141895.0
2018-04-30 13:30:00,33.41,33.5,33.37,33.47,108407.0,27.6812,27.7557,27.648,27.7309,108407.0
2018-04-30 14:00:00,33.46,33.46,33.29,33.38,144701.0,27.7226,27.7226,27.5817,27.6563,144701.0
2018-04-30 14:30:00,33.38,33.4,33.31,33.4,225636.0,27.6563,27.6729,27.5983,27.6729,225636.0
2018-04-30 15:00:00,33.39,33.41,33.22,33.23,252740.0,27.6646,27.6812,27.5237,27.532,252740.0
2018-04-30 15:30:00,33.22,33.35,33.16,33.16,683015.0,27.5237,27.6314,27.474,27.474,683015.0
2018-05-01 09:30:00,33.08,33.15,32.86,32.91,243416.0,27.4077,27.4657,27.2255,27.2669,243416.0
2018-05-01 10:00:00,32.91,32.96,32.78,32.94,280954.0,27.2669,27.3083,27.1592,27.2917,280954.0
2018-05-01 10:30:00,32.93,33.07,32.88,32.91,199815.0,27.2835,27.3995,27.242,27.2669,199815.0
2018-05-01 11:00:00,32.91,32.95,32.85,32.9,164662.0,27.2669,27.3,27.2172,27.2586,164662.0
2018-05-01 11:30:00,32.9,32.98,32.86,32.86,265604.0,27.2586,27.3249,27.2255,27.2255,265604.0
2018-05-01 12:00:00,32.87,32.95,32.84,32.95,126738.0,27.2338,27.3,27.2089,27.3,126738.0
2018-05-01 12:30:00,32.95,32.96,32.88,32.92,165446.0,27.3,27.3083,27.242,27.2752,165446.0
2018-05-01 13:00:00,32.92,32.92,32.72,32.78,194275.0,27.2752,27.2752,27.1095,27.1592,194275.0
2018-05-01 13:30:00,32.79,32.97,32.77,32.95,300394.0,27.1675,27.3166,27.1509,27.3,300394.0
2018-05-01 14:00:00,32.94,33.04,32.89,33.02,188648.0,27.2917,27.3746,27.2503,27.358,188648.0
2018-05-01 14:30:00,33.02,33.1,32.97,33.03,235467.0,27.358,27.4243,27.3166,27.3663,235467.0
2018-05-01 15:00:00,33.04,33.06,32.9,32.95,195928.0,27.3746,27.3912,27.2586,27.3,195928.0
2018-05-01 15:30:00,32.95,33.07,32.92,33.06,648727.0,27.3,27.3995,27.2752,27.3912,648727.0
2018-05-02 09:30:00,32.99,33.14,32.84,32.89,319883.0,27.3332,27.4575,27.2089,27.2503,319883.0
2018-05-02 10:00:00,32.89,32.98,32.83,32.84,624407.0,27.2503,27.3249,27.2006,27.2089,624407.0
2018-05-02 10:30:00,32.84,33.0,32.83,32.99,386978.0,27.2089,27.3415,27.2006,27.3332,386978.0
2018-05-02 11:00:00,32.99,33.08,32.94,33.04,441387.0,27.3332,27.4077,27.2917,27.3746,441387.0
2018-05-02 11:30:00,33.03,33.05,32.94,33.0,316540.0,27.3663,27.3829,27.2917,27.3415,316540.0
2018-05-02 12:00:00,33.0,33.11,32.96,33.09,301853.0,27.3415,27.4326,27.3083,27.416,301853.0
2018-05-02 12:30:00,33.08,33.15,33.03,33.13,197013.0,27.4077,27.4657,27.3663,27.4492,197013.0
2018-05-02 13:00:00,33.12,33.3,33.12,33.23,265791.0,27.4409,27.59,27.4409,27.532,265791.0
2018-05-02 13:30:00,33.23,33.3,33.22,33.29,325099.0,27.532,27.59,27.5237,27.5817,325099.0
2018-05-02 14:00:00,33.29,33.38,33.27,33.37,349298.0,27.5817,27.6563,27.5652,27.648,349298.0
2018-05-02 14:30:00,33.36,33.41,33.31,33.36,377153.0,27.6397,27.6812,27.5983,27.6397,377153.0
2018-05-02 15:00:00,33.36,33.41,33.15,33.19,437766.0,27.6397,27.6812,27.4657,27.4989,437766.0
2018-05-02 15:30:00,33.2,33.2,32.89,32.93,1014493.0,27.5072,27.5072,27.2503,27.2835,1014493.0
2018-05-03 09:30:00,32.8,32.81,32.26,32.44,348583.0,27.1758,27.184,26.7283,26.8775,348583.0
2018-05-03 10:00:00,32.46,32.52,32.1,32.11,309355.0,26.8941,26.9438,26.5958,26.6041,309355.0
2018-05-03 10:30:00,32.11,32.18,31.91,32.0,333831.0,26.6041,26.6621,26.4384,26.5129,333831.0
2018-05-03 11:00:00,32.01,32.06,31.93,31.98,277711.0,26.5212,26.5626,26.4549,26.4964,277711.0
2018-05-03 11:30:00,31.98,32.09,31.84,32.03,448098.0,26.4964,26.5875,26.3804,26.5378,448098.0
2018-05-03 12:00:00,32.04,32.15,31.96,31.99,189925.0,26.5461,26.6372,26.4798,26.5046,189925.0
2018-05-03 12:30:00,31.98,32.33,31.98,32.32,184644.0,26.4964,26.7863,26.4964,26.7781,184644.0
2018-05-03 13:00:00,32.33,32.34,32.18,32.23,249843.0,26.7863,26.7946,26.6621,26.7035,249843.0
2018-05-03 13:30:00,32.22,32.37,32.2,32.23,516683.0,26.6952,26.8195,26.6786,26.7035,516683.0
2018-05-03 14:00:00,32.23,32.26,32.17,32.19,206593.0,26.7035,26.7283,26.6538,26.6704,206593.0
2018-05-03 14:30:00,32.2,32.3,32.08,32.11,445828.0,26.6786,26.7615,26.5792,26.6041,445828.0
2018-05-03 15:00:00,32.12,32.18,32.02,32.13,468153.0,26.6124,26.6621,26.5295,26.6206,468153.0
2018-05-03 15:30:00,32.13,32.17,32.04,32.13,1062102.0,26.6206,26.6538,26.5461,26.6206,1062102.0
2018-05-04 09:30:00,31.87,31.91,31.74,31.89,225071.0,26.5266,26.5599,26.4184,26.5433,225071.0
2018-05-04 10:00:00,31.89,32.13,31.86,32.13,511607.0,26.5433,26.743,26.5183,26.743,511607.0
2018-05-04 10:30:00,32.13,32.3,32.09,32.24,219830.0,26.743,26.8845,26.7097,26.8346,219830.0
2018-05-04 11:00:00,32.23,32.4,32.2,32.35,205549.0,26.8262,26.9677,26.8013,26.9261,205549.0
2018-05-04 11:30:00,32.35,32.45,32.34,32.4,221387.0,26.9261,27.0094,26.9178,26.9677,221387.0
2018-05-04 12:00:00,32.4,32.46,32.36,32.44,113450.0,26.9677,27.0177,26.9345,27.001,113450.0
2018-05-04 12:30:00,32.44,32.53,32.44,32.5,185975.0,27.001,27.0759,27.001,27.051,185975.0
2018-05-04 13:00:00,32.51,32.63,32.5,32.57,182485.0,27.0593,27.1592,27.051,27.1092,182485.0
2018-05-04 13:30:00,32.57,32.63,32.52,32.54,280521.0,27.1092,27.1592,27.0676,27.0843,280521.0
2018-05-04 14:00:00,32.55,32.75,32.54,32.72,202006.0,27.0926,27.2591,27.0843,27.2341,202006.0
2018-05-04 14:30:00,32.73,32.73,32.62,32.62,188890.0,27.2424,27.2424,27.1509,27.1509,188890.0
2018-05-04 15:00:00,32.62,32.69,32.59,32.61,566921.0,27.1509,27.2091,27.1259,27.1425,566921.0
2018-05-04 15:30:00,32.61,32.7,32.59,32.63,921760.0,27.1425,27.2174,27.1259,27.1592,921760.0
2018-05-07 09:30:00,32.7,32.86,32.56,32.68,392420.0,27.2174,27.3506,27.1009,27.2008,392420.0
2018-05-07 10:00:00,32.68,32.73,32.57,32.59,175499.0,27.2008,27.2424,27.1092,27.1259,175499.0
2018-05-07 10:30:00,32.6,32.65,32.48,32.65,184702.0,27.1342,27.1758,27.0343,27.1758,184702.0
2018-05-07 11:00:00,32.64,32.72,32.56,32.56,254498.0,27.1675,27.2341,27.1009,27.1009,254498.0
2018-05-07 11:30:00,32.56,32.6,32.48,32.56,318565.0,27.1009,27.1342,27.0343,27.1009,318565.0
2018-05-07 12:00:00,32.57,32.67,32.54,32.63,231101.0,27.1092,27.1925,27.0843,27.1592,231101.0
2018-05-07 12:30:00,32.64,32.7,32.61,32.69,182258.0,27.1675,27.2174,27.1425,27.2091,182258.0
2018-05-07 13:00:00,32.68,32.71,32.62,32.7,175681.0,27.2008,27.2258,27.1509,27.2174,175681.0
2018-05-07 13:30:00,32.7,32.74,32.67,32.69,206864.0,27.2174,27.2507,27.1925,27.2091,206864.0
2018-05-07 14:00:00,32.68,32.78,32.66,32.77,177509.0,27.2008,27.284,27.1842,27.2757,177509.0
2018-05-07 14:30:00,32.77,32.79,32.64,32.67,279897.0,27.2757,27.2924,27.1675,27.1925,279897.0
2018-05-07 15:00:00,32.66,32.72,32.6,32.69,264486.0,27.1842,27.2341,27.1342,27.2091,264486.0
2018-05-07 15:30:00,32.68,32.78,32.67,32.72,719817.0,27.2008,27.284,27.1925,27.2341,719817.0
2018-05-08 09:30:00,32.83,33.15,32.78,33.15,770195.0,27.3257,27.592,27.284,27.592,770195.0
2018-05-08 10:00:00,33.16,33.27,33.08,33.16,215416.0,27.6003,27.6919,27.5337,27.6003,215416.0
2018-05-08 10:30:00,33.15,33.21,33.12,33.13,462205.0,27.592,27.6419,27.567,27.5754,462205.0
2018-05-08 11:00:00,33.13,33.35,33.12,33.2,404750.0,27.5754,27.7585,27.567,27.6336,404750.0
2018-05-08 11:30:00,33.2,33.22,33.08,33.15,184174.0,27.6336,27.6503,27.5337,27.592,184174.0
2018-05-08 12:00:00,33.15,33.18,33.04,33.04,128234.0,27.592,27.617,27.5004,27.5004,128234.0
2018-05-08 12:30:00,33.05,33.13,32.96,33.02,175872.0,27.5088,27.5754,27.4339,27.4838,175872.0
2018-05-08 13:00:00,33.01,33.13,33.0,33.13,124791.0,27.4755,27.5754,27.4671,27.5754,124791.0
2018-05-08 13:30:00,33.13,33.14,32.98,33.0,234899.0,27.5754,27.5837,27.4505,27.4671,234899.0
2018-05-08 14:00:00,32.99,33.03,32.83,32.93,185756.0,27.4588,27.4921,27.3257,27.4089,185756.0
2018-05-08 14:30:00,32.92,32.97,32.8,32.9,190452.0,27.4006,27.4422,27.3007,27.3839,190452.0
2018-05-08 15:00:00,32.9,33.02,32.84,32.98,170151.0,27.3839,27.4838,27.334,27.4505,170151.0
2018-05-08 15:30:00,32.99,33.08,32.97,33.08,629302.0,27.4588,27.5337,27.4422,27.5337,629302.0
2018-05-09 09:30:00,33.26,33.33,33.11,33.31,228049.0,27.6836,27.7418,27.5587,27.7252,228049.0
2018-05-09 10:00:00,33.31,33.51,33.26,33.37,276344.0,27.7252,27.8916,27.6836,27.7751,276344.0
2018-05-09 10:30:00,33.38,33.45,33.34,33.36,192151.0,27.7834,27.8417,27.7501,27.7668,192151.0
2018-05-09 11:00:00,33.36,33.5,33.3,33.49,185329.0,27.7668,27.8833,27.7168,27.875,185329.0
2018-05-09 11:30:00,33.49,33.57,33.47,33.56,102491.0,27.875,27.9416,27.8583,27.9333,102491.0
2018-05-09 12:00:00,33.55,33.69,33.55,33.67,175345.0,27.9249,28.0415,27.9249,28.0248,175345.0
2018-05-09 12:30:00,33.67,33.81,33.66,33.76,221861.0,28.0248,28.1413,28.0165,28.0997,221861.0
2018-05-09 13:00:00,33.76,33.84,33.71,33.77,354792.0,28.0997,28.1663,28.0581,28.108,354792.0
2018-05-09 13:30:00,33.77,33.8,33.7,33.73,214620.0,28.108,28.133,28.0498,28.0748,214620.0
2018-05-09 14:00:00,33.73,33.75,33.63,33.7,248811.0,28.0748,28.0914,27.9915,28.0498,248811.0
2018-05-09 14:30:00,33.7,33.73,33.65,33.68,245108.0,28.0498,28.0748,28.0082,28.0331,245108.0
2018-05-09 15:00:00,33.67,33.71,33.63,33.7,234600.0,28.0248,28.0581,27.9915,28.0498,234600.0
2018-05-09 15:30:00,33.69,33.73,33.63,33.73,743089.0,28.0415,28.0748,27.9915,28.0748,743089.0
2018-05-10 09:30:00,33.73,33.82,33.64,33.67,217860.0,28.0748,28.1497,27.9998,28.0248,217860.0
2018-05-10 10:00:00,33.68,33.77,33.6,33.72,201947.0,28.0331,28.108,27.9666,28.0664,201947.0
2018-05-10 10:30:00,33.71,33.8,33.71,33.79,106247.0,28.0581,28.133,28.0581,28.1247,106247.0
2018-05-10 11:00:00,33.79,33.9,33.78,33.9,141172.0,28.1247,28.2163,28.1164,28.2163,141172.0
2018-05-10 11:30:00,33.88,33.99,33.85,33.99,163418.0,28.1996,28.2912,28.1746,28.2912,163418.0
2018-05-10 12:00:00,33.98,34.1,33.95,34.07,171758.0,28.2828,28.3827,28.2579,28.3577,171758.0
2018-05-10 12:30:00,34.07,34.12,34.03,34.08,111696.0,28.3577,28.3994,28.3245,28.3661,111696.0
2018-05-10 13:00:00,34.08,34.11,34.02,34.03,127176.0,28.3661,28.391,28.3161,28.3245,127176.0
2018-05-10 13:30:00,34.03,34.08,34.01,34.04,201622.0,28.3245,28.3661,28.3078,28.3328,201622.0
2018-05-10 14:00:00,34.05,34.08,33.96,34.0,219134.0,28.3411,28.3661,28.2662,28.2995,219134.0
2018-05-10 14:30:00,34.0,34.01,33.83,33.94,152510.0,28.2995,28.3078,28.158,28.2495,152510.0
2018-05-10 15:00:00,33.94,33.98,33.86,33.91,175065.0,28.2495,28.2828,28.183,28.2246,175065.0
2018-05-10 15:30:00,33.91,33.96,33.84,33.89,691637.0,28.2246,28.2662,28.1663,28.2079,691637.0
2018-05-11 09:30:00,33.9,34.38,33.9,34.31,264056.0,28.2163,28.6158,28.2163,28.5575,264056.0
2018-05-11 10:00:00,34.31,34.43,34.3,34.34,131162.0,28.5575,28.6574,28.5492,28.5825,131162.0
2018-05-11 10:30:00,34.34,34.34,34.22,34.3,124476.0,28.5825,28.5825,28.4826,28.5492,124476.0
2018-05-11 11:00:00,34.3,34.3,34.21,34.23,233530.0,28.5492,28.5492,28.4743,28.4909,233530.0
2018-05-11 11:30:00,34.24,34.25,34.14,34.18,75646.0,28.4992,28.5076,28.416,28.4493,75646.0
2018-05-11 12:00:00,34.18,34.22,34.08,34.12,108880.0,28.4493,28.4826,28.3661,28.3994,108880.0
2018-05-11 12:30:00,34.11,34.23,34.09,34.22,100084.0,28.391,28.4909,28.3744,28.4826,100084.0
2018-05-11 13:00:00,34.22,34.28,34.2,34.28,118698.0,28.4826,28.5325,28.466,28.5325,118698.0
2018-05-11 13:30:00,34.27,34.27,34.18,34.22,100343.0,28.5242,28.5242,28.4493,28.4826,100343.0
2018-05-11 14:00:00,34.23,34.23,34.1,34.16,108574.0,28.4909,28.4909,28.3827,28.4327,108574.0
2018-05-11 14:30:00,34.15,34.15,34.06,34.11,107207.0,28.4243,28.4243,28.3494,28.391,107207.0
2018-05-11 15:00:00,34.12,34.14,34.07,34.12,96397.0,28.3994,28.416,28.3577,28.3994,96397.0
2018-05-11 15:30:00,34.12,34.16,34.07,34.12,365319.0,28.3994,28.4327,28.3577,28.3994,365319.0
2018-05-14 09:30:00,34.29,34.29,34.04,34.13,130777.0,28.5409,28.5409,28.3328,28.4077,130777.0
2018-05-14 10:00:00,34.13,34.18,34.03,34.07,114888.0,28.4077,28.4493,28.3245,28.3577,114888.0
2018-05-14 10:30:00,34.07,34.12,34.03,34.09,219338.0,28.3577,28.3994,28.3245,28.3744,219338.0
2018-05-14 11:00:00,34.07,34.16,34.0,34.01,123805.0,28.3577,28.4327,28.2995,28.3078,123805.0
2018-05-14 11:30:00,34.02,34.05,33.97,34.02,95634.0,28.3161,28.3411,28.2745,28.3161,95634.0
2018-05-14 12:00:00,34.03,34.12,34.0,34.01,111660.0,28.3245,28.3994,28.2995,28.3078,111660.0
2018-05-14 12:30:00,34.01,34.01,33.89,33.91,84828.0,28.3078,28.3078,28.2079,28.2246,84828.0
2018-05-14 13:00:00,33.9,33.97,33.88,33.95,113965.0,28.2163,28.2745,28.1996,28.2579,113965.0
2018-05-14 13:30:00,33.95,34.08,33.91,34.05,106498.0,28.2579,28.3661,28.2246,28.3411,106498.0
2018-05-14 14:00:00,34.05,34.06,33.95,34.02,70568.0,28.3411,28.3494,28.2579,28.3161,70568.0
2018-05-14 14:30:00,34.02,34.08,33.98,34.01,181944.0,28.3161,28.3661,28.2828,28.3078,181944.0
2018-05-14 15:00:00,34.01,34.05,33.95,34.02,181165.0,28.3078,28.3411,28.2579,28.3161,181165.0
2018-05-14 15:30:00,34.02,34.03,33.89,33.95,427062.0,28.3161,28.3245,28.2079,28.2579,427062.0
2018-05-15 09:30:00,33.65,34.24,33.65,34.01,387148.0,28.0082,28.4992,28.0082,28.3078,387148.0
2018-05-15 10:00:00,34.0,34.2,33.99,34.12,131062.0,28.2995,28.466,28.2912,28.3994,131062.0
2018-05-15 10:30:00,34.11,34.38,34.1,34.32,210614.0,28.391,28.6158,28.3827,28.5658,210614.0
2018-05-15 11:00:00,34.31,34.46,34.28,34.4,373685.0,28.5575,28.6824,28.5325,28.6324,373685.0
2018-05-15 11:30:00,34.4,34.53,34.36,34.4,178302.0,28.6324,28.7406,28.5991,28.6324,178302.0
2018-05-15 12:00:00,34.4,34.41,34.27,34.31,168489.0,28.6324,28.6407,28.5242,28.5575,168489.0
2018-05-15 12:30:00,34.31,34.43,34.3,34.34,218485.0,28.5575,28.6574,28.5492,28.5825,218485.0
2018-05-15 13:00:00,34.34,34.4,34.26,34.32,264792.0,28.5825,28.6324,28.5159,28.5658,264792.0
2018-05-15 13:30:00,34.33,34.33,34.14,34.15,118527.0,28.5742,28.5742,28.416,28.4243,118527.0
2018-05-15 14:00:00,34.14,34.29,34.13,34.25,167060.0,28.416,28.5409,28.4077,28.5076,167060.0
2018-05-15 14:30:00,34.25,34.33,34.13,34.16,121394.0,28.5076,28.5742,28.4077,28.4327,121394.0
2018-05-15 15:00:00,34.16,34.18,34.06,34.1,194179.0,28.4327,28.4493,28.3494,28.3827,194179.0
2018-05-15 15:30:00,34.09,34.22,34.08,34.21,381529.0,28.3744,28.4826,28.3661,28.4743,381529.0
2018-05-16 09:30:00,34.3,34.49,34.08,34.47,204847.0,28.5492,28.7073,28.3661,28.6907,204847.0
2018-05-16 10:00:00,34.48,34.69,34.42,34.66,216470.0,28.699,28.8738,28.6491,28.8488,216470.0
2018-05-16 10:30:00,34.66,34.72,34.6,34.63,164578.0,28.8488,28.8988,28.7989,28.8239,164578.0
2018-05-16 11:00:00,34.63,34.63,34.44,34.52,216719.0,28.8239,28.8239,28.6657,28.7323,216719.0
2018-05-16 11:30:00,34.52,34.65,34.49,34.65,134034.0,28.7323,28.8405,28.7073,28.8405,134034.0
2018-05-16 12:00:00,34.65,34.73,34.62,34.72,137971.0,28.8405,28.9071,28.8155,28.8988,137971.0
2018-05-16 12:30:00,34.72,34.76,34.63,34.64,116491.0,28.8988,28.9321,28.8239,28.8322,116491.0
2018-05-16 13:00:00,34.64,34.65,34.54,34.54,137498.0,28.8322,28.8405,28.7489,28.7489,137498.0
2018-05-16 13:30:00,34.54,34.72,34.53,34.69,179709.0,28.7489,28.8988,28.7406,28.8738,179709.0
2018-05-16 14:00:00,34.7,34.76,34.69,34.72,135959.0,28.8821,28.9321,28.8738,28.8988,135959.0
2018-05-16 14:30:00,34.73,34.73,34.67,34.72,158538.0,28.9071,28.9071,28.8572,28.8988,158538.0
2018-05-16 15:00:00,34.71,34.72,34.56,34.59,169253.0,28.8904,28.8988,28.7656,28.7906,169253.0
2018-05-16 15:30:00,34.58,34.61,34.54,34.6,536937.0,28.7822,28.8072,28.7489,28.7989,536937.0
2018-05-17 09:30:00,34.58,34.78,34.47,34.78,216849.0,28.7822,28.9487,28.6907,28.9487,216849.0
2018-05-17 10:00:00,34.8,34.95,34.79,34.83,194538.0,28.9654,29.0902,28.957,28.9903,194538.0
2018-05-17 10:30:00,34.82,34.96,34.77,34.91,173883.0,28.982,29.0985,28.9404,29.0569,173883.0
2018-05-17 11:00:00,34.91,34.95,34.81,34.89,135933.0,29.0569,29.0902,28.9737,29.0403,135933.0
2018-05-17 11:30:00,34.9,35.0,34.82,34.97,129917.0,29.0486,29.1318,28.982,29.1069,129917.0
2018-05-17 12:00:00,34.98,35.0,34.9,34.93,135777.0,29.1152,29.1318,29.0486,29.0736,135777.0
2018-05-17 12:30:00,34.93,34.95,34.8,34.84,112157.0,29.0736,29.0902,28.9654,28.9986,112157.0
2018-05-17 13:00:00,34.85,34.92,34.83,34.9,126641.0,29.007,29.0652,28.9903,29.0486,126641.0
2018-05-17 13:30:00,34.9,34.92,34.74,34.77,140691.0,29.0486,29.0652,28.9154,28.9404,140691.0
2018-05-17 14:00:00,34.77,34.87,34.69,34.87,149951.0,28.9404,29.0236,28.8738,29.0236,149951.0
2018-05-17 14:30:00,34.87,34.89,34.8,34.88,128452.0,29.0236,29.0403,28.9654,29.0319,128452.0
2018-05-17 15:00:00,34.88,34.95,34.79,34.8,225487.0,29.0319,29.0902,28.957,28.9654,225487.0
2018-05-17 15:30:00,34.8,34.94,34.77,34.93,524680.0,28.9654,29.0819,28.9404,29.0736,524680.0
2018-05-18 09:30:00,34.93,35.63,34.9,35.45,990733.0,29.0736,29.6562,29.0486,29.5064,990733.0
2018-05-18 10:00:00,35.45,35.49,35.2,35.23,352844.0,29.5064,29.5397,29.2983,29.3233,352844.0
2018-05-18 10:30:00,35.23,35.24,35.09,35.14,279569.0,29.3233,29.3316,29.2067,29.2484,279569.0
2018-05-18 11:00:00,35.14,35.38,35.08,35.3,347136.0,29.2484,29.4481,29.1984,29.3815,347136.0
2018-05-18 11:30:00,35.31,35.42,35.25,35.31,177194.0,29.3898,29.4814,29.3399,29.3898,177194.0
2018-05-18 12:00:00,35.31,35.31,35.2,35.31,210671.0,29.3898,29.3898,29.2983,29.3898,210671.0
2018-05-18 12:30:00,35.32,35.45,35.25,35.43,253452.0,29.3982,29.5064,29.3399,29.4897,253452.0
2018-05-18 13:00:00,35.43,35.55,35.42,35.51,242386.0,29.4897,29.5896,29.4814,29.5563,242386.0
2018-05-18 13:30:00,35.5,35.51,35.36,35.4,177808.0,29.548,29.5563,29.4315,29.4648,177808.0
2018-05-18 14:00:00,35.39,35.51,35.36,35.5,243462.0,29.4564,29.5563,29.4315,29.548,243462.0
2018-05-18 14:30:00,35.5,35.51,35.44,35.47,262489.0,29.548,29.5563,29.4981,29.523,262489.0
2018-05-18 15:00:00,35.47,35.5,35.39,35.47,474409.0,29.523,29.548,29.4564,29.523,474409.0
2018-05-18 15:30:00,35.47,35.62,35.43,35.44,1080195.0,29.523,29.6479,29.4897,29.4981,1080195.0
2018-05-21 09:30:00,35.6,35.94,35.54,35.69,438931.0,29.6312,29.9142,29.5813,29.7061,438931.0
2018-05-21 10:00:00,35.69,35.73,35.52,35.64,804672.0,29.7061,29.7394,29.5646,29.6645,804672.0
2018-05-21 10:30:00,35.65,35.88,35.64,35.87,462175.0,29.6728,29.8643,29.6645,29.856,462175.0
2018-05-21 11:00:00,35.86,35.96,35.77,35.79,342099.0,29.8476,29.9309,29.7727,29.7894,342099.0
2018-05-21 11:30:00,35.8,35.8,35.63,35.7,200914.0,29.7977,29.7977,29.6562,29.7145,200914.0
2018-05-21 12:00:00,35.7,35.78,35.67,35.71,133731.0,29.7145,29.781,29.6895,29.7228,133731.0
2018-05-21 12:30:00,35.72,35.75,35.65,35.66,146941.0,29.7311,29.7561,29.6728,29.6812,146941.0
2018-05-21 13:00:00,35.66,35.76,35.65,35.71,96484.0,29.6812,29.7644,29.6728,29.7228,96484.0
2018-05-21 13:30:00,35.71,35.9,35.67,35.9,168620.0,29.7228,29.8809,29.6895,29.8809,168620.0
2018-05-21 14:00:00,35.89,35.9,35.7,35.73,255404.0,29.8726,29.8809,29.7145,29.7394,255404.0
2018-05-21 14:30:00,35.72,35.82,35.66,35.77,217968.0,29.7311,29.8143,29.6812,29.7727,217968.0
2018-05-21 15:00:00,35.77,35.81,35.7,35.77,235775.0,29.7727,29.806,29.7145,29.7727,235775.0
2018-05-21 15:30:00,35.77,35.84,35.68,35.73,1020158.0,29.7727,29.831,29.6978,29.7394,1020158.0
2018-05-22 09:30:00,35.7,36.13,35.7,36.05,273614.0,29.7145,30.0724,29.7145,30.0058,273614.0
2018-05-22 10:00:00,36.05,36.29,36.05,36.15,433500.0,30.0058,30.2055,30.0058,30.089,433500.0
2018-05-22 10:30:00,36.15,36.24,36.07,36.24,234226.0,30.089,30.1639,30.0224,30.1639,234226.0
2018-05-22 11:00:00,36.24,36.32,36.21,36.28,447035.0,30.1639,30.2305,30.139,30.1972,447035.0
2018-05-22 11:30:00,36.29,36.3,36.15,36.2,259363.0,30.2055,30.2139,30.089,30.1306,259363.0
2018-05-22 12:00:00,36.2,36.31,36.18,36.27,195271.0,30.1306,30.2222,30.114,30.1889,195271.0
2018-05-22 12:30:00,36.28,36.29,36.18,36.23,129669.0,30.1972,30.2055,30.114,30.1556,129669.0
2018-05-22 13:00:00,36.23,36.24,36.14,36.22,186580.0,30.1556,30.1639,30.0807,30.1473,186580.0
2018-05-22 13:30:00,36.22,36.22,36.09,36.14,210304.0,30.1473,30.1473,30.0391,30.0807,210304.0
2018-05-22 14:00:00,36.14,36.26,36.13,36.23,331524.0,30.0807,30.1806,30.0724,30.1556,331524.0
2018-05-22 14:30:00,36.23,36.24,36.07,36.07,318446.0,30.1556,30.1639,30.0224,30.0224,318446.0
2018-05-22 15:00:00,36.08,36.18,36.06,36.11,354043.0,30.0307,30.114,30.0141,30.0557,354043.0
2018-05-22 15:30:00,36.12,36.18,36.04,36.12,812426.0,30.064,30.114,29.9975,30.064,812426.0
2018-05-23 09:30:00,35.77,36.06,35.69,35.97,472266.0,29.7727,30.0141,29.7061,29.9392,472266.0
2018-05-23 10:00:00,35.97,35.98,35.71,35.71,405375.0,29.9392,29.9475,29.7228,29.7228,405375.0
2018-05-23 10:30:00,35.71,35.76,35.42,35.54,337800.0,29.7228,29.7644,29.4814,29.5813,337800.0
2018-05-23 11:00:00,35.53,35.77,35.44,35.68,329375.0,29.573,29.7727,29.4981,29.6978,329375.0
2018-05-23 11:30:00,35.69,35.75,35.64,35.66,237000.0,29.7061,29.7561,29.6645,29.6812,237000.0
2018-05-23 12:00:00,35.66,35.73,35.53,35.58,314626.0,29.6812,29.7394,29.573,29.6146,314626.0
2018-05-23 12:30:00,35.58,35.75,35.57,35.73,177675.0,29.6146,29.7561,29.6063,29.7394,177675.0
2018-05-23 13:00:00,35.73,35.74,35.62,35.7,139878.0,29.7394,29.7478,29.6479,29.7145,139878.0
2018-05-23 13:30:00,35.71,35.82,35.67,35.79,133691.0,29.7228,29.8143,29.6895,29.7894,133691.0
2018-05-23 14:00:00,35.79,35.92,35.78,35.88,304705.0,29.7894,29.8976,29.781,29.8643,304705.0
2018-05-23 14:30:00,35.88,36.0,35.81,35.97,229558.0,29.8643,29.9642,29.806,29.9392,229558.0
2018-05-23 15:00:00,35.98,36.05,35.96,36.03,242992.0,29.9475,30.0058,29.9309,29.9891,242992.0
2018-05-23 15:30:00,36.03,36.12,36.02,36.12,855080.0,29.9891,30.064,29.9808,30.064,855080.0
2018-05-24 09:30:00,35.99,36.25,35.58,35.61,418935.0,29.9558,30.1722,29.6146,29.6395,418935.0
2018-05-24 10:00:00,35.61,35.69,35.33,35.41,468839.0,29.6395,29.7061,29.4065,29.4731,468839.0
2018-05-24 10:30:00,35.41,35.41,35.08,35.09,586891.0,29.4731,29.4731,29.1984,29.2067,586891.0
2018-05-24 11:00:00,35.09,35.59,35.08,35.57,604951.0,29.2067,29.6229,29.1984,29.6063,604951.0
2018-05-24 11:30:00,35.56,35.63,35.45,35.62,301416.0,29.5979,29.6562,29.5064,29.6479,301416.0
2018-05-24 12:00:00,35.62,35.74,35.57,35.73,280239.0,29.6479,29.7478,29.6063,29.7394,280239.0
2018-05-24 12:30:00,35.74,35.79,35.65,35.75,224196.0,29.7478,29.7894,29.6728,29.7561,224196.0
2018-05-24 13:00:00,35.75,35.89,35.74,35.79,135408.0,29.7561,29.8726,29.7478,29.7894,135408.0
2018-05-24 13:30:00,35.79,35.86,35.74,35.8,131890.0,29.7894,29.8476,29.7478,29.7977,131890.0
2018-05-24 14:00:00,35.8,35.87,35.74,35.87,140130.0,29.7977,29.856,29.7478,29.856,140130.0
2018-05-24 14:30:00,35.88,35.9,35.79,35.84,206923.0,29.8643,29.8809,29.7894,29.831,206923.0
2018-05-24 15:00:00,35.84,35.98,35.79,35.92,255306.0,29.831,29.9475,29.7894,29.8976,255306.0
2018-05-24 15:30:00,35.93,36.01,35.82,35.89,549759.0,29.9059,29.9725,29.8143,29.8726,549759.0
2018-05-25 09:30:00,35.82,35.82,35.61,35.66,339383.0,29.8143,29.8143,29.6395,29.6812,339383.0
2018-05-25 10:00:00,35.65,35.82,35.6,35.64,322414.0,29.6728,29.8143,29.6312,29.6645,322414.0
2018-05-25 10:30:00,35.64,35.76,35.6,35.74,238438.0,29.6645,29.7644,29.6312,29.7478,238438.0
2018-05-25 11:00:00,35.73,35.8,35.68,35.72,175131.0,29.7394,29.7977,29.6978,29.7311,175131.0
2018-05-25 11:30:00,35.72,35.76,35.64,35.65,167742.0,29.7311,29.7644,29.6645,29.6728,167742.0
2018-05-25 12:00:00,35.65,35.66,35.55,35.61,244650.0,29.6728,29.6812,29.5896,29.6395,244650.0
2018-05-25 12:30:00,35.61,35.65,35.52,35.57,154317.0,29.6395,29.6728,29.5646,29.6063,154317.0
2018-05-25 13:00:00,35.57,35.63,35.5,35.52,142197.0,29.6063,29.6562,29.548,29.5646,142197.0
2018-05-25 13:30:00,35.51,35.52,35.42,35.48,192398.0,29.5563,29.5646,29.4814,29.5313,192398.0
2018-05-25 14:00:00,35.48,35.56,35.46,35.53,146257.0,29.5313,29.5979,29.5147,29.573,146257.0
2018-05-25 14:30:00,35.53,35.53,35.42,35.48,190747.0,29.573,29.573,29.4814,29.5313,190747.0
2018-05-25 15:00:00,35.48,35.61,35.44,35.59,384573.0,29.5313,29.6395,29.4981,29.6229,384573.0
2018-05-25 15:30:00,35.59,35.65,35.55,35.61,512611.0,29.6229,29.6728,29.5896,29.6395,512611.0
2018-05-29 09:30:00,35.17,35.22,34.91,35.13,428494.0,29.2733,29.3149,29.0569,29.24,428494.0
2018-05-29 10:00:00,35.14,35.17,34.98,35.09,284477.0,29.2484,29.2733,29.1152,29.2067,284477.0
2018-05-29 10:30:00,35.07,35.07,34.81,34.82,251198.0,29.1901,29.1901,28.9737,28.982,251198.0
2018-05-29 11:00:00,34.82,34.83,34.62,34.69,260522.0,28.982,28.9903,28.8155,28.8738,260522.0
2018-05-29 11:30:00,34.69,34.71,34.39,34.42,279318.0,28.8738,28.8904,28.6241,28.6491,279318.0
2018-05-29 12:00:00,34.42,34.5,34.2,34.41,271245.0,28.6491,28.7157,28.466,28.6407,271245.0
2018-05-29 12:30:00,34.4,34.71,34.4,34.63,354093.0,28.6324,28.8904,28.6324,28.8239,354093.0
2018-05-29 13:00:00,34.63,34.63,34.4,34.44,144436.0,28.8239,28.8239,28.6324,28.6657,144436.0
2018-05-29 13:30:00,34.44,34.44,34.27,34.29,225019.0,28.6657,28.6657,28.5242,28.5409,225019.0
2018-05-29 14:00:00,34.29,34.36,34.21,34.36,537642.0,28.5409,28.5991,28.4743,28.5991,537642.0
2018-05-29 14:30:00,34.36,34.46,34.18,34.21,389894.0,28.5991,28.6824,28.4493,28.4743,389894.0
2018-05-29 15:00:00,34.2,34.41,34.19,34.3,365631.0,28.466,28.6407,28.4576,28.5492,365631.0
2018-05-29 15:30:00,34.3,34.58,34.27,34.46,765775.0,28.5492,28.7822,28.5242,28.6824,765775.0
2018-05-30 09:30:00,34.85,35.13,34.72,34.75,386894.0,29.007,29.24,28.8988,28.9237,386894.0
2018-05-30 10:00:00,34.75,34.92,34.69,34.73,252618.0,28.9237,29.0652,28.8738,28.9071,252618.0
2018-05-30 10:30:00,34.73,34.97,34.72,34.91,271852.0,28.9071,29.1069,28.8988,29.0569,271852.0
2018-05-30 11:00:00,34.91,34.93,34.66,34.79,151492.0,29.0569,29.0736,28.8488,28.957,151492.0
2018-05-30 11:30:00,34.79,35.1,34.79,35.02,324089.0,28.957,29.2151,28.957,29.1485,324089.0
2018-05-30 12:00:00,35.03,35.15,35.03,35.11,233980.0,29.1568,29.2567,29.1568,29.2234,233980.0
2018-05-30 12:30:00,35.1,35.1,34.98,35.02,161637.0,29.2151,29.2151,29.1152,29.1485,161637.0
2018-05-30 13:00:00,35.02,35.04,34.9,34.92,151797.0,29.1485,29.1651,29.0486,29.0652,151797.0
2018-05-30 13:30:00,34.93,35.02,34.92,34.94,157263.0,29.0736,29.1485,29.0652,29.0819,157263.0
2018-05-30 14:00:00,34.94,35.08,34.93,35.05,290472.0,29.0819,29.1984,29.0736,29.1734,290472.0
2018-05-30 14:30:00,35.05,35.18,35.0,35.14,263664.0,29.1734,29.2816,29.1318,29.2484,263664.0
2018-05-30 15:00:00,35.14,35.19,35.04,35.09,343949.0,29.2484,29.29,29.1651,29.2067,343949.0
2018-05-30 15:30:00,35.08,35.08,34.94,35.01,661143.0,29.1984,29.1984,29.0819,29.1401,661143.0
2018-05-31 09:30:00,34.85,35.0,34.61,34.67,263659.0,29.007,29.1318,28.8072,28.8572,263659.0
2018-05-31 10:00:00,34.67,34.74,34.5,34.74,161385.0,28.8572,28.9154,28.7157,28.9154,161385.0
2018-05-31 10:30:00,34.75,34.76,34.62,34.7,211918.0,28.9237,28.9321,28.8155,28.8821,211918.0
2018-05-31 11:00:00,34.69,34.76,34.63,34.76,232105.0,28.8738,28.9321,28.8239,28.9321,232105.0
2018-05-31 11:30:00,34.76,34.88,34.69,34.77,170698.0,28.9321,29.0319,28.8738,28.9404,170698.0
2018-05-31 12:00:00,34.76,34.76,34.61,34.62,107130.0,28.9321,28.9321,28.8072,28.8155,107130.0
2018-05-31 12:30:00,34.63,34.71,34.62,34.7,108892.0,28.8239,28.8904,28.8155,28.8821,108892.0
2018-05-31 13:00:00,34.71,34.77,34.67,34.69,118676.0,28.8904,28.9404,28.8572,28.8738,118676.0
2018-05-31 13:30:00,34.68,34.68,34.43,34.46,126818.0,28.8655,28.8655,28.6574,28.6824,126818.0
2018-05-31 14:00:00,34.46,34.6,34.41,34.54,117835.0,28.6824,28.7989,28.6407,28.7489,117835.0
2018-05-31 14:30:00,34.54,34.62,34.48,34.61,128166.0,28.7489,28.8155,28.699,28.8072,128166.0
2018-05-31 15:00:00,34.61,34.79,34.6,34.76,200201.0,28.8072,28.957,28.7989,28.9321,200201.0
2018-05-31 15:30:00,34.76,34.81,34.63,34.65,830793.0,28.9321,28.9737,28.8239,28.8405,830793.0
2018-06-01 09:30:00,35.16,35.3,35.03,35.12,266464.0,29.265,29.3815,29.1568,29.2317,266464.0
2018-06-01 10:00:00,35.12,35.19,34.91,34.97,135486.0,29.2317,29.29,29.0569,29.1069,135486.0
2018-06-01 10:30:00,34.96,35.07,34.89,34.91,120636.0,29.0985,29.1901,29.0403,29.0569,120636.0
2018-06-01 11:00:00,34.91,34.95,34.79,34.82,174306.0,29.0569,29.0902,28.957,28.982,174306.0
2018-06-01 11:30:00,34.81,35.04,34.8,35.01,141294.0,28.9737,29.1651,28.9654,29.1401,141294.0
2018-06-01 12:00:00,35.0,35.07,34.95,34.96,71552.0,29.1318,29.1901,29.0902,29.0985,71552.0
2018-06-01 12:30:00,34.96,35.02,34.94,34.99,59203.0,29.0985,29.1485,29.0819,29.1235,59203.0
2018-06-01 13:00:00,34.99,35.09,34.97,35.05,65720.0,29.1235,29.2067,29.1069,29.1734,65720.0
2018-06-01 13:30:00,35.05,35.05,34.96,35.02,60844.0,29.1734,29.1734,29.0985,29.1485,60844.0
2018-06-01 14:00:00,35.03,35.04,34.91,34.95,78595.0,29.1568,29.1651,29.0569,29.0902,78595.0
2018-06-01 14:30:00,34.96,35.03,34.91,35.02,119695.0,29.0985,29.1568,29.0569,29.1485,119695.0
2018-06-01 15:00:00,35.02,35.03,34.94,35.02,146810.0,29.1485,29.1568,29.0819,29.1485,146810.0
2018-06-01 15:30:00,35.02,35.1,35.01,35.06,378511.0,29.1485,29.2151,29.1401,29.1818,378511.0
2018-06-04 09:30:00,35.19,35.38,35.12,35.29,181174.0,29.29,29.4481,29.2317,29.3732,181174.0
2018-06-04 10:00:00,35.29,35.35,35.17,35.18,151867.0,29.3732,29.4231,29.2733,29.2816,151867.0
2018-06-04 10:30:00,35.18,35.28,35.15,35.24,88158.0,29.2816,29.3649,29.2567,29.3316,88158.0
2018-06-04 11:00:00,35.25,35.28,35.14,35.22,82143.0,29.3399,29.3649,29.2484,29.3149,82143.0
2018-06-04 11:30:00,35.23,35.33,35.2,35.32,78457.0,29.3233,29.4065,29.2983,29.3982,78457.0
2018-06-04 12:00:00,35.32,35.38,35.24,35.3,73901.0,29.3982,29.4481,29.3316,29.3815,73901.0
2018-06-04 12:30:00,35.29,35.38,35.27,35.35,125695.0,29.3732,29.4481,29.3566,29.4231,125695.0
2018-06-04 13:00:00,35.34,35.42,35.34,35.4,126466.0,29.4148,29.4814,29.4148,29.4648,126466.0
2018-06-04 13:30:00,35.39,35.43,35.35,35.38,106637.0,29.4564,29.4897,29.4231,29.4481,106637.0
2018-06-04 14:00:00,35.37,35.5,35.37,35.48,134542.0,29.4398,29.548,29.4398,29.5313,134542.0
2018-06-04 14:30:00,35.48,35.49,35.44,35.48,82175.0,29.5313,29.5397,29.4981,29.5313,82175.0
2018-06-04 15:00:00,35.48,35.49,35.43,35.47,87291.0,29.5313,29.5397,29.4897,29.523,87291.0
2018-06-04 15:30:00,35.47,35.47,35.41,35.45,329867.0,29.523,29.523,29.4731,29.5064,329867.0
2018-06-05 09:30:00,35.37,35.45,35.12,35.17,320221.0,29.4398,29.5064,29.2317,29.2733,320221.0
2018-06-05 10:00:00,35.18,35.32,35.15,35.23,122880.0,29.2816,29.3982,29.2567,29.3233,122880.0
2018-06-05 10:30:00,35.24,35.27,35.04,35.15,105559.0,29.3316,29.3566,29.1651,29.2567,105559.0
2018-06-05 11:00:00,35.15,35.17,35.01,35.06,106661.0,29.2567,29.2733,29.1401,29.1818,106661.0
2018-06-05 11:30:00,35.06,35.08,34.93,34.96,76579.0,29.1818,29.1984,29.0736,29.0985,76579.0
2018-06-05 12:00:00,34.95,35.02,34.89,34.94,65345.0,29.0902,29.1485,29.0403,29.0819,65345.0
2018-06-05 12:30:00,34.95,35.02,34.9,34.99,79179.0,29.0902,29.1485,29.0486,29.1235,79179.0
2018-06-05 13:00:00,34.99,35.05,34.98,35.03,57101.0,29.1235,29.1734,29.1152,29.1568,57101.0
2018-06-05 13:30:00,35.03,35.08,35.01,35.05,96221.0,29.1568,29.1984,29.1401,29.1734,96221.0
2018-06-05 14:00:00,35.05,35.08,35.02,35.07,102523.0,29.1734,29.1984,29.1485,29.1901,102523.0
2018-06-05 14:30:00,35.07,35.08,35.04,35.05,105620.0,29.1901,29.1984,29.1651,29.1734,105620.0
2018-06-05 15:00:00,35.05,35.06,34.95,35.03,142706.0,29.1734,29.1818,29.0902,29.1568,142706.0
2018-06-05 15:30:00,35.02,35.08,34.99,35.0,892775.0,29.1485,29.1984,29.1235,29.1318,892775.0
2018-06-06 09:30:00,35.1,35.2,34.99,35.08,255788.0,29.2151,29.2983,29.1235,29.1984,255788.0
2018-06-06 10:00:00,35.08,35.23,35.06,35.22,148347.0,29.1984,29.3233,29.1818,29.3149,148347.0
2018-06-06 10:30:00,35.21,35.34,35.13,35.32,186033.0,29.3066,29.4148,29.24,29.3982,186033.0
2018-06-06 11:00:00,35.33,35.39,35.3,35.35,130355.0,29.4065,29.4564,29.3815,29.4231,130355.0
2018-06-06 11:30:00,35.35,35.42,35.25,35.3,135001.0,29.4231,29.4814,29.3399,29.3815,135001.0
2018-06-06 12:00:00,35.31,35.37,35.27,35.33,239526.0,29.3898,29.4398,29.3566,29.4065,239526.0
2018-06-06 12:30:00,35.32,35.36,35.31,35.34,200760.0,29.3982,29.4315,29.3898,29.4148,200760.0
2018-06-06 13:00:00,35.34,35.43,35.34,35.41,127751.0,29.4148,29.4897,29.4148,29.4731,127751.0
2018-06-06 13:30:00,35.41,35.42,35.36,35.4,194719.0,29.4731,29.4814,29.4315,29.4648,194719.0
2018-06-06 14:00:00,35.4,35.4,35.29,35.3,167914.0,29.4648,29.4648,29.3732,29.3815,167914.0
2018-06-06 14:30:00,35.31,35.41,35.28,35.4,322112.0,29.3898,29.4731,29.3649,29.4648,322112.0
2018-06-06 15:00:00,35.41,35.55,35.41,35.48,419463.0,29.4731,29.5896,29.4731,29.5313,419463.0
2018-06-06 15:30:00,35.48,35.57,35.42,35.57,746041.0,29.5313,29.6063,29.4814,29.6063,746041.0
2018-06-07 09:30:00,35.65,36.08,35.65,35.91,293484.0,29.6728,30.0307,29.6728,29.8893,293484.0
2018-06-07 10:00:00,35.91,36.05,35.85,35.9,331612.0,29.8893,30.0058,29.8393,29.8809,331612.0
2018-06-07 10:30:00,35.9,35.9,35.71,35.73,187080.0,29.8809,29.8809,29.7228,29.7394,187080.0
2018-06-07 11:00:00,35.74,35.84,35.67,35.82,252052.0,29.7478,29.831,29.6895,29.8143,252052.0
2018-06-07 11:30:00,35.82,35.82,35.7,35.73,228834.0,29.8143,29.8143,29.7145,29.7394,228834.0
2018-06-07 12:00:00,35.73,35.74,35.59,35.65,252840.0,29.7394,29.7478,29.6229,29.6728,252840.0
2018-06-07 12:30:00,35.65,35.66,35.49,35.55,333787.0,29.6728,29.6812,29.5397,29.5896,333787.0
2018-06-07 13:00:00,35.55,35.57,35.45,35.45,198783.0,29.5896,29.6063,29.5064,29.5064,198783.0
2018-06-07 13:30:00,35.45,35.48,35.28,35.45,203007.0,29.5064,29.5313,29.3649,29.5064,203007.0
2018-06-07 14:00:00,35.45,35.61,35.42,35.56,159252.0,29.5064,29.6395,29.4814,29.5979,159252.0
2018-06-07 14:30:00,35.55,35.61,35.49,35.58,100988.0,29.5896,29.6395,29.5397,29.6146,100988.0
2018-06-07 15:00:00,35.58,35.6,35.51,35.56,141928.0,29.6146,29.6312,29.5563,29.5979,141928.0
2018-06-07 15:30:00,35.56,35.64,35.52,35.54,723629.0,29.5979,29.6645,29.5646,29.5813,723629.0
2018-06-08 09:30:00,35.54,35.57,35.19,35.35,174644.0,29.5813,29.6063,29.29,29.4231,174644.0
2018-06-08 10:00:00,35.35,35.4,35.29,35.35,77023.0,29.4231,29.4648,29.3732,29.4231,77023.0
2018-06-08 10:30:00,35.34,35.39,35.28,35.34,66948.0,29.4148,29.4564,29.3649,29.4148,66948.0
2018-06-08 11:00:00,35.33,35.39,35.29,35.32,98993.0,29.4065,29.4564,29.3732,29.3982,98993.0
2018-06-08 11:30:00,35.32,35.35,35.26,35.33,159427.0,29.3982,29.4231,29.3482,29.4065,159427.0
2018-06-08 12:00:00,35.33,35.44,35.31,35.43,209738.0,29.4065,29.4981,29.3898,29.4897,209738.0
2018-06-08 12:30:00,35.44,35.49,35.41,35.47,125484.0,29.4981,29.5397,29.4731,29.523,125484.0
2018-06-08 13:00:00,35.47,35.47,35.36,35.44,111425.0,29.523,29.523,29.4315,29.4981,111425.0
2018-06-08 13:30:00,35.44,35.47,35.35,35.36,143299.0,29.4981,29.523,29.4231,29.4315,143299.0
2018-06-08 14:00:00,35.37,35.43,35.33,35.4,105192.0,29.4398,29.4897,29.4065,29.4648,105192.0
2018-06-08 14:30:00,35.4,35.46,35.38,35.41,230980.0,29.4648,29.5147,29.4481,29.4731,230980.0
2018-06-08 15:00:00,35.41,35.43,35.35,35.38,250543.0,29.4731,29.4897,29.4231,29.4481,250543.0
2018-06-08 15:30:00,35.38,35.49,35.37,35.44,1280548.0,29.4481,29.5397,29.4398,29.4981,1280548.0
2018-06-11 09:30:00,35.51,35.67,35.47,35.62,143418.0,29.5563,29.6895,29.523,29.6479,143418.0
2018-06-11 10:00:00,35.62,35.72,35.58,35.66,218863.0,29.6479,29.7311,29.6146,29.6812,218863.0
2018-06-11 10:30:00,35.66,35.68,35.48,35.48,83715.0,29.6812,29.6978,29.5313,29.5313,83715.0
2018-06-11 11:00:00,35.48,35.49,35.32,35.34,125478.0,29.5313,29.5397,29.3982,29.4148,125478.0
2018-06-11 11:30:00,35.34,35.5,35.33,35.47,94471.0,29.4148,29.548,29.4065,29.523,94471.0
2018-06-11 12:00:00,35.47,35.47,35.38,35.43,156123.0,29.523,29.523,29.4481,29.4897,156123.0
2018-06-11 12:30:00,35.44,35.45,35.36,35.36,157664.0,29.4981,29.5064,29.4315,29.4315,157664.0
2018-06-11 13:00:00,35.36,35.42,35.29,35.31,174641.0,29.4315,29.4814,29.3732,29.3898,174641.0
2018-06-11 13:30:00,35.31,35.39,35.28,35.31,107149.0,29.3898,29.4564,29.3649,29.3898,107149.0
2018-06-11 14:00:00,35.32,35.33,35.23,35.23,114801.0,29.3982,29.4065,29.3233,29.3233,114801.0
2018-06-11 14:30:00,35.23,35.23,35.15,35.18,141209.0,29.3233,29.3233,29.2567,29.2816,141209.0
2018-06-11 15:00:00,35.18,35.28,35.17,35.27,115327.0,29.2816,29.3649,29.2733,29.3566,115327.0
2018-06-11 15:30:00,35.26,35.39,35.26,35.27,638974.0,29.3482,29.4564,29.3482,29.3566,638974.0
2018-06-12 09:30:00,35.45,35.56,35.22,35.32,117263.0,29.5064,29.5979,29.3149,29.3982,117263.0
2018-06-12 10:00:00,35.32,35.4,35.16,35.16,154015.0,29.3982,29.4648,29.265,29.265,154015.0
2018-06-12 10:30:00,35.16,35.2,35.09,35.12,127737.0,29.265,29.2983,29.2067,29.2317,127737.0
2018-06-12 11:00:00,35.13,35.29,35.11,35.29,186035.0,29.24,29.3732,29.2234,29.3732,186035.0
2018-06-12 11:30:00,35.29,35.36,35.25,35.36,113340.0,29.3732,29.4315,29.3399,29.4315,113340.0
2018-06-12 12:00:00,35.36,35.39,35.26,35.27,86550.0,29.4315,29.4564,29.3482,29.3566,86550.0
2018-06-12 12:30:00,35.27,35.27,35.2,35.22,62779.0,29.3566,29.3566,29.2983,29.3149,62779.0
2018-06-12 13:00:00,35.21,35.27,35.18,35.21,78547.0,29.3066,29.3566,29.2816,29.3066,78547.0
2018-06-12 13:30:00,35.21,35.26,35.18,35.2,62797.0,29.3066,29.3482,29.2816,29.2983,62797.0
2018-06-12 14:00:00,35.2,35.23,35.15,35.17,99815.0,29.2983,29.3233,29.2567,29.2733,99815.0
2018-06-12 14:30:00,35.16,35.24,35.15,35.2,244481.0,29.265,29.3316,29.2567,29.2983,244481.0
2018-06-12 15:00:00,35.2,35.37,35.19,35.37,197317.0,29.2983,29.4398,29.29,29.4398,197317.0
2018-06-12 15:30:00,35.37,35.38,35.29,35.3,437706.0,29.4398,29.4481,29.3732,29.3815,437706.0
2018-06-13 09:30:00,35.43,35.55,35.33,35.37,243931.0,29.4897,29.5896,29.4065,29.4398,243931.0
2018-06-13 10:00:00,35.37,35.39,35.25,35.32,93975.0,29.4398,29.4564,29.3399,29.3982,93975.0
2018-06-13 10:30:00,35.32,35.35,35.23,35.25,89011.0,29.3982,29.4231,29.3233,29.3399,89011.0
2018-06-13 11:00:00,35.25,35.27,35.15,35.16,126633.0,29.3399,29.3566,29.2567,29.265,126633.0
2018-06-13 11:30:00,35.16,35.18,35.09,35.11,206546.0,29.265,29.2816,29.2067,29.2234,206546.0
2018-06-13 12:00:00,35.11,35.15,35.07,35.12,108091.0,29.2234,29.2567,29.1901,29.2317,108091.0
2018-06-13 12:30:00,35.12,35.16,35.09,35.1,42023.0,29.2317,29.265,29.2067,29.2151,42023.0
2018-06-13 13:00:00,35.09,35.15,35.05,35.13,68578.0,29.2067,29.2567,29.1734,29.24,68578.0
2018-06-13 13:30:00,35.13,35.15,35.06,35.08,80471.0,29.24,29.2567,29.1818,29.1984,80471.0
2018-06-13 14:00:00,35.07,35.34,35.03,35.26,255236.0,29.1901,29.4148,29.1568,29.3482,255236.0
2018-06-13 14:30:00,35.25,35.44,35.18,35.21,178708.0,29.3399,29.4981,29.2816,29.3066,178708.0
2018-06-13 15:00:00,35.21,35.25,35.13,35.13,185025.0,29.3066,29.3399,29.24,29.24,185025.0
2018-06-13 15:30:00,35.14,35.16,34.92,34.94,609625.0,29.2484,29.265,29.0652,29.0819,609625.0
2018-06-14 09:30:00,35.08,35.19,34.9,35.12,253939.0,29.1984,29.29,29.0486,29.2317,253939.0
2018-06-14 10:00:00,35.12,35.32,35.09,35.25,190570.0,29.2317,29.3982,29.2067,29.3399,190570.0
2018-06-14 10:30:00,35.26,35.27,35.08,35.11,218184.0,29.3482,29.3566,29.1984,29.2234,218184.0
2018-06-14 11:00:00,35.11,35.13,34.99,35.08,162177.0,29.2234,29.24,29.1235,29.1984,162177.0
2018-06-14 11:30:00,35.08,35.18,35.04,35.15,108564.0,29.1984,29.2816,29.1651,29.2567,108564.0
2018-06-14 12:00:00,35.15,35.17,35.09,35.09,129887.0,29.2567,29.2733,29.2067,29.2067,129887.0
2018-06-14 12:30:00,35.1,35.15,35.09,35.09,118856.0,29.2151,29.2567,29.2067,29.2067,118856.0
2018-06-14 13:00:00,35.09,35.27,35.07,35.27,101541.0,29.2067,29.3566,29.1901,29.3566,101541.0
2018-06-14 13:30:00,35.26,35.34,35.25,35.29,100363.0,29.3482,29.4148,29.3399,29.3732,100363.0
2018-06-14 14:00:00,35.28,35.31,35.22,35.3,119057.0,29.3649,29.3898,29.3149,29.3815,119057.0
2018-06-14 14:30:00,35.3,35.36,35.26,35.32,151908.0,29.3815,29.4315,29.3482,29.3982,151908.0
2018-06-14 15:00:00,35.33,35.38,35.27,35.33,157479.0,29.4065,29.4481,29.3566,29.4065,157479.0
2018-06-14 15:30:00,35.33,35.34,35.25,35.26,610825.0,29.4065,29.4148,29.3399,29.3482,610825.0
2018-06-15 09:30:00,35.07,35.22,34.92,35.03,1204308.0,29.1901,29.3149,29.0652,29.1568,1204308.0
2018-06-15 10:00:00,35.03,35.06,34.77,34.82,373669.0,29.1568,29.1818,28.9404,28.982,373669.0
2018-06-15 10:30:00,34.82,34.99,34.7,34.96,311528.0,28.982,29.1235,28.8821,29.0985,311528.0
2018-06-15 11:00:00,34.95,35.08,34.9,34.91,236814.0,29.0902,29.1984,29.0486,29.0569,236814.0
2018-06-15 11:30:00,34.91,35.04,34.87,35.03,171827.0,29.0569,29.1651,29.0236,29.1568,171827.0
2018-06-15 12:00:00,35.03,35.05,34.96,35.01,68299.0,29.1568,29.1734,29.0985,29.1401,68299.0
2018-06-15 12:30:00,35.02,35.04,34.94,35.03,62201.0,29.1485,29.1651,29.0819,29.1568,62201.0
2018-06-15 13:00:00,35.03,35.17,35.01,35.16,125749.0,29.1568,29.2733,29.1401,29.265,125749.0
2018-06-15 13:30:00,35.15,35.17,35.1,35.12,67114.0,29.2567,29.2733,29.2151,29.2317,67114.0
2018-06-15 14:00:00,35.13,35.42,35.11,35.41,141326.0,29.24,29.4814,29.2234,29.4731,141326.0
2018-06-15 14:30:00,35.41,35.43,35.3,35.3,95027.0,29.4731,29.4897,29.3815,29.3815,95027.0
2018-06-15 15:00:00,35.31,35.31,35.24,35.29,165570.0,29.3898,29.3898,29.3316,29.3732,165570.0
2018-06-15 15:30:00,35.29,35.31,35.15,35.23,601297.0,29.3732,29.3898,29.2567,29.3233,601297.0
2018-06-18 09:30:00,35.0,35.14,34.9,34.97,310531.0,29.1318,29.2484,29.0486,29.1069,310531.0
2018-06-18 10:00:00,34.96,35.03,34.82,34.96,249203.0,29.0985,29.1568,28.982,29.0985,249203.0
2018-06-18 10:30:00,34.96,35.13,34.96,35.08,171008.0,29.0985,29.24,29.0985,29.1984,171008.0
2018-06-18 11:00:00,35.07,35.16,35.04,35.08,131756.0,29.1901,29.265,29.1651,29.1984,131756.0
2018-06-18 11:30:00,35.09,35.11,35.0,35.01,105370.0,29.2067,29.2234,29.1318,29.1401,105370.0
2018-06-18 12:00:00,35.02,35.08,34.96,34.98,81707.0,29.1485,29.1984,29.0985,29.1152,81707.0
2018-06-18 12:30:00,34.98,35.02,34.96,35.02,93064.0,29.1152,29.1485,29.0985,29.1485,93064.0
2018-06-18 13:00:00,35.02,35.15,35.02,35.13,98911.0,29.1485,29.2567,29.1485,29.24,98911.0
2018-06-18 13:30:00,35.13,35.15,35.06,35.09,168515.0,29.24,29.2567,29.1818,29.2067,168515.0
2018-06-18 14:00:00,35.09,35.11,35.03,35.08,409033.0,29.2067,29.2234,29.1568,29.1984,409033.0
2018-06-18 14:30:00,35.09,35.12,34.97,34.98,167375.0,29.2067,29.2317,29.1069,29.1152,167375.0
2018-06-18 15:00:00,34.97,35.04,34.97,35.01,190415.0,29.1069,29.1651,29.1069,29.1401,190415.0
2018-06-18 15:30:00,35.01,35.06,34.99,35.01,1202087.0,29.1401,29.1818,29.1235,29.1401,1202087.0
2018-06-19 09:30:00,34.63,34.75,34.49,34.58,284002.0,28.8239,28.9237,28.7073,28.7822,284002.0
2018-06-19 10:00:00,34.58,34.6,34.45,34.5,231832.0,28.7822,28.7989,28.674,28.7157,231832.0
2018-06-19 10:30:00,34.5,34.82,34.49,34.77,189008.0,28.7157,28.982,28.7073,28.9404,189008.0
2018-06-19 11:00:00,34.77,34.89,34.74,34.81,137243.0,28.9404,29.0403,28.9154,28.9737,137243.0
2018-06-19 11:30:00,34.81,34.86,34.75,34.8,93547.0,28.9737,29.0153,28.9237,28.9654,93547.0
2018-06-19 12:00:00,34.8,34.8,34.7,34.71,114018.0,28.9654,28.9654,28.8821,28.8904,114018.0
2018-06-19 12:30:00,34.72,34.73,34.62,34.69,74916.0,28.8988,28.9071,28.8155,28.8738,74916.0
2018-06-19 13:00:00,34.69,34.73,34.65,34.67,48130.0,28.8738,28.9071,28.8405,28.8572,48130.0
2018-06-19 13:30:00,34.67,34.76,34.62,34.72,68399.0,28.8572,28.9321,28.8155,28.8988,68399.0
2018-06-19 14:00:00,34.72,34.82,34.71,34.74,148259.0,28.8988,28.982,28.8904,28.9154,148259.0
2018-06-19 14:30:00,34.74,34.85,34.72,34.82,109209.0,28.9154,29.007,28.8988,28.982,109209.0
2018-06-19 15:00:00,34.83,34.87,34.79,34.8,142038.0,28.9903,29.0236,28.957,28.9654,142038.0
2018-06-19 15:30:00,34.8,34.82,34.74,34.8,374722.0,28.9654,28.982,28.9154,28.9654,374722.0
2018-06-20 09:30:00,35.03,35.04,34.86,35.0,321320.0,29.1568,29.1651,29.0153,29.1318,321320.0
2018-06-20 10:00:00,35.0,35.01,34.84,34.88,118341.0,29.1318,29.1401,28.9986,29.0319,118341.0
2018-06-20 10:30:00,34.88,34.96,34.8,34.91,117381.0,29.0319,29.0985,28.9654,29.0569,117381.0
2018-06-20 11:00:00,34.91,34.97,34.82,34.95,123621.0,29.0569,29.1069,28.982,29.0902,123621.0
2018-06-20 11:30:00,34.95,34.95,34.75,34.84,619994.0,29.0902,29.0902,28.9237,28.9986,619994.0
2018-06-20 12:00:00,34.84,34.84,34.66,34.7,212283.0,28.9986,28.9986,28.8488,28.8821,212283.0
2018-06-20 12:30:00,34.7,34.79,34.69,34.73,71072.0,28.8821,28.957,28.8738,28.9071,71072.0
2018-06-20 13:00:00,34.72,34.73,34.66,34.66,86353.0,28.8988,28.9071,28.8488,28.8488,86353.0
2018-06-20 13:30:00,34.66,34.71,34.66,34.67,84699.0,28.8488,28.8904,28.8488,28.8572,84699.0
2018-06-20 14:00:00,34.67,34.71,34.64,34.68,155378.0,28.8572,28.8904,28.8322,28.8655,155378.0
2018-06-20 14:30:00,34.68,34.69,34.57,34.66,159343.0,28.8655,28.8738,28.7739,28.8488,159343.0
2018-06-20 15:00:00,34.66,34.71,34.63,34.65,104287.0,28.8488,28.8904,28.8239,28.8405,104287.0
2018-06-20 15:30:00,34.66,34.66,34.48,34.51,459297.0,28.8488,28.8488,28.699,28.724,459297.0
2018-06-21 09:30:00,34.4,34.69,34.12,34.15,155831.0,28.6324,28.8738,28.3994,28.4243,155831.0
2018-06-21 10:00:00,34.16,34.18,33.85,33.89,299945.0,28.4327,28.4493,28.1746,28.2079,299945.0
2018-06-21 10:30:00,33.9,34.07,33.88,33.93,632130.0,28.2163,28.3577,28.1996,28.2412,632130.0
2018-06-21 11:00:00,33.93,34.25,33.89,34.23,210192.0,28.2412,28.5076,28.2079,28.4909,210192.0
2018-06-21 11:30:00,34.24,34.4,34.22,34.34,163975.0,28.4992,28.6324,28.4826,28.5825,163975.0
2018-06-21 12:00:00,34.34,34.4,34.23,34.38,193034.0,28.5825,28.6324,28.4909,28.6158,193034.0
2018-06-21 12:30:00,34.38,34.42,34.3,34.38,439343.0,28.6158,28.6491,28.5492,28.6158,439343.0
2018-06-21 13:00:00,34.39,34.44,34.25,34.38,268351.0,28.6241,28.6657,28.5076,28.6158,268351.0
2018-06-21 13:30:00,34.38,34.5,34.34,34.48,133104.0,28.6158,28.7157,28.5825,28.699,133104.0
2018-06-21 14:00:00,34.48,34.49,34.37,34.38,270302.0,28.699,28.7073,28.6075,28.6158,270302.0
2018-06-21 14:30:00,34.39,34.4,34.3,34.3,151606.0,28.6241,28.6324,28.5492,28.5492,151606.0
2018-06-21 15:00:00,34.3,34.32,34.12,34.2,269376.0,28.5492,28.5658,28.3994,28.466,269376.0
2018-06-21 15:30:00,34.2,34.25,34.08,34.2,627077.0,28.466,28.5076,28.3661,28.466,627077.0
2018-06-22 09:30:00,34.54,34.6,34.36,34.41,156936.0,28.7489,28.7989,28.5991,28.6407,156936.0
2018-06-22 10:00:00,34.42,34.52,34.39,34.41,167530.0,28.6491,28.7323,28.6241,28.6407,167530.0
2018-06-22 10:30:00,34.41,34.45,34.31,34.45,110935.0,28.6407,28.674,28.5575,28.674,110935.0
2018-06-22 11:00:00,34.44,34.46,34.34,34.4,108160.0,28.6657,28.6824,28.5825,28.6324,108160.0
2018-06-22 11:30:00,34.4,34.43,34.35,34.37,55650.0,28.6324,28.6574,28.5908,28.6075,55650.0
2018-06-22 12:00:00,34.37,34.39,34.3,34.32,53698.0,28.6075,28.6241,28.5492,28.5658,53698.0
2018-06-22 12:30:00,34.31,34.32,34.15,34.18,68605.0,28.5575,28.5658,28.4243,28.4493,68605.0
2018-06-22 13:00:00,34.18,34.39,34.09,34.13,190226.0,28.4493,28.6241,28.3744,28.4077,190226.0
2018-06-22 13:30:00,34.14,34.25,34.07,34.24,111303.0,28.416,28.5076,28.3577,28.4992,111303.0
2018-06-22 14:00:00,34.23,34.26,34.13,34.14,121827.0,28.4909,28.5159,28.4077,28.416,121827.0
2018-06-22 14:30:00,34.14,34.21,34.13,34.21,101290.0,28.416,28.4743,28.4077,28.4743,101290.0
2018-06-22 15:00:00,34.21,34.21,34.13,34.16,693758.0,28.4743,28.4743,28.4077,28.4327,693758.0
2018-06-22 15:30:00,34.16,34.21,34.1,34.13,1104505.0,28.4327,28.4743,28.3827,28.4077,1104505.0
2018-06-25 09:30:00,34.05,34.17,33.86,33.87,240044.0,28.3411,28.441,28.183,28.1913,240044.0
2018-06-25 10:00:00,33.87,34.01,33.71,33.87,347931.0,28.1913,28.3078,28.0581,28.1913,347931.0
2018-06-25 10:30:00,33.87,34.01,33.83,33.84,382406.0,28.1913,28.3078,28.158,28.1663,382406.0
2018-06-25 11:00:00,33.83,33.88,33.64,33.68,261948.0,28.158,28.1996,27.9998,28.0331,261948.0
2018-06-25 11:30:00,33.68,33.88,33.63,33.77,207669.0,28.0331,28.1996,27.9915,28.108,207669.0
2018-06-25 12:00:00,33.76,33.78,33.63,33.77,152880.0,28.0997,28.1164,27.9915,28.108,152880.0
2018-06-25 12:30:00,33.78,33.88,33.72,33.86,216392.0,28.1164,28.1996,28.0664,28.183,216392.0
2018-06-25 13:00:00,33.87,33.87,33.74,33.82,131790.0,28.1913,28.1913,28.0831,28.1497,131790.0
2018-06-25 13:30:00,33.82,33.94,33.8,33.85,255542.0,28.1497,28.2495,28.133,28.1746,255542.0
2018-06-25 14:00:00,33.85,33.89,33.71,33.72,136809.0,28.1746,28.2079,28.0581,28.0664,136809.0
2018-06-25 14:30:00,33.72,33.73,33.5,33.59,153957.0,28.0664,28.0748,27.8833,27.9582,153957.0
2018-06-25 15:00:00,33.59,33.7,33.55,33.65,191305.0,27.9582,28.0498,27.9249,28.0082,191305.0
2018-06-25 15:30:00,33.65,33.95,33.63,33.81,695715.0,28.0082,28.2579,27.9915,28.1413,695715.0
2018-06-26 09:30:00,33.83,33.91,33.37,33.46,230319.0,28.158,28.2246,27.7751,27.85,230319.0
2018-06-26 10:00:00,33.46,33.71,33.41,33.7,319363.0,27.85,28.0581,27.8084,28.0498,319363.0
2018-06-26 10:30:00,33.7,33.73,33.53,33.57,345315.0,28.0498,28.0748,27.9083,27.9416,345315.0
2018-06-26 11:00:00,33.56,33.73,33.53,33.7,209103.0,27.9333,28.0748,27.9083,28.0498,209103.0
2018-06-26 11:30:00,33.69,33.72,33.59,33.6,145079.0,28.0415,28.0664,27.9582,27.9666,145079.0
2018-06-26 12:00:00,33.61,33.69,33.56,33.56,239376.0,27.9749,28.0415,27.9333,27.9333,239376.0
2018-06-26 12:30:00,33.57,33.62,33.52,33.58,207075.0,27.9416,27.9832,27.9,27.9499,207075.0
2018-06-26 13:00:00,33.58,33.67,33.56,33.66,109717.0,27.9499,28.0248,27.9333,28.0165,109717.0
2018-06-26 13:30:00,33.66,33.67,33.51,33.55,415544.0,28.0165,28.0248,27.8916,27.9249,415544.0
2018-06-26 14:00:00,33.55,33.66,33.45,33.65,658752.0,27.9249,28.0165,27.8417,28.0082,658752.0
2018-06-26 14:30:00,33.64,33.67,33.57,33.57,138220.0,27.9998,28.0248,27.9416,27.9416,138220.0
2018-06-26 15:00:00,33.56,33.59,33.45,33.45,132876.0,27.9333,27.9582,27.8417,27.8417,132876.0
2018-06-26 15:30:00,33.45,33.58,33.43,33.46,422002.0,27.8417,27.9499,27.8251,27.85,422002.0
2018-06-27 09:30:00,33.43,33.61,33.28,33.58,198379.0,27.8251,27.9749,27.7002,27.9499,198379.0
2018-06-27 10:00:00,33.58,33.7,33.5,33.59,115685.0,27.9499,28.0498,27.8833,27.9582,115685.0
2018-06-27 10:30:00,33.59,33.77,33.59,33.71,61069.0,27.9582,28.108,27.9582,28.0581,61069.0
2018-06-27 11:00:00,33.72,33.74,33.57,33.59,103572.0,28.0664,28.0831,27.9416,27.9582,103572.0
2018-06-27 11:30:00,33.59,33.72,33.55,33.7,143703.0,27.9582,28.0664,27.9249,28.0498,143703.0
2018-06-27 12:00:00,33.7,33.82,33.7,33.74,110263.0,28.0498,28.1497,28.0498,28.0831,110263.0
2018-06-27 12:30:00,33.74,33.75,33.65,33.66,83790.0,28.0831,28.0914,28.0082,28.0165,83790.0
2018-06-27 13:00:00,33.66,33.7,33.45,33.48,198825.0,28.0165,28.0498,27.8417,27.8667,198825.0
2018-06-27 13:30:00,33.47,33.5,33.28,33.3,168825.0,27.8583,27.8833,27.7002,27.7168,168825.0
2018-06-27 14:00:00,33.3,33.37,33.14,33.15,171477.0,27.7168,27.7751,27.5837,27.592,171477.0
2018-06-27 14:30:00,33.14,33.29,33.1,33.13,133633.0,27.5837,27.7085,27.5504,27.5754,133633.0
2018-06-27 15:00:00,33.12,33.22,33.0,33.2,246026.0,27.567,27.6503,27.4671,27.6336,246026.0
2018-06-27 15:30:00,33.2,33.23,33.0,33.01,697388.0,27.6336,27.6586,27.4671,27.4755,697388.0
2018-06-28 09:30:00,32.97,33.07,32.73,32.76,208584.0,27.4422,27.5254,27.2424,27.2674,208584.0
2018-06-28 10:00:00,32.76,32.84,32.66,32.72,244247.0,27.2674,27.334,27.1842,27.2341,244247.0
2018-06-28 10:30:00,32.72,32.8,32.55,32.79,351548.0,27.2341,27.3007,27.0926,27.2924,351548.0
2018-06-28 11:00:00,32.8,32.85,32.6,32.84,918165.0,27.3007,27.3423,27.1342,27.334,918165.0
2018-06-28 11:30:00,32.84,32.92,32.7,32.77,302309.0,27.334,27.4006,27.2174,27.2757,302309.0
2018-06-28 12:00:00,32.78,32.8,32.63,32.67,193973.0,27.284,27.3007,27.1592,27.1925,193973.0
2018-06-28 12:30:00,32.68,32.81,32.67,32.8,133763.0,27.2008,27.309,27.1925,27.3007,133763.0
2018-06-28 13:00:00,32.8,32.84,32.78,32.82,117598.0,27.3007,27.334,27.284,27.3173,117598.0
2018-06-28 13:30:00,32.82,32.9,32.8,32.89,142122.0,27.3173,27.3839,27.3007,27.3756,142122.0
2018-06-28 14:00:00,32.88,32.98,32.87,32.94,330335.0,27.3673,27.4505,27.3589,27.4172,330335.0
2018-06-28 14:30:00,32.94,33.0,32.89,33.0,151241.0,27.4172,27.4671,27.3756,27.4671,151241.0
2018-06-28 15:00:00,33.0,33.15,32.99,33.06,205890.0,27.4671,27.592,27.4588,27.5171,205890.0
2018-06-28 15:30:00,33.05,33.06,32.95,33.01,360083.0,27.5088,27.5171,27.4255,27.4755,360083.0
2018-06-29 09:30:00,33.39,33.99,33.32,33.68,838745.0,27.7918,28.2912,27.7335,28.0331,838745.0
2018-06-29 10:00:00,33.68,33.9,33.65,33.73,304002.0,28.0331,28.2163,28.0082,28.0748,304002.0
2018-06-29 10:30:00,33.72,33.91,33.71,33.79,251443.0,28.0664,28.2246,28.0581,28.1247,251443.0
2018-06-29 11:00:00,33.79,33.85,33.75,33.8,184704.0,28.1247,28.1746,28.0914,28.133,184704.0
2018-06-29 11:30:00,33.8,33.8,33.63,33.64,611629.0,28.133,28.133,27.9915,27.9998,611629.0
2018-06-29 12:00:00,33.64,33.73,33.59,33.69,185313.0,27.9998,28.0748,27.9582,28.0415,185313.0
2018-06-29 12:30:00,33.69,33.69,33.59,33.65,98154.0,28.0415,28.0415,27.9582,28.0082,98154.0
2018-06-29 13:00:00,33.65,33.78,33.62,33.7,138782.0,28.0082,28.1164,27.9832,28.0498,138782.0
2018-06-29 13:30:00,33.69,33.73,33.62,33.64,121036.0,28.0415,28.0748,27.9832,27.9998,121036.0
2018-06-29 14:00:00,33.64,33.69,33.58,33.63,198942.0,27.9998,28.0415,27.9499,27.9915,198942.0
2018-06-29 14:30:00,33.63,33.66,33.57,33.65,226118.0,27.9915,28.0165,27.9416,28.0082,226118.0
2018-06-29 15:00:00,33.65,33.71,33.51,33.58,265574.0,28.0082,28.0581,27.8916,27.9499,265574.0
2018-06-29 15:30:00,33.58,33.59,33.36,33.38,1261322.0,27.9499,27.9582,27.7668,27.7834,1261322.0
2018-07-02 09:30:00,33.11,33.4,33.11,33.27,253875.0,27.5587,27.8001,27.5587,27.6919,253875.0
2018-07-02 10:00:00,33.27,33.36,33.17,33.29,247472.0,27.6919,27.7668,27.6086,27.7085,247472.0
2018-07-02 10:30:00,33.29,33.5,33.29,33.47,222410.0,27.7085,27.8833,27.7085,27.8583,222410.0
2018-07-02 11:00:00,33.47,33.61,33.38,33.58,394928.0,27.8583,27.9749,27.7834,27.9499,394928.0
2018-07-02 11:30:00,33.58,33.61,33.51,33.58,181001.0,27.9499,27.9749,27.8916,27.9499,181001.0
2018-07-02 12:00:00,33.58,33.6,33.51,33.52,300165.0,27.9499,27.9666,27.8916,27.9,300165.0
2018-07-02 12:30:00,33.52,33.63,33.51,33.59,109376.0,27.9,27.9915,27.8916,27.9582,109376.0
2018-07-02 13:00:00,33.59,33.61,33.54,33.57,119185.0,27.9582,27.9749,27.9166,27.9416,119185.0
2018-07-02 13:30:00,33.56,33.77,33.55,33.7,176755.0,27.9333,28.108,27.9249,28.0498,176755.0
2018-07-02 14:00:00,33.7,33.77,33.68,33.74,141975.0,28.0498,28.108,28.0331,28.0831,141975.0
2018-07-02 14:30:00,33.75,33.77,33.67,33.68,179096.0,28.0914,28.108,28.0248,28.0331,179096.0
2018-07-02 15:00:00,33.68,33.74,33.64,33.72,196273.0,28.0331,28.0831,27.9998,28.0664,196273.0
2018-07-02 15:30:00,33.73,33.83,33.66,33.83,601979.0,28.0748,28.158,28.0165,28.158,601979.0
2018-07-03 09:30:00,33.84,33.93,33.77,33.85,356314.0,28.1663,28.2412,28.108,28.1746,356314.0
2018-07-03 10:00:00,33.86,33.92,33.75,33.84,280396.0,28.183,28.2329,28.0914,28.1663,280396.0
2018-07-03 10:30:00,33.84,33.88,33.79,33.8,362947.0,28.1663,28.1996,28.1247,28.133,362947.0
2018-07-03 11:00:00,33.8,33.82,33.72,33.8,257050.0,28.133,28.1497,28.0664,28.133,257050.0
2018-07-03 11:30:00,33.8,33.82,33.69,33.71,243158.0,28.133,28.1497,28.0415,28.0581,243158.0
2018-07-03 12:00:00,33.71,33.74,33.65,33.67,269841.0,28.0581,28.0831,28.0082,28.0248,269841.0
2018-07-03 12:30:00,33.66,33.67,33.45,33.51,594618.0,28.0165,28.0248,27.8417,27.8916,594618.0
2018-07-05 09:30:00,33.77,33.91,33.56,33.62,372573.0,28.108,28.2246,27.9333,27.9832,372573.0
2018-07-05 10:00:00,33.63,33.72,33.57,33.61,175044.0,27.9915,28.0664,27.9416,27.9749,175044.0
2018-07-05 10:30:00,33.6,33.66,33.53,33.55,171080.0,27.9666,28.0165,27.9083,27.9249,171080.0
2018-07-05 11:00:00,33.55,33.63,33.54,33.58,196118.0,27.9249,27.9915,27.9166,27.9499,196118.0
2018-07-05 11:30:00,33.57,33.71,33.57,33.68,134964.0,27.9416,28.0581,27.9416,28.0331,134964.0
2018-07-05 12:00:00,33.67,33.76,33.64,33.64,141632.0,28.0248,28.0997,27.9998,27.9998,141632.0
2018-07-05 12:30:00,33.65,33.69,33.62,33.69,137556.0,28.0082,28.0415,27.9832,28.0415,137556.0
2018-07-05 13:00:00,33.69,33.71,33.65,33.69,149184.0,28.0415,28.0581,28.0082,28.0415,149184.0
2018-07-05 13:30:00,33.7,33.71,33.63,33.67,107167.0,28.0498,28.0581,27.9915,28.0248,107167.0
2018-07-05 14:00:00,33.67,33.71,33.59,33.65,212895.0,28.0248,28.0581,27.9582,28.0082,212895.0
2018-07-05 14:30:00,33.66,33.69,33.63,33.65,156052.0,28.0165,28.0415,27.9915,28.0082,156052.0
2018-07-05 15:00:00,33.65,33.71,33.61,33.63,291982.0,28.0082,28.0581,27.9749,27.9915,291982.0
2018-07-05 15:30:00,33.63,33.63,33.55,33.6,715494.0,27.9915,27.9915,27.9249,27.9666,715494.0
2018-07-06 09:30:00,33.6,33.75,33.44,33.68,757654.0,27.9666,28.0914,27.8334,28.0331,757654.0
2018-07-06 10:00:00,33.68,33.83,33.64,33.82,420248.0,28.0331,28.158,27.9998,28.1497,420248.0
2018-07-06 10:30:00,33.83,33.85,33.72,33.77,222566.0,28.158,28.1746,28.0664,28.108,222566.0
2018-07-06 11:00:00,33.76,33.93,33.76,33.88,150900.0,28.0997,28.2412,28.0997,28.1996,150900.0
2018-07-06 11:30:00,33.89,33.95,33.84,33.89,222776.0,28.2079,28.2579,28.1663,28.2079,222776.0
2018-07-06 12:00:00,33.9,33.97,33.89,33.9,158647.0,28.2163,28.2745,28.2079,28.2163,158647.0
2018-07-06 12:30:00,33.9,33.94,33.87,33.91,132470.0,28.2163,28.2495,28.1913,28.2246,132470.0
2018-07-06 13:00:00,33.91,33.94,33.86,33.89,112832.0,28.2246,28.2495,28.183,28.2079,112832.0
2018-07-06 13:30:00,33.89,33.93,33.8,33.86,458053.0,28.2079,28.2412,28.133,28.183,458053.0
2018-07-06 14:00:00,33.86,33.87,33.78,33.81,351970.0,28.183,28.1913,28.1164,28.1413,351970.0
2018-07-06 14:30:00,33.81,33.84,33.73,33.81,323981.0,28.1413,28.1663,28.0748,28.1413,323981.0
2018-07-06 15:00:00,33.82,33.87,33.76,33.77,267192.0,28.1497,28.1913,28.0997,28.108,267192.0
2018-07-06 15:30:00,33.77,33.79,33.68,33.7,1349715.0,28.108,28.1247,28.0331,28.0498,1349715.0
2018-07-09 09:30:00,33.9,34.32,33.88,34.29,335600.0,28.2163,28.5658,28.1996,28.5409,335600.0
2018-07-09 10:00:00,34.32,34.5,34.31,34.41,283453.0,28.5658,28.7157,28.5575,28.6407,283453.0
2018-07-09 10:30:00,34.42,34.55,34.39,34.55,351838.0,28.6491,28.7573,28.6241,28.7573,351838.0
2018-07-09 11:00:00,34.55,34.59,34.48,34.52,170695.0,28.7573,28.7906,28.699,28.7323,170695.0
2018-07-09 11:30:00,34.51,34.56,34.48,34.55,136651.0,28.724,28.7656,28.699,28.7573,136651.0
2018-07-09 12:00:00,34.54,34.68,34.51,34.67,191263.0,28.7489,28.8655,28.724,28.8572,191263.0
2018-07-09 12:30:00,34.67,34.74,34.63,34.66,193519.0,28.8572,28.9154,28.8239,28.8488,193519.0
2018-07-09 13:00:00,34.66,34.67,34.6,34.63,93948.0,28.8488,28.8572,28.7989,28.8239,93948.0
2018-07-09 13:30:00,34.63,34.71,34.62,34.68,217933.0,28.8239,28.8904,28.8155,28.8655,217933.0
2018-07-09 14:00:00,34.68,34.75,34.66,34.75,201281.0,28.8655,28.9237,28.8488,28.9237,201281.0
2018-07-09 14:30:00,34.74,34.91,34.73,34.87,246835.0,28.9154,29.0569,28.9071,29.0236,246835.0
2018-07-09 15:00:00,34.88,34.91,34.81,34.86,216408.0,29.0319,29.0569,28.9737,29.0153,216408.0
2018-07-09 15:30:00,34.86,34.87,34.82,34.87,417050.0,29.0153,29.0236,28.982,29.0236,417050.0
2018-07-10 09:30:00,34.92,35.01,34.78,34.94,350985.0,29.0652,29.1401,28.9487,29.0819,350985.0
2018-07-10 10:00:00,34.95,34.98,34.82,34.91,145524.0,29.0902,29.1152,28.982,29.0569,145524.0
2018-07-10 10:30:00,34.9,34.98,34.84,34.94,139088.0,29.0486,29.1152,28.9986,29.0819,139088.0
2018-07-10 11:00:00,34.95,34.98,34.87,34.87,121768.0,29.0902,29.1152,29.0236,29.0236,121768.0
2018-07-10 11:30:00,34.86,34.97,34.85,34.97,162203.0,29.0153,29.1069,29.007,29.1069,162203.0
2018-07-10 12:00:00,34.95,34.96,34.86,34.9,220496.0,29.0902,29.0985,29.0153,29.0486,220496.0
2018-07-10 12:30:00,34.91,34.93,34.8,34.85,255187.0,29.0569,29.0736,28.9654,29.007,255187.0
2018-07-10 13:00:00,34.85,34.94,34.84,34.85,162373.0,29.007,29.0819,28.9986,29.007,162373.0
2018-07-10 13:30:00,34.85,34.86,34.75,34.82,113083.0,29.007,29.0153,28.9237,28.982,113083.0
2018-07-10 14:00:00,34.82,34.91,34.82,34.89,158924.0,28.982,29.0569,28.982,29.0403,158924.0
2018-07-10 14:30:00,34.89,34.92,34.85,34.91,150992.0,29.0403,29.0652,29.007,29.0569,150992.0
2018-07-10 15:00:00,34.9,34.9,34.8,34.84,280810.0,29.0486,29.0486,28.9654,28.9986,280810.0
2018-07-10 15:30:00,34.84,34.88,34.81,34.84,359845.0,28.9986,29.0319,28.9737,28.9986,359845.0
2018-07-11 09:30:00,34.67,34.92,34.64,34.87,274114.0,28.8572,29.0652,28.8322,29.0236,274114.0
2018-07-11 10:00:00,34.88,34.93,34.85,34.9,138733.0,29.0319,29.0736,29.007,29.0486,138733.0
2018-07-11 10:30:00,34.91,34.96,34.84,34.91,137435.0,29.0569,29.0985,28.9986,29.0569,137435.0
2018-07-11 11:00:00,34.91,34.99,34.91,34.97,202036.0,29.0569,29.1235,29.0569,29.1069,202036.0
2018-07-11 11:30:00,34.97,34.99,34.88,34.91,219001.0,29.1069,29.1235,29.0319,29.0569,219001.0
2018-07-11 12:00:00,34.91,34.98,34.88,34.94,175572.0,29.0569,29.1152,29.0319,29.0819,175572.0
2018-07-11 12:30:00,34.94,35.01,34.92,34.94,97999.0,29.0819,29.1401,29.0652,29.0819,97999.0
2018-07-11 13:00:00,34.94,35.0,34.91,34.96,132195.0,29.0819,29.1318,29.0569,29.0985,132195.0
2018-07-11 13:30:00,34.96,35.0,34.88,34.9,187045.0,29.0985,29.1318,29.0319,29.0486,187045.0
2018-07-11 14:00:00,34.89,34.94,34.83,34.91,150748.0,29.0403,29.0819,28.9903,29.0569,150748.0
2018-07-11 14:30:00,34.92,34.93,34.83,34.85,476119.0,29.0652,29.0736,28.9903,29.007,476119.0
2018-07-11 15:00:00,34.84,34.89,34.78,34.79,212083.0,28.9986,29.0403,28.9487,28.957,212083.0
2018-07-11 15:30:00,34.79,34.88,34.78,34.81,458558.0,28.957,29.0319,28.9487,28.9737,458558.0
2018-07-12 09:30:00,34.92,34.92,34.72,34.82,497652.0,29.0652,29.0652,28.8988,28.982,497652.0
2018-07-12 10:00:00,34.82,34.96,34.81,34.89,504558.0,28.982,29.0985,28.9737,29.0403,504558.0
2018-07-12 10:30:00,34.89,34.92,34.75,34.78,415041.0,29.0403,29.0652,28.9237,28.9487,415041.0
2018-07-12 11:00:00,34.78,34.81,34.66,34.73,482291.0,28.9487,28.9737,28.8488,28.9071,482291.0
2018-07-12 11:30:00,34.73,34.81,34.64,34.77,177809.0,28.9071,28.9737,28.8322,28.9404,177809.0
2018-07-12 12:00:00,34.78,34.8,34.73,34.78,130740.0,28.9487,28.9654,28.9071,28.9487,130740.0
2018-07-12 12:30:00,34.79,34.91,34.78,34.88,327472.0,28.957,29.0569,28.9487,29.0319,327472.0
2018-07-12 13:00:00,34.88,34.91,34.84,34.89,139879.0,29.0319,29.0569,28.9986,29.0403,139879.0
2018-07-12 13:30:00,34.88,34.91,33.27,33.28,4314085.0,29.0319,29.0569,27.6919,27.7002,4314085.0
2018-07-12 14:00:00,33.28,33.58,33.05,33.15,1597873.0,27.7002,27.9499,27.5088,27.592,1597873.0
2018-07-12 14:30:00,33.15,33.15,32.61,32.68,1761601.0,27.592,27.592,27.1425,27.2008,1761601.0
2018-07-12 15:00:00,32.67,33.08,32.66,33.05,1435314.0,27.1925,27.5337,27.1842,27.5088,1435314.0
2018-07-12 15:30:00,33.05,33.11,32.91,32.97,1944710.0,27.5088,27.5587,27.3922,27.4422,1944710.0
2018-07-13 09:30:00,32.8,32.91,32.62,32.78,1258327.0,27.3007,27.3922,27.1509,27.284,1258327.0
2018-07-13 10:00:00,32.77,32.79,32.44,32.45,614582.0,27.2757,27.2924,27.001,27.0094,614582.0
2018-07-13 10:30:00,32.46,32.59,32.32,32.47,1081965.0,27.0177,27.1259,26.9012,27.026,1081965.0
2018-07-13 11:00:00,32.48,32.62,32.41,32.61,625108.0,27.0343,27.1509,26.9761,27.1425,625108.0
2018-07-13 11:30:00,32.59,32.68,32.28,32.31,537083.0,27.1259,27.2008,26.8679,26.8928,537083.0
2018-07-13 12:00:00,32.31,32.4,32.25,32.29,390012.0,26.8928,26.9677,26.8429,26.8762,390012.0
2018-07-13 12:30:00,32.3,32.33,32.26,32.31,378541.0,26.8845,26.9095,26.8512,26.8928,378541.0
2018-07-13 13:00:00,32.3,32.34,32.27,32.34,468832.0,26.8845,26.9178,26.8595,26.9178,468832.0
2018-07-13 13:30:00,32.34,32.36,32.27,32.31,318294.0,26.9178,26.9345,26.8595,26.8928,318294.0
2018-07-13 14:00:00,32.31,32.32,32.11,32.25,514359.0,26.8928,26.9012,26.7264,26.8429,514359.0
2018-07-13 14:30:00,32.25,32.31,32.19,32.31,463236.0,26.8429,26.8928,26.793,26.8928,463236.0
2018-07-13 15:00:00,32.3,32.36,32.26,32.32,489732.0,26.8845,26.9345,26.8512,26.9012,489732.0
2018-07-13 15:30:00,32.32,32.48,32.31,32.44,1321524.0,26.9012,27.0343,26.8928,27.001,1321524.0
2018-07-16 09:30:00,32.42,32.71,32.41,32.64,432468.0,26.9844,27.2258,26.9761,27.1675,432468.0
2018-07-16 10:00:00,32.64,32.75,32.57,32.61,311127.0,27.1675,27.2591,27.1092,27.1425,311127.0
2018-07-16 10:30:00,32.6,32.73,32.6,32.61,272080.0,27.1342,27.2424,27.1342,27.1425,272080.0
2018-07-16 11:00:00,32.61,32.71,32.59,32.69,218221.0,27.1425,27.2258,27.1259,27.2091,218221.0
2018-07-16 11:30:00,32.69,32.69,32.59,32.66,192008.0,27.2091,27.2091,27.1259,27.1842,192008.0
2018-07-16 12:00:00,32.66,32.66,32.58,32.62,178251.0,27.1842,27.1842,27.1176,27.1509,178251.0
2018-07-16 12:30:00,32.62,32.71,32.61,32.67,128245.0,27.1509,27.2258,27.1425,27.1925,128245.0
2018-07-16 13:00:00,32.68,32.72,32.65,32.69,151534.0,27.2008,27.2341,27.1758,27.2091,151534.0
2018-07-16 13:30:00,32.68,32.72,32.61,32.62,192847.0,27.2008,27.2341,27.1425,27.1509,192847.0
2018-07-16 14:00:00,32.63,32.65,32.57,32.57,331567.0,27.1592,27.1758,27.1092,27.1092,331567.0
2018-07-16 14:30:00,32.57,32.57,32.45,32.5,230600.0,27.1092,27.1092,27.0094,27.051,230600.0
2018-07-16 15:00:00,32.5,32.52,32.48,32.5,252038.0,27.051,27.0676,27.0343,27.051,252038.0
2018-07-16 15:30:00,32.51,32.56,32.48,32.56,1620347.0,27.0593,27.1009,27.0343,27.1009,1620347.0
2018-07-17 09:30:00,32.68,32.84,32.58,32.72,345899.0,27.2008,27.334,27.1176,27.2341,345899.0
2018-07-17 10:00:00,32.72,32.79,32.67,32.75,295599.0,27.2341,27.2924,27.1925,27.2591,295599.0
2018-07-17 10:30:00,32.75,32.87,32.75,32.85,191772.0,27.2591,27.3589,27.2591,27.3423,191772.0
2018-07-17 11:00:00,32.85,32.95,32.83,32.95,289592.0,27.3423,27.4255,27.3257,27.4255,289592.0
2018-07-17 11:30:00,32.94,32.98,32.88,32.92,158138.0,27.4172,27.4505,27.3673,27.4006,158138.0
2018-07-17 12:00:00,32.93,32.99,32.88,32.93,146293.0,27.4089,27.4588,27.3673,27.4089,146293.0
2018-07-17 12:30:00,32.93,32.95,32.84,32.94,193408.0,27.4089,27.4255,27.334,27.4172,193408.0
2018-07-17 13:00:00,32.94,33.01,32.94,32.94,137981.0,27.4172,27.4755,27.4172,27.4172,137981.0
2018-07-17 13:30:00,32.95,32.97,32.93,32.93,176327.0,27.4255,27.4422,27.4089,27.4089,176327.0
2018-07-17 14:00:00,32.94,33.0,32.89,33.0,184763.0,27.4172,27.4671,27.3756,27.4671,184763.0
2018-07-17 14:30:00,33.0,33.02,32.98,32.98,201671.0,27.4671,27.4838,27.4505,27.4505,201671.0
2018-07-17 15:00:00,32.97,32.98,32.9,32.95,288792.0,27.4422,27.4505,27.3839,27.4255,288792.0
2018-07-17 15:30:00,32.95,32.96,32.8,32.83,753901.0,27.4255,27.4339,27.3007,27.3257,753901.0
2018-07-18 09:30:00,32.99,33.05,32.8,32.97,372816.0,27.4588,27.5088,27.3007,27.4422,372816.0
2018-07-18 10:00:00,32.98,32.99,32.87,32.89,240056.0,27.4505,27.4588,27.3589,27.3756,240056.0
2018-07-18 10:30:00,32.89,33.19,32.84,33.14,528611.0,27.3756,27.6253,27.334,27.5837,528611.0
2018-07-18 11:00:00,33.15,33.18,33.01,33.14,296411.0,27.592,27.617,27.4755,27.5837,296411.0
2018-07-18 11:30:00,33.14,33.38,33.13,33.36,370935.0,27.5837,27.7834,27.5754,27.7668,370935.0
2018-07-18 12:00:00,33.37,33.46,33.33,33.34,247262.0,27.7751,27.85,27.7418,27.7501,247262.0
2018-07-18 12:30:00,33.34,33.36,33.28,33.34,262003.0,27.7501,27.7668,27.7002,27.7501,262003.0
2018-07-18 13:00:00,33.34,33.34,33.21,33.25,143846.0,27.7501,27.7501,27.6419,27.6752,143846.0
2018-07-18 13:30:00,33.25,33.29,33.2,33.24,141169.0,27.6752,27.7085,27.6336,27.6669,141169.0
2018-07-18 14:00:00,33.24,33.37,33.21,33.34,250617.0,27.6669,27.7751,27.6419,27.7501,250617.0
2018-07-18 14:30:00,33.34,33.45,33.34,33.44,281303.0,27.7501,27.8417,27.7501,27.8334,281303.0
2018-07-18 15:00:00,33.43,33.46,33.37,33.45,293618.0,27.8251,27.85,27.7751,27.8417,293618.0
2018-07-18 15:30:00,33.46,33.54,33.4,33.41,837256.0,27.85,27.9166,27.8001,27.8084,837256.0
2018-07-19 09:30:00,33.19,33.34,32.96,33.02,418863.0,27.6253,27.7501,27.4339,27.4838,418863.0
2018-07-19 10:00:00,33.03,33.15,33.01,33.04,231567.0,27.4921,27.592,27.4755,27.5004,231567.0
2018-07-19 10:30:00,33.04,33.3,33.0,33.25,273968.0,27.5004,27.7168,27.4671,27.6752,273968.0
2018-07-19 11:00:00,33.25,33.36,33.22,33.28,232466.0,27.6752,27.7668,27.6503,27.7002,232466.0
2018-07-19 11:30:00,33.28,33.33,33.25,33.3,143745.0,27.7002,27.7418,27.6752,27.7168,143745.0
2018-07-19 12:00:00,33.3,33.3,33.15,33.19,161584.0,27.7168,27.7168,27.592,27.6253,161584.0
2018-07-19 12:30:00,33.19,33.26,33.17,33.23,176712.0,27.6253,27.6836,27.6086,27.6586,176712.0
2018-07-19 13:00:00,33.24,33.3,33.15,33.23,230254.0,27.6669,27.7168,27.592,27.6586,230254.0
2018-07-19 13:30:00,33.23,33.41,33.19,33.41,477138.0,27.6586,27.8084,27.6253,27.8084,477138.0
2018-07-19 14:00:00,33.41,33.48,33.34,33.45,169748.0,27.8084,27.8667,27.7501,27.8417,169748.0
2018-07-19 14:30:00,33.46,33.75,33.41,33.44,1105224.0,27.85,28.0914,27.8084,27.8334,1105224.0
2018-07-19 15:00:00,33.44,33.52,33.35,33.36,379296.0,27.8334,27.9,27.7585,27.7668,379296.0
2018-07-19 15:30:00,33.35,33.4,33.19,33.24,888710.0,27.7585,27.8001,27.6253,27.6669,888710.0
2018-07-20 09:30:00,33.13,33.34,33.0,33.33,563097.0,27.5754,27.7501,27.4671,27.7418,563097.0
2018-07-20 10:00:00,33.34,33.42,33.25,33.39,294379.0,27.7501,27.8167,27.6752,27.7918,294379.0
2018-07-20 10:30:00,33.39,33.4,33.17,33.22,225165.0,27.7918,27.8001,27.6086,27.6503,225165.0
2018-07-20 11:00:00,33.22,33.25,33.13,33.16,486909.0,27.6503,27.6752,27.5754,27.6003,486909.0
2018-07-20 11:30:00,33.16,33.23,33.15,33.18,205046.0,27.6003,27.6586,27.592,27.617,205046.0
2018-07-20 12:00:00,33.18,33.18,33.05,33.1,206003.0,27.617,27.617,27.5088,27.5504,206003.0
2018-07-20 12:30:00,33.1,33.17,33.07,33.09,242094.0,27.5504,27.6086,27.5254,27.5421,242094.0
2018-07-20 13:00:00,33.09,33.1,33.03,33.04,242243.0,27.5421,27.5504,27.4921,27.5004,242243.0
2018-07-20 13:30:00,33.04,33.12,33.03,33.11,167881.0,27.5004,27.567,27.4921,27.5587,167881.0
2018-07-20 14:00:00,33.11,33.12,32.99,33.01,186098.0,27.5587,27.567,27.4588,27.4755,186098.0
2018-07-20 14:30:00,33.01,33.04,32.92,32.97,356093.0,27.4755,27.5004,27.4006,27.4422,356093.0
2018-07-20 15:00:00,32.97,33.01,32.93,32.93,301331.0,27.4422,27.4755,27.4089,27.4089,301331.0
2018-07-20 15:30:00,32.93,32.96,32.79,32.81,994738.0,27.4089,27.4339,27.2924,27.309,994738.0
2018-07-23 09:30:00,32.97,33.49,32.95,33.3,559311.0,27.4422,27.875,27.4255,27.7168,559311.0
2018-07-23 10:00:00,33.29,33.3,33.16,33.19,388557.0,27.7085,27.7168,27.6003,27.6253,388557.0
2018-07-23 10:30:00,33.19,33.26,33.14,33.2,118876.0,27.6253,27.6836,27.5837,27.6336,118876.0
2018-07-23 11:00:00,33.21,33.41,33.2,33.37,138109.0,27.6419,27.8084,27.6336,27.7751,138109.0
2018-07-23 11:30:00,33.37,33.41,33.33,33.39,117344.0,27.7751,27.8084,27.7418,27.7918,117344.0
2018-07-23 12:00:00,33.39,33.49,33.38,33.48,121915.0,27.7918,27.875,27.7834,27.8667,121915.0
2018-07-23 12:30:00,33.49,33.51,33.46,33.47,69418.0,27.875,27.8916,27.85,27.8583,69418.0
2018-07-23 13:00:00,33.47,33.49,33.42,33.45,72058.0,27.8583,27.875,27.8167,27.8417,72058.0
2018-07-23 13:30:00,33.45,33.47,33.43,33.45,105873.0,27.8417,27.8583,27.8251,27.8417,105873.0
2018-07-23 14:00:00,33.45,33.51,33.44,33.51,118773.0,27.8417,27.8916,27.8334,27.8916,118773.0
2018-07-23 14:30:00,33.51,33.54,33.47,33.52,173019.0,27.8916,27.9166,27.8583,27.9,173019.0
2018-07-23 15:00:00,33.52,33.53,33.49,33.52,163637.0,27.9,27.9083,27.875,27.9,163637.0
2018-07-23 15:30:00,33.52,33.52,33.46,33.51,1069762.0,27.9,27.9,27.85,27.8916,1069762.0
2018-07-24 09:30:00,33.79,33.94,33.53,33.82,463812.0,28.1247,28.2495,27.9083,28.1497,463812.0
2018-07-24 10:00:00,33.83,33.98,33.8,33.97,438809.0,28.158,28.2828,28.133,28.2745,438809.0
2018-07-24 10:30:00,33.97,34.02,33.75,33.77,206475.0,28.2745,28.3161,28.0914,28.108,206475.0
2018-07-24 11:00:00,33.76,33.83,33.69,33.71,284811.0,28.0997,28.158,28.0415,28.0581,284811.0
2018-07-24 11:30:00,33.7,33.71,33.59,33.68,132868.0,28.0498,28.0581,27.9582,28.0331,132868.0
2018-07-24 12:00:00,33.68,33.73,33.65,33.71,223492.0,28.0331,28.0748,28.0082,28.0581,223492.0
2018-07-24 12:30:00,33.72,33.75,33.67,33.68,131422.0,28.0664,28.0914,28.0248,28.0331,131422.0
2018-07-24 13:00:00,33.68,33.78,33.64,33.66,107382.0,28.0331,28.1164,27.9998,28.0165,107382.0
2018-07-24 13:30:00,33.66,33.66,33.49,33.55,175087.0,28.0165,28.0165,27.875,27.9249,175087.0
2018-07-24 14:00:00,33.55,33.58,33.47,33.57,203864.0,27.9249,27.9499,27.8583,27.9416,203864.0
2018-07-24 14:30:00,33.58,33.68,33.55,33.67,408469.0,27.9499,28.0331,27.9249,28.0248,408469.0
2018-07-24 15:00:00,33.66,33.76,33.64,33.75,264720.0,28.0165,28.0997,27.9998,28.0914,264720.0
2018-07-24 15:30:00,33.75,33.84,33.74,33.82,602444.0,28.0914,28.1663,28.0831,28.1497,602444.0
2018-07-25 09:30:00,33.88,33.88,33.12,33.14,521100.0,28.1996,28.1996,27.567,27.5837,521100.0
2018-07-25 10:00:00,33.13,33.38,33.08,33.34,295912.0,27.5754,27.7834,27.5337,27.7501,295912.0
2018-07-25 10:30:00,33.33,33.42,33.29,33.39,314440.0,27.7418,27.8167,27.7085,27.7918,314440.0
2018-07-25 11:00:00,33.39,33.4,33.23,33.36,474163.0,27.7918,27.8001,27.6586,27.7668,474163.0
2018-07-25 11:30:00,33.36,33.43,33.34,33.43,188178.0,27.7668,27.8251,27.7501,27.8251,188178.0
2018-07-25 12:00:00,33.43,33.57,33.43,33.56,185099.0,27.8251,27.9416,27.8251,27.9333,185099.0
2018-07-25 12:30:00,33.55,33.71,33.54,33.69,357556.0,27.9249,28.0581,27.9166,28.0415,357556.0
2018-07-25 13:00:00,33.7,33.7,33.54,33.55,254508.0,28.0498,28.0498,27.9166,27.9249,254508.0
2018-07-25 13:30:00,33.54,33.59,33.49,33.53,143520.0,27.9166,27.9582,27.875,27.9083,143520.0
2018-07-25 14:00:00,33.53,33.55,33.36,33.44,310510.0,27.9083,27.9249,27.7668,27.8334,310510.0
2018-07-25 14:30:00,33.45,33.46,33.3,33.3,233938.0,27.8417,27.85,27.7168,27.7168,233938.0
2018-07-25 15:00:00,33.31,33.37,33.29,33.3,262148.0,27.7252,27.7751,27.7085,27.7168,262148.0
2018-07-25 15:30:00,33.29,33.54,33.29,33.44,868083.0,27.7085,27.9166,27.7085,27.8334,868083.0
2018-07-26 09:30:00,33.54,33.6,33.4,33.46,322852.0,27.9166,27.9666,27.8001,27.85,322852.0
2018-07-26 10:00:00,33.46,33.47,33.27,33.34,315735.0,27.85,27.8583,27.6919,27.7501,315735.0
2018-07-26 10:30:00,33.33,33.48,33.31,33.41,496162.0,27.7418,27.8667,27.7252,27.8084,496162.0
2018-07-26 11:00:00,33.41,33.47,33.37,33.43,297568.0,27.8084,27.8583,27.7751,27.8251,297568.0
2018-07-26 11:30:00,33.43,33.44,33.32,33.34,251237.0,27.8251,27.8334,27.7335,27.7501,251237.0
2018-07-26 12:00:00,33.33,33.52,33.33,33.43,358140.0,27.7418,27.9,27.7418,27.8251,358140.0
2018-07-26 12:30:00,33.43,33.6,33.42,33.48,349233.0,27.8251,27.9666,27.8167,27.8667,349233.0
2018-07-26 13:00:00,33.48,33.5,30.94,31.8,3133939.0,27.8667,27.8833,25.7525,26.4683,3133939.0
2018-07-26 13:30:00,31.77,31.81,29.75,30.17,4340067.0,26.4434,26.4767,24.7621,25.1116,4340067.0
2018-07-26 14:00:00,30.16,30.26,29.87,30.04,2147291.0,25.1033,25.1865,24.8619,25.0034,2147291.0
2018-07-26 14:30:00,30.04,30.05,29.57,29.73,1779168.0,25.0034,25.0118,24.6122,24.7454,1779168.0
2018-07-26 15:00:00,29.73,29.82,29.44,29.54,956548.0,24.7454,24.8203,24.504,24.5873,956548.0
2018-07-26 15:30:00,30.5,30.78,29.68,30.01,7520530.0,25.3863,25.6194,24.7038,24.9785,7520530.0
2018-07-27 09:30:00,30.57,30.71,29.98,30.08,4085668.0,25.4446,25.5611,24.9535,25.0367,4085668.0
2018-07-27 10:00:00,30.07,30.12,29.75,29.78,1305216.0,25.0284,25.07,24.7621,24.787,1305216.0
2018-07-27 10:30:00,29.78,29.78,29.33,29.57,1889214.0,24.787,24.787,24.4125,24.6122,1889214.0
2018-07-27 11:00:00,29.56,29.6,29.35,29.55,631900.0,24.6039,24.6372,24.4291,24.5956,631900.0
2018-07-27 11:30:00,29.55,29.73,29.44,29.58,553949.0,24.5956,24.7454,24.504,24.6206,553949.0
2018-07-27 12:00:00,29.58,29.59,29.43,29.53,531503.0,24.6206,24.6289,24.4957,24.5789,531503.0
2018-07-27 12:30:00,29.54,29.55,29.44,29.53,222316.0,24.5873,24.5956,24.504,24.5789,222316.0
2018-07-27 13:00:00,29.53,29.55,29.44,29.51,602066.0,24.5789,24.5956,24.504,24.5623,602066.0
2018-07-27 13:30:00,29.5,29.57,29.45,29.52,675711.0,24.554,24.6122,24.5123,24.5706,675711.0
2018-07-27 14:00:00,29.52,29.74,29.49,29.71,574295.0,24.5706,24.7537,24.5456,24.7288,574295.0
2018-07-27 14:30:00,29.71,30.02,29.62,29.94,826747.0,24.7288,24.9868,24.6538,24.9202,826747.0
2018-07-27 15:00:00,29.94,30.0,29.87,29.93,639961.0,24.9202,24.9701,24.8619,24.9119,639961.0
2018-07-27 15:30:00,29.93,29.93,29.81,29.91,1532491.0,24.9119,24.9119,24.812,24.8952,1532491.0
2018-07-30 09:30:00,29.64,29.85,28.91,29.66,1858014.0,24.6705,24.8453,24.0629,24.6871,1858014.0
2018-07-30 10:00:00,29.67,29.69,29.4,29.63,782111.0,24.6955,24.7121,24.4707,24.6622,782111.0
2018-07-30 10:30:00,29.63,29.63,29.38,29.43,676238.0,24.6622,24.6622,24.4541,24.4957,676238.0
2018-07-30 11:00:00,29.42,29.58,29.19,29.55,778057.0,24.4874,24.6206,24.2959,24.5956,778057.0
2018-07-30 11:30:00,29.55,29.57,29.32,29.38,499716.0,24.5956,24.6122,24.4041,24.4541,499716.0
2018-07-30 12:00:00,29.37,29.44,29.28,29.3,393113.0,24.4458,24.504,24.3709,24.3875,393113.0
2018-07-30 12:30:00,29.3,29.35,29.3,29.31,369681.0,24.3875,24.4291,24.3875,24.3958,369681.0
2018-07-30 13:00:00,29.31,29.37,29.14,29.37,494660.0,24.3958,24.4458,24.2543,24.4458,494660.0
2018-07-30 13:30:00,29.37,29.57,29.35,29.56,509159.0,24.4458,24.6122,24.4291,24.6039,509159.0
2018-07-30 14:00:00,29.57,29.63,29.39,29.4,659426.0,24.6122,24.6622,24.4624,24.4707,659426.0
2018-07-30 14:30:00,29.4,29.97,29.3,29.65,7076488.0,24.4707,24.9452,24.3875,24.6788,7076488.0
2018-07-30 15:00:00,29.66,29.72,29.33,29.47,1088705.0,24.6871,24.7371,24.4125,24.529,1088705.0
2018-07-30 15:30:00,29.48,29.65,29.39,29.51,1783751.0,24.5373,24.6788,24.4624,24.5623,1783751.0
2018-07-31 09:30:00,29.68,29.76,28.9,28.92,1137813.0,24.7038,24.7704,24.0546,24.0712,1137813.0
2018-07-31 10:00:00,28.92,29.03,28.64,28.8,1300633.0,24.0712,24.1628,23.8382,23.9713,1300633.0
2018-07-31 10:30:00,28.8,28.98,28.76,28.87,638908.0,23.9713,24.1211,23.938,24.0296,638908.0
2018-07-31 11:00:00,28.87,29.02,28.86,29.0,379084.0,24.0296,24.1544,24.0213,24.1378,379084.0
2018-07-31 11:30:00,28.99,29.16,28.98,29.16,400490.0,24.1295,24.271,24.1211,24.271,400490.0
2018-07-31 12:00:00,29.16,29.17,29.04,29.07,342760.0,24.271,24.2793,24.1711,24.1961,342760.0
2018-07-31 12:30:00,29.07,29.08,28.97,28.97,295399.0,24.1961,24.2044,24.1128,24.1128,295399.0
2018-07-31 13:00:00,28.97,29.0,28.91,28.98,1303405.0,24.1128,24.1378,24.0629,24.1211,1303405.0
2018-07-31 13:30:00,28.97,29.06,28.93,28.94,330089.0,24.1128,24.1877,24.0795,24.0879,330089.0
2018-07-31 14:00:00,28.94,28.96,28.83,28.87,224122.0,24.0879,24.1045,23.9963,24.0296,224122.0
2018-07-31 14:30:00,28.87,29.06,28.84,29.02,423070.0,24.0296,24.1877,24.0046,24.1544,423070.0
2018-07-31 15:00:00,29.02,29.1,29.0,29.09,410281.0,24.1544,24.221,24.1378,24.2127,410281.0
2018-07-31 15:30:00,29.09,29.16,28.92,28.93,1644895.0,24.2127,24.271,24.0712,24.0795,1644895.0
2018-08-01 09:30:00,29.03,29.45,28.92,29.24,1516588.0,24.1628,24.5123,24.0712,24.3376,1516588.0
2018-08-01 10:00:00,29.24,29.32,29.16,29.29,630759.0,24.3376,24.4041,24.271,24.3792,630759.0
2018-08-01 10:30:00,29.28,29.65,29.26,29.5,1081566.0,24.3709,24.6788,24.3542,24.554,1081566.0
2018-08-01 11:00:00,29.5,29.71,29.39,29.39,1187777.0,24.554,24.7288,24.4624,24.4624,1187777.0
2018-08-01 11:30:00,29.4,29.44,29.29,29.37,1182268.0,24.4707,24.504,24.3792,24.4458,1182268.0
2018-08-01 12:00:00,29.36,29.36,29.06,29.06,1227097.0,24.4374,24.4374,24.1877,24.1877,1227097.0
2018-08-01 12:30:00,29.06,29.18,29.02,29.11,587635.0,24.1877,24.2876,24.1544,24.2294,587635.0
2018-08-01 13:00:00,29.12,29.18,29.0,29.09,799222.0,24.2377,24.2876,24.1378,24.2127,799222.0
2018-08-01 13:30:00,29.09,29.14,29.07,29.11,572650.0,24.2127,24.2543,24.1961,24.2294,572650.0
2018-08-01 14:00:00,29.11,29.13,28.97,29.0,731692.0,24.2294,24.246,24.1128,24.1378,731692.0
2018-08-01 14:30:00,29.0,29.03,28.9,29.03,717086.0,24.1378,24.1628,24.0546,24.1628,717086.0
2018-08-01 15:00:00,29.03,29.14,29.02,29.14,443203.0,24.1628,24.2543,24.1544,24.2543,443203.0
2018-08-01 15:30:00,29.14,29.29,29.13,29.19,1448005.0,24.2543,24.3792,24.246,24.2959,1448005.0
2018-08-02 09:30:00,29.06,29.54,28.99,29.54,945221.0,24.1877,24.5873,24.1295,24.5873,945221.0
2018-08-02 10:00:00,29.55,29.65,29.3,29.46,994340.0,24.5956,24.6788,24.3875,24.5207,994340.0
2018-08-02 10:30:00,29.47,29.51,29.3,29.34,562986.0,24.529,24.5623,24.3875,24.4208,562986.0
2018-08-02 11:00:00,29.34,29.48,29.32,29.42,334474.0,24.4208,24.5373,24.4041,24.4874,334474.0
2018-08-02 11:30:00,29.42,29.42,29.32,29.39,389165.0,24.4874,24.4874,24.4041,24.4624,389165.0
2018-08-02 12:00:00,29.39,29.48,29.36,29.45,371266.0,24.4624,24.5373,24.4374,24.5123,371266.0
2018-08-02 12:30:00,29.46,29.6,29.44,29.5,452046.0,24.5207,24.6372,24.504,24.554,452046.0
2018-08-02 13:00:00,29.51,29.58,29.5,29.53,522786.0,24.5623,24.6206,24.554,24.5789,522786.0
2018-08-02 13:30:00,29.53,29.72,29.51,29.62,566326.0,24.5789,24.7371,24.5623,24.6538,566326.0
2018-08-02 14:00:00,29.62,29.71,29.56,29.56,333211.0,24.6538,24.7288,24.6039,24.6039,333211.0
2018-08-02 14:30:00,29.57,29.69,29.56,29.66,372259.0,24.6122,24.7121,24.6039,24.6871,372259.0
2018-08-02 15:00:00,29.67,29.73,29.49,29.52,636706.0,24.6955,24.7454,24.5456,24.5706,636706.0
2018-08-02 15:30:00,29.52,29.71,29.51,29.69,1455983.0,24.5706,24.7288,24.5623,24.7121,1455983.0
2018-08-03 09:30:00,29.66,29.83,29.65,29.68,546599.0,24.8608,25.0033,24.8524,24.8776,546599.0
2018-08-03 10:00:00,29.68,29.69,29.5,29.51,321004.0,24.8776,24.886,24.7267,24.7351,321004.0
2018-08-03 10:30:00,29.51,29.52,29.3,29.38,363107.0,24.7351,24.7435,24.5591,24.6261,363107.0
2018-08-03 11:00:00,29.39,29.41,29.2,29.2,288962.0,24.6345,24.6513,24.4752,24.4752,288962.0
2018-08-03 11:30:00,29.2,29.4,29.17,29.37,384357.0,24.4752,24.6429,24.4501,24.6177,384357.0
2018-08-03 12:00:00,29.36,29.4,29.31,29.37,129942.0,24.6094,24.6429,24.5675,24.6177,129942.0
2018-08-03 12:30:00,29.37,29.39,29.33,29.37,198300.0,24.6177,24.6345,24.5842,24.6177,198300.0
2018-08-03 13:00:00,29.36,29.4,29.35,29.39,143836.0,24.6094,24.6429,24.601,24.6345,143836.0
2018-08-03 13:30:00,29.4,29.5,29.35,29.5,335168.0,24.6429,24.7267,24.601,24.7267,335168.0
2018-08-03 14:00:00,29.5,29.53,29.49,29.5,236168.0,24.7267,24.7519,24.7183,24.7267,236168.0
2018-08-03 14:30:00,29.51,29.75,29.5,29.75,487725.0,24.7351,24.9363,24.7267,24.9363,487725.0
2018-08-03 15:00:00,29.75,29.92,29.73,29.83,625154.0,24.9363,25.0787,24.9195,25.0033,625154.0
2018-08-03 15:30:00,29.83,29.86,29.76,29.86,1175351.0,25.0033,25.0285,24.9446,25.0285,1175351.0
2018-08-06 09:30:00,29.86,30.18,29.78,29.85,674531.0,25.0285,25.2967,24.9614,25.0201,674531.0
2018-08-06 10:00:00,29.85,29.97,29.74,29.84,717894.0,25.0201,25.1207,24.9279,25.0117,717894.0
2018-08-06 10:30:00,29.84,29.92,29.66,29.69,286865.0,25.0117,25.0787,24.8608,24.886,286865.0
2018-08-06 11:00:00,29.69,29.72,29.58,29.63,231126.0,24.886,24.9111,24.7938,24.8357,231126.0
2018-08-06 11:30:00,29.62,29.64,29.55,29.61,207418.0,24.8273,24.8441,24.7686,24.8189,207418.0
2018-08-06 12:00:00,29.62,29.77,29.61,29.7,438590.0,24.8273,24.953,24.8189,24.8943,438590.0
2018-08-06 12:30:00,29.69,29.74,29.67,29.69,195817.0,24.886,24.9279,24.8692,24.886,195817.0
2018-08-06 13:00:00,29.69,29.78,29.67,29.71,287469.0,24.886,24.9614,24.8692,24.9027,287469.0
2018-08-06 13:30:00,29.71,29.74,29.67,29.73,158237.0,24.9027,24.9279,24.8692,24.9195,158237.0
2018-08-06 14:00:00,29.72,29.82,29.69,29.73,305579.0,24.9111,24.9949,24.886,24.9195,305579.0
2018-08-06 14:30:00,29.73,29.79,29.7,29.71,328227.0,24.9195,24.9698,24.8943,24.9027,328227.0
2018-08-06 15:00:00,29.71,29.76,29.64,29.66,366193.0,24.9027,24.9446,24.8441,24.8608,366193.0
2018-08-06 15:30:00,29.66,29.68,29.62,29.66,764555.0,24.8608,24.8776,24.8273,24.8608,764555.0
2018-08-07 09:30:00,29.83,30.03,29.7,29.96,584462.0,25.0033,25.1709,24.8943,25.1123,584462.0
2018-08-07 10:00:00,29.95,29.99,29.88,29.9,350093.0,25.1039,25.1374,25.0452,25.062,350093.0
2018-08-07 10:30:00,29.9,29.96,29.84,29.95,492370.0,25.062,25.1123,25.0117,25.1039,492370.0
2018-08-07 11:00:00,29.95,30.0,29.91,29.97,215611.0,25.1039,25.1458,25.0704,25.1207,215611.0
2018-08-07 11:30:00,29.96,30.08,29.94,30.06,639694.0,25.1123,25.2129,25.0955,25.1961,639694.0
2018-08-07 12:00:00,30.06,30.1,30.01,30.03,272973.0,25.1961,25.2296,25.1542,25.1709,272973.0
2018-08-07 12:30:00,30.03,30.09,30.01,30.03,302031.0,25.1709,25.2212,25.1542,25.1709,302031.0
2018-08-07 13:00:00,30.02,30.11,29.96,29.99,489569.0,25.1626,25.238,25.1123,25.1374,489569.0
2018-08-07 13:30:00,30.0,30.03,29.96,30.0,443398.0,25.1458,25.1709,25.1123,25.1458,443398.0
2018-08-07 14:00:00,30.0,30.07,29.99,30.02,279027.0,25.1458,25.2045,25.1374,25.1626,279027.0
2018-08-07 14:30:00,30.02,30.08,29.99,30.07,398639.0,25.1626,25.2129,25.1374,25.2045,398639.0
2018-08-07 15:00:00,30.07,30.14,30.04,30.1,340043.0,25.2045,25.2632,25.1793,25.2296,340043.0
2018-08-07 15:30:00,30.09,30.18,30.05,30.1,726820.0,25.2212,25.2967,25.1877,25.2296,726820.0
2018-08-08 09:30:00,30.08,30.15,29.96,30.12,349631.0,25.2129,25.2715,25.1123,25.2464,349631.0
2018-08-08 10:00:00,30.11,30.24,30.05,30.14,427285.0,25.238,25.347,25.1877,25.2632,427285.0
2018-08-08 10:30:00,30.14,30.23,30.11,30.18,410923.0,25.2632,25.3386,25.238,25.2967,410923.0
2018-08-08 11:00:00,30.18,30.31,30.13,30.25,529563.0,25.2967,25.4056,25.2548,25.3554,529563.0
2018-08-08 11:30:00,30.24,30.27,30.19,30.2,153304.0,25.347,25.3721,25.3051,25.3134,153304.0
2018-08-08 12:00:00,30.19,30.21,30.13,30.15,141534.0,25.3051,25.3218,25.2548,25.2715,141534.0
2018-08-08 12:30:00,30.14,30.29,30.13,30.22,260667.0,25.2632,25.3889,25.2548,25.3302,260667.0
2018-08-08 13:00:00,30.21,30.22,30.13,30.13,200471.0,25.3218,25.3302,25.2548,25.2548,200471.0
2018-08-08 13:30:00,30.13,30.14,30.04,30.11,333570.0,25.2548,25.2632,25.1793,25.238,333570.0
2018-08-08 14:00:00,30.11,30.11,30.05,30.08,269974.0,25.238,25.238,25.1877,25.2129,269974.0
2018-08-08 14:30:00,30.09,30.09,30.03,30.07,271085.0,25.2212,25.2212,25.1709,25.2045,271085.0
2018-08-08 15:00:00,30.08,30.17,30.07,30.11,444145.0,25.2129,25.2883,25.2045,25.238,444145.0
2018-08-08 15:30:00,30.12,30.13,30.04,30.06,1085287.0,25.2464,25.2548,25.1793,25.1961,1085287.0
2018-08-09 09:30:00,30.0,30.11,29.88,30.04,434175.0,25.1458,25.238,25.0452,25.1793,434175.0
2018-08-09 10:00:00,30.04,30.13,29.99,30.09,253002.0,25.1793,25.2548,25.1374,25.2212,253002.0
2018-08-09 10:30:00,30.1,30.12,30.02,30.04,146688.0,25.2296,25.2464,25.1626,25.1793,146688.0
2018-08-09 11:00:00,30.05,30.06,29.91,29.95,120577.0,25.1877,25.1961,25.0704,25.1039,120577.0
2018-08-09 11:30:00,29.96,29.96,29.73,29.85,262978.0,25.1123,25.1123,24.9195,25.0201,262978.0
2018-08-09 12:00:00,29.86,29.89,29.82,29.82,118483.0,25.0285,25.0536,24.9949,24.9949,118483.0
2018-08-09 12:30:00,29.83,29.87,29.78,29.79,162980.0,25.0033,25.0368,24.9614,24.9698,162980.0
2018-08-09 13:00:00,29.78,29.87,29.75,29.82,232943.0,24.9614,25.0368,24.9363,24.9949,232943.0
2018-08-09 13:30:00,29.83,29.89,29.8,29.83,166339.0,25.0033,25.0536,24.9782,25.0033,166339.0
2018-08-09 14:00:00,29.82,29.84,29.75,29.83,259659.0,24.9949,25.0117,24.9363,25.0033,259659.0
2018-08-09 14:30:00,29.83,30.04,29.81,30.04,442956.0,25.0033,25.1793,24.9865,25.1793,442956.0
2018-08-09 15:00:00,30.03,30.07,30.0,30.03,212963.0,25.1709,25.2045,25.1458,25.1709,212963.0
2018-08-09 15:30:00,30.03,30.1,29.94,29.97,1454522.0,25.1709,25.2296,25.0955,25.1207,1454522.0
2018-08-10 09:30:00,29.65,29.67,29.45,29.53,463287.0,24.8524,24.8692,24.6848,24.7519,463287.0
2018-08-10 10:00:00,29.52,29.59,29.43,29.52,369044.0,24.7435,24.8021,24.668,24.7435,369044.0
2018-08-10 10:30:00,29.52,29.76,29.49,29.73,443094.0,24.7435,24.9446,24.7183,24.9195,443094.0
2018-08-10 11:00:00,29.72,29.73,29.6,29.7,244629.0,24.9111,24.9195,24.8105,24.8943,244629.0
2018-08-10 11:30:00,29.69,29.73,29.66,29.7,203567.0,24.886,24.9195,24.8608,24.8943,203567.0
2018-08-10 12:00:00,29.7,29.72,29.58,29.59,199101.0,24.8943,24.9111,24.7938,24.8021,199101.0
2018-08-10 12:30:00,29.6,29.62,29.56,29.62,210221.0,24.8105,24.8273,24.777,24.8273,210221.0
2018-08-10 13:00:00,29.62,29.63,29.53,29.59,228031.0,24.8273,24.8357,24.7519,24.8021,228031.0
2018-08-10 13:30:00,29.59,29.59,29.53,29.54,175460.0,24.8021,24.8021,24.7519,24.7602,175460.0
2018-08-10 14:00:00,29.54,29.55,29.44,29.45,200260.0,24.7602,24.7686,24.6764,24.6848,200260.0
2018-08-10 14:30:00,29.45,29.51,29.43,29.44,310867.0,24.6848,24.7351,24.668,24.6764,310867.0
2018-08-10 15:00:00,29.43,29.57,29.39,29.49,424100.0,24.668,24.7854,24.6345,24.7183,424100.0
2018-08-10 15:30:00,29.49,29.52,29.37,29.42,864350.0,24.7183,24.7435,24.6177,24.6597,864350.0
2018-08-13 09:30:00,29.38,29.5,29.23,29.45,329368.0,24.6261,24.7267,24.5004,24.6848,329368.0
2018-08-13 10:00:00,29.45,29.49,29.39,29.4,286231.0,24.6848,24.7183,24.6345,24.6429,286231.0
2018-08-13 10:30:00,29.41,29.54,29.4,29.49,313555.0,24.6513,24.7602,24.6429,24.7183,313555.0
2018-08-13 11:00:00,29.49,29.55,29.39,29.4,296552.0,24.7183,24.7686,24.6345,24.6429,296552.0
2018-08-13 11:30:00,29.39,29.46,29.32,29.33,194012.0,24.6345,24.6932,24.5758,24.5842,194012.0
2018-08-13 12:00:00,29.33,29.43,29.3,29.36,281276.0,24.5842,24.668,24.5591,24.6094,281276.0
2018-08-13 12:30:00,29.35,29.36,29.26,29.29,312006.0,24.601,24.6094,24.5255,24.5507,312006.0
2018-08-13 13:00:00,29.28,29.31,29.23,29.3,335828.0,24.5423,24.5675,24.5004,24.5591,335828.0
2018-08-13 13:30:00,29.3,29.32,29.23,29.25,195442.0,24.5591,24.5758,24.5004,24.5172,195442.0
2018-08-13 14:00:00,29.26,29.32,29.25,29.31,260716.0,24.5255,24.5758,24.5172,24.5675,260716.0
2018-08-13 14:30:00,29.31,29.33,29.23,29.27,198671.0,24.5675,24.5842,24.5004,24.5339,198671.0
2018-08-13 15:00:00,29.27,29.27,29.22,29.22,225440.0,24.5339,24.5339,24.492,24.492,225440.0
2018-08-13 15:30:00,29.22,29.25,29.14,29.2,624375.0,24.492,24.5172,24.425,24.4752,624375.0
2018-08-14 09:30:00,29.78,29.87,29.47,29.67,1334309.0,24.9614,25.0368,24.7016,24.8692,1334309.0
2018-08-14 10:00:00,29.67,29.81,29.64,29.76,1011450.0,24.8692,24.9865,24.8441,24.9446,1011450.0
2018-08-14 10:30:00,29.76,29.77,29.64,29.73,524276.0,24.9446,24.953,24.8441,24.9195,524276.0
2018-08-14 11:00:00,29.74,29.85,29.68,29.7,268813.0,24.9279,25.0201,24.8776,24.8943,268813.0
2018-08-14 11:30:00,29.71,29.72,29.52,29.6,503753.0,24.9027,24.9111,24.7435,24.8105,503753.0
2018-08-14 12:00:00,29.6,29.8,29.58,29.8,345678.0,24.8105,24.9782,24.7938,24.9782,345678.0
2018-08-14 12:30:00,29.81,29.84,29.77,29.82,382952.0,24.9865,25.0117,24.953,24.9949,382952.0
2018-08-14 13:00:00,29.82,29.89,29.76,29.78,348782.0,24.9949,25.0536,24.9446,24.9614,348782.0
2018-08-14 13:30:00,29.79,29.9,29.77,29.9,288844.0,24.9698,25.062,24.953,25.062,288844.0
2018-08-14 14:00:00,29.9,29.96,29.86,29.89,305586.0,25.062,25.1123,25.0285,25.0536,305586.0
2018-08-14 14:30:00,29.89,29.92,29.86,29.89,182449.0,25.0536,25.0787,25.0285,25.0536,182449.0
2018-08-14 15:00:00,29.89,29.96,29.84,29.94,401494.0,25.0536,25.1123,25.0117,25.0955,401494.0
2018-08-14 15:30:00,29.94,30.03,29.9,30.01,998693.0,25.0955,25.1709,25.062,25.1542,998693.0
2018-08-15 09:30:00,29.67,30.17,29.67,29.87,1244136.0,24.8692,25.2883,24.8692,25.0368,1244136.0
2018-08-15 10:00:00,29.87,29.88,29.7,29.77,859323.0,25.0368,25.0452,24.8943,24.953,859323.0
2018-08-15 10:30:00,29.77,29.78,29.5,29.56,744125.0,24.953,24.9614,24.7267,24.777,744125.0
2018-08-15 11:00:00,29.55,29.85,29.55,29.77,634252.0,24.7686,25.0201,24.7686,24.953,634252.0
2018-08-15 11:30:00,29.77,29.8,29.67,29.7,465842.0,24.953,24.9782,24.8692,24.8943,465842.0
2018-08-15 12:00:00,29.71,29.85,29.7,29.83,384250.0,24.9027,25.0201,24.8943,25.0033,384250.0
2018-08-15 12:30:00,29.82,29.89,29.78,29.84,447534.0,24.9949,25.0536,24.9614,25.0117,447534.0
2018-08-15 13:00:00,29.84,29.85,29.74,29.79,461923.0,25.0117,25.0201,24.9279,24.9698,461923.0
2018-08-15 13:30:00,29.79,29.79,29.69,29.71,391801.0,24.9698,24.9698,24.886,24.9027,391801.0
2018-08-15 14:00:00,29.71,29.72,29.63,29.66,440222.0,24.9027,24.9111,24.8357,24.8608,440222.0
2018-08-15 14:30:00,29.67,29.77,29.62,29.77,559371.0,24.8692,24.953,24.8273,24.953,559371.0
2018-08-15 15:00:00,29.77,29.87,29.77,29.84,578617.0,24.953,25.0368,24.953,25.0117,578617.0
2018-08-15 15:30:00,29.84,29.95,29.84,29.86,1496106.0,25.0117,25.1039,25.0117,25.0285,1496106.0
2018-08-16 09:30:00,29.84,30.34,29.84,30.28,828485.0,25.0117,25.4308,25.0117,25.3805,828485.0
2018-08-16 10:00:00,30.28,30.31,30.14,30.2,603368.0,25.3805,25.4056,25.2632,25.3134,603368.0
2018-08-16 10:30:00,30.2,30.27,30.17,30.23,347630.0,25.3134,25.3721,25.2883,25.3386,347630.0
2018-08-16 11:00:00,30.23,30.29,30.21,30.27,314079.0,25.3386,25.3889,25.3218,25.3721,314079.0
2018-08-16 11:30:00,30.28,30.38,30.22,30.38,265856.0,25.3805,25.4643,25.3302,25.4643,265856.0
2018-08-16 12:00:00,30.37,30.52,30.35,30.43,379990.0,25.4559,25.5817,25.4392,25.5062,379990.0
2018-08-16 12:30:00,30.43,30.44,30.29,30.34,312260.0,25.5062,25.5146,25.3889,25.4308,312260.0
2018-08-16 13:00:00,30.34,30.41,30.33,30.37,308484.0,25.4308,25.4895,25.4224,25.4559,308484.0
2018-08-16 13:30:00,30.37,30.42,30.33,30.34,228475.0,25.4559,25.4978,25.4224,25.4308,228475.0
2018-08-16 14:00:00,30.34,30.4,30.31,30.35,470521.0,25.4308,25.4811,25.4056,25.4392,470521.0
2018-08-16 14:30:00,30.35,30.4,30.27,30.39,424293.0,25.4392,25.4811,25.3721,25.4727,424293.0
2018-08-16 15:00:00,30.39,30.48,30.39,30.47,366650.0,25.4727,25.5481,25.4727,25.5398,366650.0
2018-08-16 15:30:00,30.48,30.53,30.38,30.43,1145363.0,25.5481,25.59,25.4643,25.5062,1145363.0
2018-08-17 09:30:00,30.43,30.48,30.23,30.36,454133.0,25.5062,25.5481,25.3386,25.4476,454133.0
2018-08-17 10:00:00,30.36,30.38,30.21,30.25,348954.0,25.4476,25.4643,25.3218,25.3554,348954.0
2018-08-17 10:30:00,30.25,30.27,30.16,30.18,233466.0,25.3554,25.3721,25.2799,25.2967,233466.0
2018-08-17 11:00:00,30.18,30.37,30.18,30.36,291231.0,25.2967,25.4559,25.2967,25.4476,291231.0
2018-08-17 11:30:00,30.36,30.36,30.25,30.32,145913.0,25.4476,25.4476,25.3554,25.414,145913.0
2018-08-17 12:00:00,30.32,30.34,30.26,30.32,137741.0,25.414,25.4308,25.3637,25.414,137741.0
2018-08-17 12:30:00,30.32,30.37,30.3,30.33,137589.0,25.414,25.4559,25.3973,25.4224,137589.0
2018-08-17 13:00:00,30.32,30.41,30.32,30.4,247176.0,25.414,25.4895,25.414,25.4811,247176.0
2018-08-17 13:30:00,30.4,30.47,30.38,30.45,311001.0,25.4811,25.5398,25.4643,25.523,311001.0
2018-08-17 14:00:00,30.45,30.52,30.43,30.5,309023.0,25.523,25.5817,25.5062,25.5649,309023.0
2018-08-17 14:30:00,30.49,30.53,30.43,30.49,293495.0,25.5565,25.59,25.5062,25.5565,293495.0
2018-08-17 15:00:00,30.48,30.51,30.44,30.46,321995.0,25.5481,25.5733,25.5146,25.5314,321995.0
2018-08-17 15:30:00,30.46,30.48,30.34,30.37,966677.0,25.5314,25.5481,25.4308,25.4559,966677.0
2018-08-20 09:30:00,30.39,30.94,30.35,30.93,552715.0,25.4727,25.9337,25.4392,25.9253,552715.0
2018-08-20 10:00:00,30.94,31.0,30.81,30.83,493171.0,25.9337,25.984,25.8247,25.8415,493171.0
2018-08-20 10:30:00,30.83,30.93,30.79,30.85,772501.0,25.8415,25.9253,25.808,25.8583,772501.0
2018-08-20 11:00:00,30.85,30.91,30.78,30.84,276761.0,25.8583,25.9086,25.7996,25.8499,276761.0
2018-08-20 11:30:00,30.84,30.92,30.82,30.87,220790.0,25.8499,25.9169,25.8331,25.875,220790.0
2018-08-20 12:00:00,30.87,30.91,30.8,30.8,149065.0,25.875,25.9086,25.8164,25.8164,149065.0
2018-08-20 12:30:00,30.8,30.86,30.8,30.83,125915.0,25.8164,25.8667,25.8164,25.8415,125915.0
2018-08-20 13:00:00,30.84,30.97,30.83,30.96,264660.0,25.8499,25.9589,25.8415,25.9505,264660.0
2018-08-20 13:30:00,30.96,31.14,30.96,31.11,543096.0,25.9505,26.1013,25.9505,26.0762,543096.0
2018-08-20 14:00:00,31.1,31.11,30.95,31.08,257806.0,26.0678,26.0762,25.9421,26.0511,257806.0
2018-08-20 14:30:00,31.08,31.1,31.01,31.07,342101.0,26.0511,26.0678,25.9924,26.0427,342101.0
2018-08-20 15:00:00,31.07,31.08,31.01,31.04,209525.0,26.0427,26.0511,25.9924,26.0175,209525.0
2018-08-20 15:30:00,31.04,31.23,31.03,31.06,1187046.0,26.0175,26.1768,26.0091,26.0343,1187046.0
2018-08-21 09:30:00,31.06,31.37,30.91,31.31,477736.0,26.0343,26.2941,25.9086,26.2438,477736.0
2018-08-21 10:00:00,31.3,31.36,31.22,31.25,232123.0,26.2355,26.2857,26.1684,26.1935,232123.0
2018-08-21 10:30:00,31.25,31.47,31.24,31.31,622727.0,26.1935,26.3779,26.1852,26.2438,622727.0
2018-08-21 11:00:00,31.31,31.32,31.15,31.24,136289.0,26.2438,26.2522,26.1097,26.1852,136289.0
2018-08-21 11:30:00,31.23,31.35,31.21,31.32,207019.0,26.1768,26.2774,26.16,26.2522,207019.0
2018-08-21 12:00:00,31.33,31.35,31.3,31.33,106612.0,26.2606,26.2774,26.2355,26.2606,106612.0
2018-08-21 12:30:00,31.32,31.35,31.26,31.28,130766.0,26.2522,26.2774,26.2019,26.2187,130766.0
2018-08-21 13:00:00,31.28,31.33,31.27,31.32,323835.0,26.2187,26.2606,26.2103,26.2522,323835.0
2018-08-21 13:30:00,31.33,31.38,31.32,31.38,160346.0,26.2606,26.3025,26.2522,26.3025,160346.0
2018-08-21 14:00:00,31.37,31.38,31.29,31.31,151812.0,26.2941,26.3025,26.2271,26.2438,151812.0
2018-08-21 14:30:00,31.3,31.3,31.18,31.21,281183.0,26.2355,26.2355,26.1349,26.16,281183.0
2018-08-21 15:00:00,31.21,31.27,31.2,31.24,325061.0,26.16,26.2103,26.1516,26.1852,325061.0
2018-08-21 15:30:00,31.23,31.29,31.17,31.18,685449.0,26.1768,26.2271,26.1265,26.1349,685449.0
2018-08-22 09:30:00,31.11,31.49,31.08,31.44,373183.0,26.0762,26.3947,26.0511,26.3528,373183.0
2018-08-22 10:00:00,31.44,31.68,31.44,31.47,700750.0,26.3528,26.554,26.3528,26.3779,700750.0
2018-08-22 10:30:00,31.48,31.59,31.44,31.54,251476.0,26.3863,26.4785,26.3528,26.4366,251476.0
2018-08-22 11:00:00,31.54,31.62,31.49,31.62,309133.0,26.4366,26.5037,26.3947,26.5037,309133.0
2018-08-22 11:30:00,31.62,31.7,31.61,31.68,581992.0,26.5037,26.5707,26.4953,26.554,581992.0
2018-08-22 12:00:00,31.68,31.71,31.58,31.6,277610.0,26.554,26.5791,26.4701,26.4869,277610.0
2018-08-22 12:30:00,31.61,31.71,31.6,31.65,165516.0,26.4953,26.5791,26.4869,26.5288,165516.0
2018-08-22 13:00:00,31.66,31.74,31.64,31.69,286575.0,26.5372,26.6043,26.5204,26.5624,286575.0
2018-08-22 13:30:00,31.69,31.78,31.63,31.77,323823.0,26.5624,26.6378,26.5121,26.6294,323823.0
2018-08-22 14:00:00,31.78,31.82,31.6,31.61,405609.0,26.6378,26.6713,26.4869,26.4953,405609.0
2018-08-22 14:30:00,31.61,31.73,31.61,31.69,570425.0,26.4953,26.5959,26.4953,26.5624,570425.0
2018-08-22 15:00:00,31.69,31.74,31.63,31.74,496624.0,26.5624,26.6043,26.5121,26.6043,496624.0
2018-08-22 15:30:00,31.74,31.75,31.67,31.7,1042340.0,26.6043,26.6126,26.5456,26.5707,1042340.0
2018-08-23 09:30:00,31.71,31.87,31.42,31.56,456707.0,26.5791,26.7132,26.336,26.4534,456707.0
2018-08-23 10:00:00,31.55,31.56,31.38,31.51,387388.0,26.445,26.4534,26.3025,26.4115,387388.0
2018-08-23 10:30:00,31.51,31.61,31.46,31.46,229070.0,26.4115,26.4953,26.3696,26.3696,229070.0
2018-08-23 11:00:00,31.46,31.48,31.36,31.41,238224.0,26.3696,26.3863,26.2857,26.3277,238224.0
2018-08-23 11:30:00,31.42,31.45,31.29,31.34,227688.0,26.336,26.3612,26.2271,26.269,227688.0
2018-08-23 12:00:00,31.35,31.4,31.29,31.36,187373.0,26.2774,26.3193,26.2271,26.2857,187373.0
2018-08-23 12:30:00,31.37,31.4,31.34,31.35,119820.0,26.2941,26.3193,26.269,26.2774,119820.0
2018-08-23 13:00:00,31.35,31.36,31.29,31.33,121570.0,26.2774,26.2857,26.2271,26.2606,121570.0
2018-08-23 13:30:00,31.33,31.34,31.27,31.29,111756.0,26.2606,26.269,26.2103,26.2271,111756.0
2018-08-23 14:00:00,31.29,31.35,31.29,31.31,102709.0,26.2271,26.2774,26.2271,26.2438,102709.0
2018-08-23 14:30:00,31.31,31.34,31.27,31.32,239528.0,26.2438,26.269,26.2103,26.2522,239528.0
2018-08-23 15:00:00,31.32,31.38,31.3,31.34,339467.0,26.2522,26.3025,26.2355,26.269,339467.0
2018-08-23 15:30:00,31.34,31.36,31.25,31.27,716003.0,26.269,26.2857,26.1935,26.2103,716003.0
2018-08-24 09:30:00,31.3,31.39,31.22,31.28,235937.0,26.2355,26.3109,26.1684,26.2187,235937.0
2018-08-24 10:00:00,31.29,31.41,31.21,31.31,99822.0,26.2271,26.3277,26.16,26.2438,99822.0
2018-08-24 10:30:00,31.3,31.38,31.27,31.31,104730.0,26.2355,26.3025,26.2103,26.2438,104730.0
2018-08-24 11:00:00,31.31,31.31,31.22,31.26,128883.0,26.2438,26.2438,26.1684,26.2019,128883.0
2018-08-24 11:30:00,31.25,31.34,31.23,31.34,84951.0,26.1935,26.269,26.1768,26.269,84951.0
2018-08-24 12:00:00,31.34,31.39,31.3,31.34,154202.0,26.269,26.3109,26.2355,26.269,154202.0
2018-08-24 12:30:00,31.34,31.46,31.3,31.42,122120.0,26.269,26.3696,26.2355,26.336,122120.0
2018-08-24 13:00:00,31.43,31.43,31.31,31.34,82145.0,26.3444,26.3444,26.2438,26.269,82145.0
2018-08-24 13:30:00,31.34,31.34,31.28,31.33,71927.0,26.269,26.269,26.2187,26.2606,71927.0
2018-08-24 14:00:00,31.33,31.34,31.28,31.32,72129.0,26.2606,26.269,26.2187,26.2522,72129.0
2018-08-24 14:30:00,31.31,31.33,31.28,31.29,86586.0,26.2438,26.2606,26.2187,26.2271,86586.0
2018-08-24 15:00:00,31.29,31.35,31.27,31.33,133532.0,26.2271,26.2774,26.2103,26.2606,133532.0
2018-08-24 15:30:00,31.33,31.4,31.29,31.36,625537.0,26.2606,26.3193,26.2271,26.2857,625537.0
2018-08-27 09:30:00,31.56,31.96,31.52,31.91,305435.0,26.4534,26.7887,26.4199,26.7468,305435.0
2018-08-27 10:00:00,31.92,32.1,31.92,32.04,371649.0,26.7551,26.906,26.7551,26.8557,371649.0
2018-08-27 10:30:00,32.04,32.04,31.88,31.92,304411.0,26.8557,26.8557,26.7216,26.7551,304411.0
2018-08-27 11:00:00,31.92,32.07,31.91,32.07,298456.0,26.7551,26.8809,26.7468,26.8809,298456.0
2018-08-27 11:30:00,32.06,32.13,32.02,32.11,198775.0,26.8725,26.9312,26.839,26.9144,198775.0
2018-08-27 12:00:00,32.11,32.11,32.01,32.02,348037.0,26.9144,26.9144,26.8306,26.839,348037.0
2018-08-27 12:30:00,32.03,32.06,31.98,31.99,262669.0,26.8473,26.8725,26.8054,26.8138,262669.0
2018-08-27 13:00:00,31.99,32.0,31.93,31.97,147579.0,26.8138,26.8222,26.7635,26.797,147579.0
2018-08-27 13:30:00,31.97,31.98,31.9,31.96,114907.0,26.797,26.8054,26.7384,26.7887,114907.0
2018-08-27 14:00:00,31.96,31.96,31.88,31.91,176293.0,26.7887,26.7887,26.7216,26.7468,176293.0
2018-08-27 14:30:00,31.92,31.95,31.9,31.95,229935.0,26.7551,26.7803,26.7384,26.7803,229935.0
2018-08-27 15:00:00,31.95,31.95,31.86,31.89,364625.0,26.7803,26.7803,26.7048,26.73,364625.0
2018-08-27 15:30:00,31.88,31.93,31.81,31.82,1137100.0,26.7216,26.7635,26.6629,26.6713,1137100.0
2018-08-28 09:30:00,31.8,31.87,31.72,31.83,315369.0,26.6546,26.7132,26.5875,26.6797,315369.0
2018-08-28 10:00:00,31.83,31.93,31.8,31.9,139546.0,26.6797,26.7635,26.6546,26.7384,139546.0
2018-08-28 10:30:00,31.9,32.02,31.86,31.96,151564.0,26.7384,26.839,26.7048,26.7887,151564.0
2018-08-28 11:00:00,31.96,32.09,31.9,31.91,175891.0,26.7887,26.8976,26.7384,26.7468,175891.0
2018-08-28 11:30:00,31.91,31.92,31.74,31.75,100945.0,26.7468,26.7551,26.6043,26.6126,100945.0
2018-08-28 12:00:00,31.75,31.79,31.71,31.76,66019.0,26.6126,26.6462,26.5791,26.621,66019.0
2018-08-28 12:30:00,31.76,31.85,31.75,31.83,66948.0,26.621,26.6965,26.6126,26.6797,66948.0
2018-08-28 13:00:00,31.83,31.86,31.76,31.78,64481.0,26.6797,26.7048,26.621,26.6378,64481.0
2018-08-28 13:30:00,31.77,31.83,31.77,31.78,66486.0,26.6294,26.6797,26.6294,26.6378,66486.0
2018-08-28 14:00:00,31.79,31.83,31.75,31.82,111842.0,26.6462,26.6797,26.6126,26.6713,111842.0
2018-08-28 14:30:00,31.82,31.85,31.77,31.84,161678.0,26.6713,26.6965,26.6294,26.6881,161678.0
2018-08-28 15:00:00,31.83,31.91,31.82,31.87,211131.0,26.6797,26.7468,26.6713,26.7132,211131.0
2018-08-28 15:30:00,31.87,31.91,31.79,31.83,542701.0,26.7132,26.7468,26.6462,26.6797,542701.0
2018-08-29 09:30:00,31.96,31.96,31.43,31.52,419537.0,26.7887,26.7887,26.3444,26.4199,419537.0
2018-08-29 10:00:00,31.52,31.6,31.5,31.56,352893.0,26.4199,26.4869,26.4031,26.4534,352893.0
2018-08-29 10:30:00,31.57,31.72,31.56,31.72,192326.0,26.4618,26.5875,26.4534,26.5875,192326.0
2018-08-29 11:00:00,31.72,31.83,31.7,31.82,143862.0,26.5875,26.6797,26.5707,26.6713,143862.0
2018-08-29 11:30:00,31.82,31.87,31.78,31.84,171107.0,26.6713,26.7132,26.6378,26.6881,171107.0
2018-08-29 12:00:00,31.84,31.85,31.76,31.76,88275.0,26.6881,26.6965,26.621,26.621,88275.0
2018-08-29 12:30:00,31.77,31.8,31.72,31.72,165620.0,26.6294,26.6546,26.5875,26.5875,165620.0
2018-08-29 13:00:00,31.72,31.75,31.67,31.69,118666.0,26.5875,26.6126,26.5456,26.5624,118666.0
2018-08-29 13:30:00,31.7,31.71,31.62,31.66,133692.0,26.5707,26.5791,26.5037,26.5372,133692.0
2018-08-29 14:00:00,31.66,31.7,31.65,31.69,113075.0,26.5372,26.5707,26.5288,26.5624,113075.0
2018-08-29 14:30:00,31.68,31.7,31.62,31.63,160637.0,26.554,26.5707,26.5037,26.5121,160637.0
2018-08-29 15:00:00,31.63,31.73,31.62,31.71,185318.0,26.5121,26.5959,26.5037,26.5791,185318.0
2018-08-29 15:30:00,31.72,31.79,31.66,31.68,583995.0,26.5875,26.6462,26.5372,26.554,583995.0
2018-08-30 09:30:00,31.61,31.69,31.53,31.65,201996.0,26.4953,26.5624,26.4282,26.5288,201996.0
2018-08-30 10:00:00,31.65,31.71,31.58,31.63,156818.0,26.5288,26.5791,26.4701,26.5121,156818.0
2018-08-30 10:30:00,31.63,31.73,31.59,31.62,217892.0,26.5121,26.5959,26.4785,26.5037,217892.0
2018-08-30 11:00:00,31.62,31.66,31.58,31.64,168613.0,26.5037,26.5372,26.4701,26.5204,168613.0
2018-08-30 11:30:00,31.64,31.69,31.64,31.69,149006.0,26.5204,26.5624,26.5204,26.5624,149006.0
2018-08-30 12:00:00,31.69,31.7,31.63,31.69,113030.0,26.5624,26.5707,26.5121,26.5624,113030.0
2018-08-30 12:30:00,31.7,31.77,31.69,31.77,120156.0,26.5707,26.6294,26.5624,26.6294,120156.0
2018-08-30 13:00:00,31.77,31.78,31.75,31.77,96430.0,26.6294,26.6378,26.6126,26.6294,96430.0
2018-08-30 13:30:00,31.77,31.83,31.76,31.79,89947.0,26.6294,26.6797,26.621,26.6462,89947.0
2018-08-30 14:00:00,31.79,31.79,31.6,31.65,133829.0,26.6462,26.6462,26.4869,26.5288,133829.0
2018-08-30 14:30:00,31.65,31.71,31.64,31.64,122884.0,26.5288,26.5791,26.5204,26.5204,122884.0
2018-08-30 15:00:00,31.64,31.64,31.57,31.62,140883.0,26.5204,26.5204,26.4618,26.5037,140883.0
2018-08-30 15:30:00,31.62,31.66,31.59,31.61,447207.0,26.5037,26.5372,26.4785,26.4953,447207.0
2018-08-31 09:30:00,31.46,31.59,31.42,31.52,248557.0,26.3696,26.4785,26.336,26.4199,248557.0
2018-08-31 10:00:00,31.53,31.75,31.53,31.64,179956.0,26.4282,26.6126,26.4282,26.5204,179956.0
2018-08-31 10:30:00,31.64,31.69,31.58,31.65,103652.0,26.5204,26.5624,26.4701,26.5288,103652.0
2018-08-31 11:00:00,31.65,31.68,31.53,31.55,127069.0,26.5288,26.554,26.4282,26.445,127069.0
2018-08-31 11:30:00,31.56,31.61,31.46,31.49,217497.0,26.4534,26.4953,26.3696,26.3947,217497.0
2018-08-31 12:00:00,31.48,31.51,31.42,31.51,134057.0,26.3863,26.4115,26.336,26.4115,134057.0
2018-08-31 12:30:00,31.51,31.52,31.45,31.51,199858.0,26.4115,26.4199,26.3612,26.4115,199858.0
2018-08-31 13:00:00,31.52,31.53,31.49,31.52,126077.0,26.4199,26.4282,26.3947,26.4199,126077.0
2018-08-31 13:30:00,31.52,31.59,31.51,31.55,169716.0,26.4199,26.4785,26.4115,26.445,169716.0
2018-08-31 14:00:00,31.55,31.55,31.44,31.49,196484.0,26.445,26.445,26.3528,26.3947,196484.0
2018-08-31 14:30:00,31.49,31.62,31.48,31.59,193600.0,26.3947,26.5037,26.3863,26.4785,193600.0
2018-08-31 15:00:00,31.58,31.61,31.54,31.54,209996.0,26.4701,26.4953,26.4366,26.4366,209996.0
2018-08-31 15:30:00,31.55,31.68,31.54,31.66,641639.0,26.445,26.554,26.4366,26.5372,641639.0
2018-09-04 09:30:00,31.59,31.75,31.52,31.53,356630.0,26.4785,26.6126,26.4199,26.4282,356630.0
2018-09-04 10:00:00,31.53,31.87,31.52,31.83,311389.0,26.4282,26.7132,26.4199,26.6797,311389.0
2018-09-04 10:30:00,31.82,31.82,31.67,31.7,257487.0,26.6713,26.6713,26.5456,26.5707,257487.0
2018-09-04 11:00:00,31.7,31.74,31.51,31.61,297155.0,26.5707,26.6043,26.4115,26.4953,297155.0
2018-09-04 11:30:00,31.61,31.65,31.56,31.58,170459.0,26.4953,26.5288,26.4534,26.4701,170459.0
2018-09-04 12:00:00,31.58,31.65,31.56,31.64,166689.0,26.4701,26.5288,26.4534,26.5204,166689.0
2018-09-04 12:30:00,31.64,31.72,31.62,31.72,149512.0,26.5204,26.5875,26.5037,26.5875,149512.0
2018-09-04 13:00:00,31.73,31.76,31.67,31.69,159884.0,26.5959,26.621,26.5456,26.5624,159884.0
2018-09-04 13:30:00,31.69,31.75,31.65,31.75,225832.0,26.5624,26.6126,26.5288,26.6126,225832.0
2018-09-04 14:00:00,31.75,31.79,31.7,31.75,163629.0,26.6126,26.6462,26.5707,26.6126,163629.0
2018-09-04 14:30:00,31.75,31.84,31.73,31.75,265076.0,26.6126,26.6881,26.5959,26.6126,265076.0
2018-09-04 15:00:00,31.75,31.92,31.72,31.9,544789.0,26.6126,26.7551,26.5875,26.7384,544789.0
2018-09-04 15:30:00,31.9,31.91,31.81,31.88,873594.0,26.7384,26.7468,26.6629,26.7216,873594.0
2018-09-05 09:30:00,31.9,32.22,31.85,32.17,417332.0,26.7384,27.0066,26.6965,26.9647,417332.0
2018-09-05 10:00:00,32.17,32.25,31.98,32.12,491335.0,26.9647,27.0317,26.8054,26.9228,491335.0
2018-09-05 10:30:00,32.12,32.17,31.97,32.14,253341.0,26.9228,26.9647,26.797,26.9395,253341.0
2018-09-05 11:00:00,32.15,32.16,32.02,32.02,274293.0,26.9479,26.9563,26.839,26.839,274293.0
2018-09-05 11:30:00,32.02,32.16,32.0,32.13,263327.0,26.839,26.9563,26.8222,26.9312,263327.0
2018-09-05 12:00:00,32.13,32.15,32.05,32.07,288769.0,26.9312,26.9479,26.8641,26.8809,288769.0
2018-09-05 12:30:00,32.07,32.11,32.03,32.08,327323.0,26.8809,26.9144,26.8473,26.8892,327323.0
2018-09-05 13:00:00,32.08,32.19,32.07,32.16,274728.0,26.8892,26.9814,26.8809,26.9563,274728.0
2018-09-05 13:30:00,32.16,32.18,32.08,32.13,228005.0,26.9563,26.9731,26.8892,26.9312,228005.0
2018-09-05 14:00:00,32.13,32.17,32.09,32.14,342356.0,26.9312,26.9647,26.8976,26.9395,342356.0
2018-09-05 14:30:00,32.14,32.19,32.09,32.11,425633.0,26.9395,26.9814,26.8976,26.9144,425633.0
2018-09-05 15:00:00,32.11,32.13,32.04,32.08,483589.0,26.9144,26.9312,26.8557,26.8892,483589.0
2018-09-05 15:30:00,32.08,32.11,31.97,32.01,920492.0,26.8892,26.9144,26.797,26.8306,920492.0
2018-09-06 09:30:00,31.88,32.16,31.88,32.12,515759.0,26.7216,26.9563,26.7216,26.9228,515759.0
2018-09-06 10:00:00,32.13,32.13,31.95,32.02,316098.0,26.9312,26.9312,26.7803,26.839,316098.0
2018-09-06 10:30:00,32.02,32.03,31.75,31.83,270107.0,26.839,26.8473,26.6126,26.6797,270107.0
2018-09-06 11:00:00,31.83,31.83,31.57,31.74,396695.0,26.6797,26.6797,26.4618,26.6043,396695.0
2018-09-06 11:30:00,31.75,31.85,31.69,31.81,273153.0,26.6126,26.6965,26.5624,26.6629,273153.0
2018-09-06 12:00:00,31.81,31.84,31.75,31.77,128366.0,26.6629,26.6881,26.6126,26.6294,128366.0
2018-09-06 12:30:00,31.77,31.87,31.77,31.82,187523.0,26.6294,26.7132,26.6294,26.6713,187523.0
2018-09-06 13:00:00,31.81,31.82,31.71,31.71,162228.0,26.6629,26.6713,26.5791,26.5791,162228.0
2018-09-06 13:30:00,31.71,31.79,31.7,31.76,286343.0,26.5791,26.6462,26.5707,26.621,286343.0
2018-09-06 14:00:00,31.77,31.89,31.76,31.84,193350.0,26.6294,26.73,26.621,26.6881,193350.0
2018-09-06 14:30:00,31.84,31.92,31.81,31.87,243020.0,26.6881,26.7551,26.6629,26.7132,243020.0
2018-09-06 15:00:00,31.87,31.97,31.87,31.91,246584.0,26.7132,26.797,26.7132,26.7468,246584.0
2018-09-06 15:30:00,31.92,31.93,31.8,31.8,578233.0,26.7551,26.7635,26.6546,26.6546,578233.0
2018-09-07 09:30:00,31.78,31.98,31.76,31.88,376417.0,26.6378,26.8054,26.621,26.7216,376417.0
2018-09-07 10:00:00,31.89,31.95,31.84,31.95,258092.0,26.73,26.7803,26.6881,26.7803,258092.0
2018-09-07 10:30:00,31.95,31.96,31.83,31.91,187625.0,26.7803,26.7887,26.6797,26.7468,187625.0
2018-09-07 11:00:00,31.91,31.91,31.82,31.85,153903.0,26.7468,26.7468,26.6713,26.6965,153903.0
2018-09-07 11:30:00,31.85,31.89,31.83,31.86,183784.0,26.6965,26.73,26.6797,26.7048,183784.0
2018-09-07 12:00:00,31.86,31.88,31.72,31.75,281232.0,26.7048,26.7216,26.5875,26.6126,281232.0
2018-09-07 12:30:00,31.74,31.78,31.66,31.71,238581.0,26.6043,26.6378,26.5372,26.5791,238581.0
2018-09-07 13:00:00,31.71,31.78,31.67,31.77,279391.0,26.5791,26.6378,26.5456,26.6294,279391.0
2018-09-07 13:30:00,31.76,31.8,31.74,31.74,263224.0,26.621,26.6546,26.6043,26.6043,263224.0
2018-09-07 14:00:00,31.74,31.84,31.73,31.83,306481.0,26.6043,26.6881,26.5959,26.6797,306481.0
2018-09-07 14:30:00,31.84,31.84,31.75,31.8,320846.0,26.6881,26.6881,26.6126,26.6546,320846.0
2018-09-07 15:00:00,31.8,31.8,31.7,31.74,316989.0,26.6546,26.6546,26.5707,26.6043,316989.0
2018-09-07 15:30:00,31.74,31.8,31.7,31.74,820373.0,26.6043,26.6546,26.5707,26.6043,820373.0
2018-09-10 09:30:00,31.73,32.24,31.73,32.23,460818.0,26.5959,27.0234,26.5959,27.015,460818.0
2018-09-10 10:00:00,32.23,32.36,32.14,32.32,299016.0,27.015,27.1239,26.9395,27.0904,299016.0
2018-09-10 10:30:00,32.33,32.54,32.28,32.46,435479.0,27.0988,27.2748,27.0569,27.2078,435479.0
2018-09-10 11:00:00,32.46,32.7,32.45,32.7,376607.0,27.2078,27.4089,27.1994,27.4089,376607.0
2018-09-10 11:30:00,32.7,32.71,32.47,32.5,389644.0,27.4089,27.4173,27.2161,27.2413,389644.0
2018-09-10 12:00:00,32.5,32.53,32.44,32.45,221166.0,27.2413,27.2664,27.191,27.1994,221166.0
2018-09-10 12:30:00,32.45,32.47,32.33,32.35,179151.0,27.1994,27.2161,27.0988,27.1156,179151.0
2018-09-10 13:00:00,32.35,32.37,32.28,32.3,292286.0,27.1156,27.1323,27.0569,27.0736,292286.0
2018-09-10 13:30:00,32.3,32.3,32.21,32.23,161361.0,27.0736,27.0736,26.9982,27.015,161361.0
2018-09-10 14:00:00,32.23,32.32,32.23,32.32,171747.0,27.015,27.0904,27.015,27.0904,171747.0
2018-09-10 14:30:00,32.32,32.34,32.29,32.3,160394.0,27.0904,27.1072,27.0653,27.0736,160394.0
2018-09-10 15:00:00,32.29,32.31,32.22,32.24,265420.0,27.0653,27.082,27.0066,27.0234,265420.0
2018-09-10 15:30:00,32.25,32.29,32.18,32.19,761922.0,27.0317,27.0653,26.9731,26.9814,761922.0
2018-09-11 09:30:00,32.03,32.19,31.92,32.1,428079.0,26.8473,26.9814,26.7551,26.906,428079.0
2018-09-11 10:00:00,32.11,32.32,32.1,32.29,410797.0,26.9144,27.0904,26.906,27.0653,410797.0
2018-09-11 10:30:00,32.28,32.38,32.17,32.38,359856.0,27.0569,27.1407,26.9647,27.1407,359856.0
2018-09-11 11:00:00,32.38,32.54,32.36,32.53,276919.0,27.1407,27.2748,27.1239,27.2664,276919.0
2018-09-11 11:30:00,32.54,32.59,32.46,32.53,217304.0,27.2748,27.3167,27.2078,27.2664,217304.0
2018-09-11 12:00:00,32.54,32.62,32.51,32.56,213896.0,27.2748,27.3419,27.2497,27.2916,213896.0
2018-09-11 12:30:00,32.57,32.64,32.56,32.63,168881.0,27.3,27.3586,27.2916,27.3503,168881.0
2018-09-11 13:00:00,32.64,32.68,32.6,32.66,207702.0,27.3586,27.3922,27.3251,27.3754,207702.0
2018-09-11 13:30:00,32.66,32.67,32.58,32.59,216750.0,27.3754,27.3838,27.3083,27.3167,216750.0
2018-09-11 14:00:00,32.59,32.59,32.54,32.55,155542.0,27.3167,27.3167,27.2748,27.2832,155542.0
2018-09-11 14:30:00,32.55,32.55,32.47,32.48,187597.0,27.2832,27.2832,27.2161,27.2245,187597.0
2018-09-11 15:00:00,32.48,32.54,32.44,32.48,244688.0,27.2245,27.2748,27.191,27.2245,244688.0
2018-09-11 15:30:00,32.47,32.52,32.42,32.45,667747.0,27.2161,27.2581,27.1742,27.1994,667747.0
2018-09-12 09:30:00,32.4,32.54,32.32,32.39,280049.0,27.1575,27.2748,27.0904,27.1491,280049.0
2018-09-12 10:00:00,32.4,32.45,32.2,32.2,197800.0,27.1575,27.1994,26.9898,26.9898,197800.0
2018-09-12 10:30:00,32.19,32.32,32.17,32.28,215548.0,26.9814,27.0904,26.9647,27.0569,215548.0
2018-09-12 11:00:00,32.28,32.43,32.25,32.43,218346.0,27.0569,27.1826,27.0317,27.1826,218346.0
2018-09-12 11:30:00,32.44,32.45,32.26,32.28,160017.0,27.191,27.1994,27.0401,27.0569,160017.0
2018-09-12 12:00:00,32.28,32.38,32.28,32.34,252297.0,27.0569,27.1407,27.0569,27.1072,252297.0
2018-09-12 12:30:00,32.34,32.34,32.27,32.3,97655.0,27.1072,27.1072,27.0485,27.0736,97655.0
2018-09-12 13:00:00,32.3,32.37,32.3,32.31,105857.0,27.0736,27.1323,27.0736,27.082,105857.0
2018-09-12 13:30:00,32.31,32.33,32.23,32.26,105167.0,27.082,27.0988,27.015,27.0401,105167.0
2018-09-12 14:00:00,32.26,32.31,32.23,32.26,135727.0,27.0401,27.082,27.015,27.0401,135727.0
2018-09-12 14:30:00,32.27,32.33,32.24,32.29,150790.0,27.0485,27.0988,27.0234,27.0653,150790.0
2018-09-12 15:00:00,32.29,32.34,32.27,32.34,162303.0,27.0653,27.1072,27.0485,27.1072,162303.0
2018-09-12 15:30:00,32.34,32.39,32.26,32.28,508516.0,27.1072,27.1491,27.0401,27.0569,508516.0
2018-09-13 09:30:00,32.35,32.43,32.24,32.32,368346.0,27.1156,27.1826,27.0234,27.0904,368346.0
2018-09-13 10:00:00,32.33,32.47,32.31,32.34,213515.0,27.0988,27.2161,27.082,27.1072,213515.0
2018-09-13 10:30:00,32.34,32.38,32.26,32.29,158657.0,27.1072,27.1407,27.0401,27.0653,158657.0
2018-09-13 11:00:00,32.28,32.41,32.27,32.31,195133.0,27.0569,27.1659,27.0485,27.082,195133.0
2018-09-13 11:30:00,32.31,32.38,32.3,32.38,141623.0,27.082,27.1407,27.0736,27.1407,141623.0
2018-09-13 12:00:00,32.38,32.41,32.3,32.3,107413.0,27.1407,27.1659,27.0736,27.0736,107413.0
2018-09-13 12:30:00,32.31,32.31,32.23,32.26,135418.0,27.082,27.082,27.015,27.0401,135418.0
2018-09-13 13:00:00,32.26,32.27,32.21,32.23,127389.0,27.0401,27.0485,26.9982,27.015,127389.0
2018-09-13 13:30:00,32.24,32.27,32.21,32.23,137379.0,27.0234,27.0485,26.9982,27.015,137379.0
2018-09-13 14:00:00,32.23,32.27,32.21,32.23,177842.0,27.015,27.0485,26.9982,27.015,177842.0
2018-09-13 14:30:00,32.23,32.3,32.23,32.3,160070.0,27.015,27.0736,27.015,27.0736,160070.0
2018-09-13 15:00:00,32.3,32.31,32.24,32.24,296438.0,27.0736,27.082,27.0234,27.0234,296438.0
2018-09-13 15:30:00,32.24,32.26,32.2,32.21,455812.0,27.0234,27.0401,26.9898,26.9982,455812.0
2018-09-14 09:30:00,32.3,32.5,32.19,32.5,384016.0,27.0736,27.2413,26.9814,27.2413,384016.0
2018-09-14 10:00:00,32.51,32.71,32.44,32.66,270402.0,27.2497,27.4173,27.191,27.3754,270402.0
2018-09-14 10:30:00,32.66,32.69,32.63,32.66,108606.0,27.3754,27.4005,27.3503,27.3754,108606.0
2018-09-14 11:00:00,32.66,32.69,32.54,32.55,223371.0,27.3754,27.4005,27.2748,27.2832,223371.0
2018-09-14 11:30:00,32.56,32.57,32.48,32.51,179375.0,27.2916,27.3,27.2245,27.2497,179375.0
2018-09-14 12:00:00,32.51,32.53,32.4,32.45,159810.0,27.2497,27.2664,27.1575,27.1994,159810.0
2018-09-14 12:30:00,32.46,32.49,32.43,32.45,126215.0,27.2078,27.2329,27.1826,27.1994,126215.0
2018-09-14 13:00:00,32.45,32.53,32.44,32.51,127126.0,27.1994,27.2664,27.191,27.2497,127126.0
2018-09-14 13:30:00,32.52,32.58,32.49,32.57,120997.0,27.2581,27.3083,27.2329,27.3,120997.0
2018-09-14 14:00:00,32.58,32.62,32.54,32.59,118295.0,27.3083,27.3419,27.2748,27.3167,118295.0
2018-09-14 14:30:00,32.59,32.6,32.5,32.54,198837.0,27.3167,27.3251,27.2413,27.2748,198837.0
2018-09-14 15:00:00,32.54,32.63,32.53,32.57,191254.0,27.2748,27.3503,27.2664,27.3,191254.0
2018-09-14 15:30:00,32.57,32.63,32.55,32.58,500579.0,27.3,27.3503,27.2832,27.3083,500579.0
2018-09-17 09:30:00,32.68,32.91,32.56,32.62,459550.0,27.3922,27.5849,27.2916,27.3419,459550.0
2018-09-17 10:00:00,32.62,32.79,32.59,32.66,517340.0,27.3419,27.4844,27.3167,27.3754,517340.0
2018-09-17 10:30:00,32.66,32.71,32.49,32.5,377043.0,27.3754,27.4173,27.2329,27.2413,377043.0
2018-09-17 11:00:00,32.5,32.56,32.45,32.5,222763.0,27.2413,27.2916,27.1994,27.2413,222763.0
2018-09-17 11:30:00,32.5,32.5,32.41,32.44,172569.0,27.2413,27.2413,27.1659,27.191,172569.0
2018-09-17 12:00:00,32.44,32.51,32.38,32.45,210542.0,27.191,27.2497,27.1407,27.1994,210542.0
2018-09-17 12:30:00,32.45,32.48,32.41,32.46,181681.0,27.1994,27.2245,27.1659,27.2078,181681.0
2018-09-17 13:00:00,32.47,32.52,32.45,32.47,158146.0,27.2161,27.2581,27.1994,27.2161,158146.0
2018-09-17 13:30:00,32.47,32.55,32.45,32.51,154117.0,27.2161,27.2832,27.1994,27.2497,154117.0
2018-09-17 14:00:00,32.52,32.56,32.5,32.51,168608.0,27.2581,27.2916,27.2413,27.2497,168608.0
2018-09-17 14:30:00,32.51,32.56,32.46,32.49,190425.0,27.2497,27.2916,27.2078,27.2329,190425.0
2018-09-17 15:00:00,32.5,32.51,32.45,32.46,195084.0,27.2413,27.2497,27.1994,27.2078,195084.0
2018-09-17 15:30:00,32.46,32.54,32.44,32.51,545369.0,27.2078,27.2748,27.191,27.2497,545369.0
2018-09-18 09:30:00,32.6,32.78,32.53,32.54,294805.0,27.3251,27.476,27.2664,27.2748,294805.0
2018-09-18 10:00:00,32.54,32.64,32.47,32.64,220576.0,27.2748,27.3586,27.2161,27.3586,220576.0
2018-09-18 10:30:00,32.65,32.75,32.59,32.75,184572.0,27.367,27.4508,27.3167,27.4508,184572.0
2018-09-18 11:00:00,32.75,32.79,32.68,32.78,273515.0,27.4508,27.4844,27.3922,27.476,273515.0
2018-09-18 11:30:00,32.79,32.94,32.76,32.84,232356.0,27.4844,27.6101,27.4592,27.5263,232356.0
2018-09-18 12:00:00,32.85,32.9,32.82,32.83,121816.0,27.5347,27.5766,27.5095,27.5179,121816.0
2018-09-18 12:30:00,32.82,32.9,32.82,32.88,139593.0,27.5095,27.5766,27.5095,27.5598,139593.0
2018-09-18 13:00:00,32.88,32.91,32.83,32.84,170269.0,27.5598,27.5849,27.5179,27.5263,170269.0
2018-09-18 13:30:00,32.84,32.88,32.81,32.81,200071.0,27.5263,27.5598,27.5011,27.5011,200071.0
2018-09-18 14:00:00,32.81,32.89,32.79,32.89,156360.0,27.5011,27.5682,27.4844,27.5682,156360.0
2018-09-18 14:30:00,32.88,32.9,32.85,32.9,168235.0,27.5598,27.5766,27.5347,27.5766,168235.0
2018-09-18 15:00:00,32.9,32.94,32.88,32.89,201712.0,27.5766,27.6101,27.5598,27.5682,201712.0
2018-09-18 15:30:00,32.89,33.03,32.85,32.98,1247575.0,27.5682,27.6855,27.5347,27.6436,1247575.0
2018-09-19 09:30:00,33.05,33.24,32.96,33.21,229391.0,27.7023,27.8616,27.6269,27.8364,229391.0
2018-09-19 10:00:00,33.21,33.34,33.2,33.3,350337.0,27.8364,27.9454,27.828,27.9118,350337.0
2018-09-19 10:30:00,33.3,33.46,33.3,33.46,220287.0,27.9118,28.046,27.9118,28.046,220287.0
2018-09-19 11:00:00,33.46,33.53,33.4,33.47,361686.0,28.046,28.1046,27.9957,28.0543,361686.0
2018-09-19 11:30:00,33.47,33.56,33.45,33.55,246946.0,28.0543,28.1298,28.0376,28.1214,246946.0
2018-09-19 12:00:00,33.56,33.6,33.49,33.54,138505.0,28.1298,28.1633,28.0711,28.113,138505.0
2018-09-19 12:30:00,33.53,33.54,33.46,33.54,125772.0,28.1046,28.113,28.046,28.113,125772.0
2018-09-19 13:00:00,33.53,33.55,33.48,33.5,137383.0,28.1046,28.1214,28.0627,28.0795,137383.0
2018-09-19 13:30:00,33.49,33.5,33.46,33.47,127954.0,28.0711,28.0795,28.046,28.0543,127954.0
2018-09-19 14:00:00,33.46,33.47,33.39,33.39,151679.0,28.046,28.0543,27.9873,27.9873,151679.0
2018-09-19 14:30:00,33.4,33.43,33.36,33.37,217603.0,27.9957,28.0208,27.9621,27.9705,217603.0
2018-09-19 15:00:00,33.37,33.44,33.36,33.41,275582.0,27.9705,28.0292,27.9621,28.004,275582.0
2018-09-19 15:30:00,33.41,33.48,33.36,33.4,878755.0,28.004,28.0627,27.9621,27.9957,878755.0
2018-09-20 09:30:00,33.55,33.73,33.44,33.53,242519.0,28.1214,28.2723,28.0292,28.1046,242519.0
2018-09-20 10:00:00,33.53,33.66,33.45,33.51,235554.0,28.1046,28.2136,28.0376,28.0879,235554.0
2018-09-20 10:30:00,33.52,33.59,33.5,33.58,163311.0,28.0962,28.1549,28.0795,28.1465,163311.0
2018-09-20 11:00:00,33.58,33.62,33.5,33.59,160641.0,28.1465,28.1801,28.0795,28.1549,160641.0
2018-09-20 11:30:00,33.58,33.67,33.57,33.64,163966.0,28.1465,28.222,28.1382,28.1968,163966.0
2018-09-20 12:00:00,33.64,33.66,33.57,33.57,163952.0,28.1968,28.2136,28.1382,28.1382,163952.0
2018-09-20 12:30:00,33.58,33.68,33.55,33.67,108177.0,28.1465,28.2304,28.1214,28.222,108177.0
2018-09-20 13:00:00,33.67,33.75,33.65,33.65,345796.0,28.222,28.289,28.2052,28.2052,345796.0
2018-09-20 13:30:00,33.65,33.7,33.63,33.68,98410.0,28.2052,28.2471,28.1884,28.2304,98410.0
2018-09-20 14:00:00,33.69,33.75,33.67,33.72,91145.0,28.2387,28.289,28.222,28.2639,91145.0
2018-09-20 14:30:00,33.72,33.78,33.7,33.73,122650.0,28.2639,28.3142,28.2471,28.2723,122650.0
2018-09-20 15:00:00,33.73,33.75,33.65,33.65,266189.0,28.2723,28.289,28.2052,28.2052,266189.0
2018-09-20 15:30:00,33.65,33.66,33.56,33.61,775424.0,28.2052,28.2136,28.1298,28.1717,775424.0
2018-09-21 09:30:00,33.61,33.78,33.51,33.7,971917.0,28.1717,28.3142,28.0879,28.2471,971917.0
2018-09-21 10:00:00,33.7,33.74,33.57,33.6,143070.0,28.2471,28.2806,28.1382,28.1633,143070.0
2018-09-21 10:30:00,33.59,33.72,33.57,33.71,144066.0,28.1549,28.2639,28.1382,28.2555,144066.0
2018-09-21 11:00:00,33.71,33.76,33.7,33.75,149970.0,28.2555,28.2974,28.2471,28.289,149970.0
2018-09-21 11:30:00,33.75,33.82,33.69,33.71,231305.0,28.289,28.3477,28.2387,28.2555,231305.0
2018-09-21 12:00:00,33.72,33.76,33.61,33.63,183857.0,28.2639,28.2974,28.1717,28.1884,183857.0
2018-09-21 12:30:00,33.63,33.64,33.55,33.57,77240.0,28.1884,28.1968,28.1214,28.1382,77240.0
2018-09-21 13:00:00,33.56,33.57,33.53,33.54,100443.0,28.1298,28.1382,28.1046,28.113,100443.0
2018-09-21 13:30:00,33.53,33.6,33.5,33.59,70580.0,28.1046,28.1633,28.0795,28.1549,70580.0
2018-09-21 14:00:00,33.59,33.6,33.55,33.55,149264.0,28.1549,28.1633,28.1214,28.1214,149264.0
2018-09-21 14:30:00,33.55,33.57,33.49,33.55,224648.0,28.1214,28.1382,28.0711,28.1214,224648.0
2018-09-21 15:00:00,33.54,33.56,33.45,33.45,297450.0,28.113,28.1298,28.0376,28.0376,297450.0
2018-09-21 15:30:00,33.45,33.51,33.4,33.46,1503879.0,28.0376,28.0879,27.9957,28.046,1503879.0
2018-09-24 09:30:00,33.42,33.52,33.18,33.23,275799.0,28.0124,28.0962,27.8113,27.8532,275799.0
2018-09-24 10:00:00,33.23,33.24,33.06,33.06,247878.0,27.8532,27.8616,27.7107,27.7107,247878.0
2018-09-24 10:30:00,33.06,33.1,32.92,33.05,210553.0,27.7107,27.7442,27.5933,27.7023,210553.0
2018-09-24 11:00:00,33.05,33.06,32.94,33.03,198919.0,27.7023,27.7107,27.6101,27.6855,198919.0
2018-09-24 11:30:00,33.03,33.05,32.99,33.0,149422.0,27.6855,27.7023,27.652,27.6604,149422.0
2018-09-24 12:00:00,33.01,33.04,32.95,33.01,89209.0,27.6688,27.6939,27.6185,27.6688,89209.0
2018-09-24 12:30:00,33.01,33.03,32.95,32.97,72768.0,27.6688,27.6855,27.6185,27.6352,72768.0
2018-09-24 13:00:00,32.97,33.0,32.9,32.91,128074.0,27.6352,27.6604,27.5766,27.5849,128074.0
2018-09-24 13:30:00,32.91,32.98,32.88,32.96,165811.0,27.5849,27.6436,27.5598,27.6269,165811.0
2018-09-24 14:00:00,32.96,33.08,32.95,33.06,338506.0,27.6269,27.7274,27.6185,27.7107,338506.0
2018-09-24 14:30:00,33.06,33.12,33.05,33.06,120989.0,27.7107,27.761,27.7023,27.7107,120989.0
2018-09-24 15:00:00,33.06,33.12,33.05,33.08,106226.0,27.7107,27.761,27.7023,27.7274,106226.0
2018-09-24 15:30:00,33.09,33.1,33.02,33.04,418253.0,27.7358,27.7442,27.6771,27.6939,418253.0
2018-09-25 09:30:00,33.17,33.17,32.72,32.78,301072.0,27.8029,27.8029,27.4257,27.476,301072.0
2018-09-25 10:00:00,32.78,32.86,32.68,32.78,219473.0,27.476,27.543,27.3922,27.476,219473.0
2018-09-25 10:30:00,32.79,33.0,32.79,32.93,264333.0,27.4844,27.6604,27.4844,27.6017,264333.0
2018-09-25 11:00:00,32.92,33.07,32.84,33.04,158236.0,27.5933,27.7191,27.5263,27.6939,158236.0
2018-09-25 11:30:00,33.04,33.05,32.97,32.99,108939.0,27.6939,27.7023,27.6352,27.652,108939.0
2018-09-25 12:00:00,32.99,33.12,32.99,33.09,148072.0,27.652,27.761,27.652,27.7358,148072.0
2018-09-25 12:30:00,33.09,33.13,33.08,33.12,90344.0,27.7358,27.7693,27.7274,27.761,90344.0
2018-09-25 13:00:00,33.12,33.13,33.09,33.13,71471.0,27.761,27.7693,27.7358,27.7693,71471.0
2018-09-25 13:30:00,33.12,33.15,33.04,33.06,103690.0,27.761,27.7861,27.6939,27.7107,103690.0
2018-09-25 14:00:00,33.06,33.09,33.05,33.07,78099.0,27.7107,27.7358,27.7023,27.7191,78099.0
2018-09-25 14:30:00,33.08,33.08,33.01,33.06,117646.0,27.7274,27.7274,27.6688,27.7107,117646.0
2018-09-25 15:00:00,33.06,33.09,33.01,33.09,156936.0,27.7107,27.7358,27.6688,27.7358,156936.0
2018-09-25 15:30:00,33.09,33.09,32.97,32.98,471825.0,27.7358,27.7358,27.6352,27.6436,471825.0
2018-09-26 09:30:00,32.57,32.77,32.43,32.43,428945.0,27.3,27.4676,27.1826,27.1826,428945.0
2018-09-26 10:00:00,32.42,32.43,32.27,32.27,291917.0,27.1742,27.1826,27.0485,27.0485,291917.0
2018-09-26 10:30:00,32.27,32.35,32.23,32.34,143346.0,27.0485,27.1156,27.015,27.1072,143346.0
2018-09-26 11:00:00,32.34,32.42,32.33,32.39,140990.0,27.1072,27.1742,27.0988,27.1491,140990.0
2018-09-26 11:30:00,32.39,32.39,32.28,32.35,166926.0,27.1491,27.1491,27.0569,27.1156,166926.0
2018-09-26 12:00:00,32.35,32.41,32.34,32.4,159909.0,27.1156,27.1659,27.1072,27.1575,159909.0
2018-09-26 12:30:00,32.4,32.42,32.33,32.34,143252.0,27.1575,27.1742,27.0988,27.1072,143252.0
2018-09-26 13:00:00,32.34,32.35,32.26,32.27,117097.0,27.1072,27.1156,27.0401,27.0485,117097.0
2018-09-26 13:30:00,32.27,32.28,32.14,32.15,201896.0,27.0485,27.0569,26.9395,26.9479,201896.0
2018-09-26 14:00:00,32.15,32.27,32.07,32.24,211024.0,26.9479,27.0485,26.8809,27.0234,211024.0
2018-09-26 14:30:00,32.23,32.23,31.97,31.98,288630.0,27.015,27.015,26.797,26.8054,288630.0
2018-09-26 15:00:00,31.98,32.01,31.9,32.01,321271.0,26.8054,26.8306,26.7384,26.8306,321271.0
2018-09-26 15:30:00,32.01,32.02,31.84,31.93,1215375.0,26.8306,26.839,26.6881,26.7635,1215375.0
2018-09-27 09:30:00,31.88,31.89,31.66,31.81,404422.0,26.7216,26.73,26.5372,26.6629,404422.0
2018-09-27 10:00:00,31.81,31.92,31.67,31.7,219985.0,26.6629,26.7551,26.5456,26.5707,219985.0
2018-09-27 10:30:00,31.7,31.89,31.68,31.84,193092.0,26.5707,26.73,26.554,26.6881,193092.0
2018-09-27 11:00:00,31.84,31.96,31.83,31.89,135218.0,26.6881,26.7887,26.6797,26.73,135218.0
2018-09-27 11:30:00,31.89,31.96,31.88,31.92,93254.0,26.73,26.7887,26.7216,26.7551,93254.0
2018-09-27 12:00:00,31.91,31.94,31.81,31.91,138938.0,26.7468,26.7719,26.6629,26.7468,138938.0
2018-09-27 12:30:00,31.91,31.98,31.9,31.95,95660.0,26.7468,26.8054,26.7384,26.7803,95660.0
2018-09-27 13:00:00,31.94,31.96,31.84,31.85,122873.0,26.7719,26.7887,26.6881,26.6965,122873.0
2018-09-27 13:30:00,31.85,31.86,31.82,31.85,81148.0,26.6965,26.7048,26.6713,26.6965,81148.0
2018-09-27 14:00:00,31.84,31.85,31.77,31.79,96895.0,26.6881,26.6965,26.6294,26.6462,96895.0
2018-09-27 14:30:00,31.79,31.81,31.69,31.7,100435.0,26.6462,26.6629,26.5624,26.5707,100435.0
2018-09-27 15:00:00,31.7,31.73,31.64,31.66,137555.0,26.5707,26.5959,26.5204,26.5372,137555.0
2018-09-27 15:30:00,31.65,31.66,31.57,31.57,755205.0,26.5288,26.5372,26.4618,26.4618,755205.0
2018-09-28 09:30:00,31.43,31.47,31.16,31.38,534181.0,26.3444,26.3779,26.1181,26.3025,534181.0
2018-09-28 10:00:00,31.38,31.44,31.23,31.4,497361.0,26.3025,26.3528,26.1768,26.3193,497361.0
2018-09-28 10:30:00,31.41,31.5,31.36,31.46,281964.0,26.3277,26.4031,26.2857,26.3696,281964.0
2018-09-28 11:00:00,31.46,31.48,31.39,31.4,224545.0,26.3696,26.3863,26.3109,26.3193,224545.0
2018-09-28 11:30:00,31.41,31.41,31.31,31.33,128817.0,26.3277,26.3277,26.2438,26.2606,128817.0
2018-09-28 12:00:00,31.32,31.38,31.29,31.33,132146.0,26.2522,26.3025,26.2271,26.2606,132146.0
2018-09-28 12:30:00,31.33,31.34,31.23,31.28,122922.0,26.2606,26.269,26.1768,26.2187,122922.0
2018-09-28 13:00:00,31.28,31.31,31.25,31.29,80965.0,26.2187,26.2438,26.1935,26.2271,80965.0
2018-09-28 13:30:00,31.3,31.31,31.24,31.25,108931.0,26.2355,26.2438,26.1852,26.1935,108931.0
2018-09-28 14:00:00,31.25,31.25,31.18,31.23,157829.0,26.1935,26.1935,26.1349,26.1768,157829.0
2018-09-28 14:30:00,31.23,31.24,31.09,31.1,125545.0,26.1768,26.1852,26.0594,26.0678,125545.0
2018-09-28 15:00:00,31.1,31.2,31.05,31.2,330779.0,26.0678,26.1516,26.0259,26.1516,330779.0
2018-09-28 15:30:00,31.2,31.2,30.95,31.08,1219520.0,26.1516,26.1516,25.9421,26.0511,1219520.0
2018-10-01 09:30:00,31.25,31.75,31.17,31.75,570483.0,26.1935,26.6126,26.1265,26.6126,570483.0
2018-10-01 10:00:00,31.76,31.8,31.65,31.66,170329.0,26.621,26.6546,26.5288,26.5372,170329.0
2018-10-01 10:30:00,31.66,31.67,31.51,31.53,163711.0,26.5372,26.5456,26.4115,26.4282,163711.0
2018-10-01 11:00:00,31.52,31.6,31.4,31.42,145227.0,26.4199,26.4869,26.3193,26.336,145227.0
2018-10-01 11:30:00,31.42,31.43,31.3,31.32,99217.0,26.336,26.3444,26.2355,26.2522,99217.0
2018-10-01 12:00:00,31.32,31.4,31.31,31.36,122965.0,26.2522,26.3193,26.2438,26.2857,122965.0
2018-10-01 12:30:00,31.36,31.46,31.36,31.44,159386.0,26.2857,26.3696,26.2857,26.3528,159386.0
2018-10-01 13:00:00,31.44,31.48,31.39,31.48,164519.0,26.3528,26.3863,26.3109,26.3863,164519.0
2018-10-01 13:30:00,31.48,31.6,31.44,31.58,844281.0,26.3863,26.4869,26.3528,26.4701,844281.0
2018-10-01 14:00:00,31.59,31.63,31.52,31.6,204686.0,26.4785,26.5121,26.4199,26.4869,204686.0
2018-10-01 14:30:00,31.59,31.6,31.44,31.44,238031.0,26.4785,26.4869,26.3528,26.3528,238031.0
2018-10-01 15:00:00,31.45,31.46,31.36,31.38,223921.0,26.3612,26.3696,26.2857,26.3025,223921.0
2018-10-01 15:30:00,31.37,31.5,31.34,31.48,942435.0,26.2941,26.4031,26.269,26.3863,942435.0
2018-10-02 09:30:00,31.38,31.63,31.28,31.41,305313.0,26.3025,26.5121,26.2187,26.3277,305313.0
2018-10-02 10:00:00,31.41,31.41,31.09,31.19,292631.0,26.3277,26.3277,26.0594,26.1433,292631.0
2018-10-02 10:30:00,31.19,31.24,31.06,31.21,179805.0,26.1433,26.1852,26.0343,26.16,179805.0
2018-10-02 11:00:00,31.21,31.33,31.15,31.16,182149.0,26.16,26.2606,26.1097,26.1181,182149.0
2018-10-02 11:30:00,31.16,31.34,31.12,31.31,181810.0,26.1181,26.269,26.0846,26.2438,181810.0
2018-10-02 12:00:00,31.31,31.32,31.24,31.32,167819.0,26.2438,26.2522,26.1852,26.2522,167819.0
2018-10-02 12:30:00,31.31,31.45,31.25,31.44,286749.0,26.2438,26.3612,26.1935,26.3528,286749.0
2018-10-02 13:00:00,31.44,31.44,31.36,31.39,126780.0,26.3528,26.3528,26.2857,26.3109,126780.0
2018-10-02 13:30:00,31.38,31.47,31.33,31.47,181998.0,26.3025,26.3779,26.2606,26.3779,181998.0
2018-10-02 14:00:00,31.47,31.55,31.46,31.49,189386.0,26.3779,26.445,26.3696,26.3947,189386.0
2018-10-02 14:30:00,31.49,31.5,31.43,31.49,189683.0,26.3947,26.4031,26.3444,26.3947,189683.0
2018-10-02 15:00:00,31.49,31.49,31.39,31.39,288356.0,26.3947,26.3947,26.3109,26.3109,288356.0
2018-10-02 15:30:00,31.4,31.41,31.33,31.34,977192.0,26.3193,26.3277,26.2606,26.269,977192.0
2018-10-03 09:30:00,31.58,31.77,31.48,31.59,314603.0,26.4701,26.6294,26.3863,26.4785,314603.0
2018-10-03 10:00:00,31.58,31.72,31.54,31.66,333273.0,26.4701,26.5875,26.4366,26.5372,333273.0
2018-10-03 10:30:00,31.65,31.72,31.61,31.65,132773.0,26.5288,26.5875,26.4953,26.5288,132773.0
2018-10-03 11:00:00,31.66,31.78,31.6,31.77,139923.0,26.5372,26.6378,26.4869,26.6294,139923.0
2018-10-03 11:30:00,31.77,31.92,31.75,31.86,189282.0,26.6294,26.7551,26.6126,26.7048,189282.0
2018-10-03 12:00:00,31.87,31.92,31.8,31.89,160946.0,26.7132,26.7551,26.6546,26.73,160946.0
2018-10-03 12:30:00,31.89,31.97,31.88,31.92,114642.0,26.73,26.797,26.7216,26.7551,114642.0
2018-10-03 13:00:00,31.92,31.99,31.9,31.98,126655.0,26.7551,26.8138,26.7384,26.8054,126655.0
2018-10-03 13:30:00,31.98,32.05,31.97,32.05,128525.0,26.8054,26.8641,26.797,26.8641,128525.0
2018-10-03 14:00:00,32.03,32.05,31.92,31.95,160412.0,26.8473,26.8641,26.7551,26.7803,160412.0
2018-10-03 14:30:00,31.95,31.95,31.74,31.78,196508.0,26.7803,26.7803,26.6043,26.6378,196508.0
2018-10-03 15:00:00,31.78,31.79,31.64,31.74,251028.0,26.6378,26.6462,26.5204,26.6043,251028.0
2018-10-03 15:30:00,31.73,31.82,31.73,31.78,789562.0,26.5959,26.6713,26.5959,26.6378,789562.0
2018-10-04 09:30:00,31.81,31.94,31.64,31.75,574955.0,26.6629,26.7719,26.5204,26.6126,574955.0
2018-10-04 10:00:00,31.75,31.76,31.56,31.6,206687.0,26.6126,26.621,26.4534,26.4869,206687.0
2018-10-04 10:30:00,31.6,31.72,31.53,31.64,123714.0,26.4869,26.5875,26.4282,26.5204,123714.0
2018-10-04 11:00:00,31.63,31.75,31.63,31.64,153948.0,26.5121,26.6126,26.5121,26.5204,153948.0
2018-10-04 11:30:00,31.64,31.68,31.5,31.5,126604.0,26.5204,26.554,26.4031,26.4031,126604.0
2018-10-04 12:00:00,31.5,31.5,31.29,31.39,194214.0,26.4031,26.4031,26.2271,26.3109,194214.0
2018-10-04 12:30:00,31.39,31.5,31.38,31.43,137814.0,26.3109,26.4031,26.3025,26.3444,137814.0
2018-10-04 13:00:00,31.42,31.43,31.3,31.37,92999.0,26.336,26.3444,26.2355,26.2941,92999.0
2018-10-04 13:30:00,31.37,31.43,31.3,31.36,120862.0,26.2941,26.3444,26.2355,26.2857,120862.0
2018-10-04 14:00:00,31.37,31.47,31.34,31.46,102381.0,26.2941,26.3779,26.269,26.3696,102381.0
2018-10-04 14:30:00,31.46,31.59,31.45,31.56,164002.0,26.3696,26.4785,26.3612,26.4534,164002.0
2018-10-04 15:00:00,31.55,31.57,31.49,31.51,208809.0,26.445,26.4618,26.3947,26.4115,208809.0
2018-10-04 15:30:00,31.5,31.53,31.45,31.5,421634.0,26.4031,26.4282,26.3612,26.4031,421634.0
2018-10-05 09:30:00,31.59,31.75,31.55,31.62,131363.0,26.4785,26.6126,26.445,26.5037,131363.0
2018-10-05 10:00:00,31.62,31.69,31.53,31.63,174747.0,26.5037,26.5624,26.4282,26.5121,174747.0
2018-10-05 10:30:00,31.62,31.63,31.52,31.57,74683.0,26.5037,26.5121,26.4199,26.4618,74683.0
2018-10-05 11:00:00,31.57,31.57,31.38,31.39,128414.0,26.4618,26.4618,26.3025,26.3109,128414.0
2018-10-05 11:30:00,31.38,31.39,31.26,31.31,164489.0,26.3025,26.3109,26.2019,26.2438,164489.0
2018-10-05 12:00:00,31.31,31.42,31.3,31.37,90803.0,26.2438,26.336,26.2355,26.2941,90803.0
2018-10-05 12:30:00,31.36,31.37,31.25,31.29,65246.0,26.2857,26.2941,26.1935,26.2271,65246.0
2018-10-05 13:00:00,31.3,31.32,31.22,31.25,71738.0,26.2355,26.2522,26.1684,26.1935,71738.0
2018-10-05 13:30:00,31.26,31.34,31.23,31.31,103746.0,26.2019,26.269,26.1768,26.2438,103746.0
2018-10-05 14:00:00,31.3,31.32,31.25,31.29,89722.0,26.2355,26.2522,26.1935,26.2271,89722.0
2018-10-05 14:30:00,31.29,31.37,31.28,31.36,112448.0,26.2271,26.2941,26.2187,26.2857,112448.0
2018-10-05 15:00:00,31.36,31.44,31.31,31.38,134866.0,26.2857,26.3528,26.2438,26.3025,134866.0
2018-10-05 15:30:00,31.38,31.43,31.3,31.31,590197.0,26.3025,26.3444,26.2355,26.2438,590197.0
2018-10-08 09:30:00,31.11,31.26,31.08,31.21,303530.0,26.0762,26.2019,26.0511,26.16,303530.0
2018-10-08 10:00:00,31.21,31.25,31.15,31.23,240370.0,26.16,26.1935,26.1097,26.1768,240370.0
2018-10-08 10:30:00,31.23,31.32,31.16,31.19,143847.0,26.1768,26.2522,26.1181,26.1433,143847.0
2018-10-08 11:00:00,31.18,31.19,31.11,31.16,161499.0,26.1349,26.1433,26.0762,26.1181,161499.0
2018-10-08 11:30:00,31.15,31.15,30.95,31.03,178866.0,26.1097,26.1097,25.9421,26.0091,178866.0
2018-10-08 12:00:00,31.03,31.17,30.98,31.16,301763.0,26.0091,26.1265,25.9672,26.1181,301763.0
2018-10-08 12:30:00,31.16,31.19,31.11,31.12,209597.0,26.1181,26.1433,26.0762,26.0846,209597.0
2018-10-08 13:00:00,31.12,31.19,31.06,31.16,136577.0,26.0846,26.1433,26.0343,26.1181,136577.0
2018-10-08 13:30:00,31.16,31.33,31.15,31.33,168592.0,26.1181,26.2606,26.1097,26.2606,168592.0
2018-10-08 14:00:00,31.32,31.57,31.31,31.44,201190.0,26.2522,26.4618,26.2438,26.3528,201190.0
2018-10-08 14:30:00,31.44,31.5,31.27,31.29,201013.0,26.3528,26.4031,26.2103,26.2271,201013.0
2018-10-08 15:00:00,31.28,31.43,31.25,31.38,308387.0,26.2187,26.3444,26.1935,26.3025,308387.0
2018-10-08 15:30:00,31.38,31.41,31.32,31.34,658202.0,26.3025,26.3277,26.2522,26.269,658202.0
2018-10-09 09:30:00,31.15,31.29,30.99,31.18,321946.0,26.1097,26.2271,25.9756,26.1349,321946.0
2018-10-09 10:00:00,31.18,31.21,30.98,31.17,318912.0,26.1349,26.16,25.9672,26.1265,318912.0
2018-10-09 10:30:00,31.17,31.27,31.1,31.1,236331.0,26.1265,26.2103,26.0678,26.0678,236331.0
2018-10-09 11:00:00,31.1,31.25,31.07,31.21,235051.0,26.0678,26.1935,26.0427,26.16,235051.0
2018-10-09 11:30:00,31.21,31.32,31.2,31.32,228781.0,26.16,26.2522,26.1516,26.2522,228781.0
2018-10-09 12:00:00,31.32,31.35,31.13,31.14,189222.0,26.2522,26.2774,26.093,26.1013,189222.0
2018-10-09 12:30:00,31.14,31.16,31.03,31.05,183163.0,26.1013,26.1181,26.0091,26.0259,183163.0
2018-10-09 13:00:00,31.05,31.13,31.01,31.1,199823.0,26.0259,26.093,25.9924,26.0678,199823.0
2018-10-09 13:30:00,31.1,31.15,31.08,31.14,173145.0,26.0678,26.1097,26.0511,26.1013,173145.0
2018-10-09 14:00:00,31.14,31.24,31.07,31.22,164270.0,26.1013,26.1852,26.0427,26.1684,164270.0
2018-10-09 14:30:00,31.22,31.26,31.16,31.23,143444.0,26.1684,26.2019,26.1181,26.1768,143444.0
2018-10-09 15:00:00,31.24,31.24,31.17,31.17,196473.0,26.1852,26.1852,26.1265,26.1265,196473.0
2018-10-09 15:30:00,31.17,31.21,31.12,31.15,453801.0,26.1265,26.16,26.0846,26.1097,453801.0
2018-10-10 09:30:00,31.28,31.56,31.2,31.35,336773.0,26.2187,26.4534,26.1516,26.2774,336773.0
2018-10-10 10:00:00,31.34,31.52,31.22,31.48,322962.0,26.269,26.4199,26.1684,26.3863,322962.0
2018-10-10 10:30:00,31.48,31.51,31.35,31.39,279317.0,26.3863,26.4115,26.2774,26.3109,279317.0
2018-10-10 11:00:00,31.39,31.39,31.12,31.24,283641.0,26.3109,26.3109,26.0846,26.1852,283641.0
2018-10-10 11:30:00,31.24,31.25,31.04,31.09,328991.0,26.1852,26.1935,26.0175,26.0594,328991.0
2018-10-10 12:00:00,31.09,31.14,30.98,31.07,148915.0,26.0594,26.1013,25.9672,26.0427,148915.0
2018-10-10 12:30:00,31.06,31.18,31.04,31.11,151083.0,26.0343,26.1349,26.0175,26.0762,151083.0
2018-10-10 13:00:00,31.11,31.22,31.03,31.16,169274.0,26.0762,26.1684,26.0091,26.1181,169274.0
2018-10-10 13:30:00,31.15,31.21,31.09,31.19,184695.0,26.1097,26.16,26.0594,26.1433,184695.0
2018-10-10 14:00:00,31.19,31.2,30.93,30.98,306265.0,26.1433,26.1516,25.9253,25.9672,306265.0
2018-10-10 14:30:00,30.98,31.03,30.77,30.89,204625.0,25.9672,26.0091,25.7912,25.8918,204625.0
2018-10-10 15:00:00,30.88,30.91,30.7,30.91,247040.0,25.8834,25.9086,25.7325,25.9086,247040.0
2018-10-10 15:30:00,30.91,30.91,30.51,30.53,763705.0,25.9086,25.9086,25.5733,25.59,763705.0
2018-10-11 09:30:00,30.3,30.44,29.51,30.27,1098940.0,25.3973,25.5146,24.7351,25.3721,1098940.0
2018-10-11 10:00:00,30.27,30.29,30.08,30.18,458526.0,25.3721,25.3889,25.2129,25.2967,458526.0
2018-10-11 10:30:00,30.18,30.22,29.98,29.99,433035.0,25.2967,25.3302,25.129,25.1374,433035.0
2018-10-11 11:00:00,29.99,30.01,29.72,29.84,373200.0,25.1374,25.1542,24.9111,25.0117,373200.0
2018-10-11 11:30:00,29.85,30.14,29.81,30.07,277388.0,25.0201,25.2632,24.9865,25.2045,277388.0
2018-10-11 12:00:00,30.08,30.37,30.04,30.27,569567.0,25.2129,25.4559,25.1793,25.3721,569567.0
2018-10-11 12:30:00,30.27,30.29,30.12,30.23,182637.0,25.3721,25.3889,25.2464,25.3386,182637.0
2018-10-11 13:00:00,30.22,30.3,30.1,30.21,249208.0,25.3302,25.3973,25.2296,25.3218,249208.0
2018-10-11 13:30:00,30.2,30.25,30.05,30.22,178504.0,25.3134,25.3554,25.1877,25.3302,178504.0
2018-10-11 14:00:00,30.23,30.26,30.03,30.07,331094.0,25.3386,25.3637,25.1709,25.2045,331094.0
2018-10-11 14:30:00,30.06,30.06,29.62,29.83,572919.0,25.1961,25.1961,24.8273,25.0033,572919.0
2018-10-11 15:00:00,29.83,30.17,29.74,30.0,422999.0,25.0033,25.2883,24.9279,25.1458,422999.0
2018-10-11 15:30:00,30.01,30.08,29.71,29.72,1149442.0,25.1542,25.2129,24.9027,24.9111,1149442.0
2018-10-12 09:30:00,29.96,30.29,29.81,30.23,730055.0,25.1123,25.3889,24.9865,25.3386,730055.0
2018-10-12 10:00:00,30.22,30.26,29.67,29.7,511320.0,25.3302,25.3637,24.8692,24.8943,511320.0
2018-10-12 10:30:00,29.68,30.0,29.65,29.92,279210.0,24.8776,25.1458,24.8524,25.0787,279210.0
2018-10-12 11:00:00,29.92,29.94,29.74,29.75,192129.0,25.0787,25.0955,24.9279,24.9363,192129.0
2018-10-12 11:30:00,29.75,29.81,29.6,29.66,163407.0,24.9363,24.9865,24.8105,24.8608,163407.0
2018-10-12 12:00:00,29.65,29.67,29.52,29.56,239145.0,24.8524,24.8692,24.7435,24.777,239145.0
2018-10-12 12:30:00,29.55,29.59,29.27,29.38,335899.0,24.7686,24.8021,24.5339,24.6261,335899.0
2018-10-12 13:00:00,29.38,29.58,29.32,29.48,211612.0,24.6261,24.7938,24.5758,24.7099,211612.0
2018-10-12 13:30:00,29.48,29.59,29.35,29.51,223118.0,24.7099,24.8021,24.601,24.7351,223118.0
2018-10-12 14:00:00,29.51,29.56,29.41,29.56,318998.0,24.7351,24.777,24.6513,24.777,318998.0
2018-10-12 14:30:00,29.56,29.61,29.43,29.61,212415.0,24.777,24.8189,24.668,24.8189,212415.0
2018-10-12 15:00:00,29.61,29.78,29.55,29.77,297603.0,24.8189,24.9614,24.7686,24.953,297603.0
2018-10-12 15:30:00,29.77,29.94,29.72,29.84,799190.0,24.953,25.0955,24.9111,25.0117,799190.0
2018-10-15 09:30:00,29.76,29.97,29.61,29.75,254134.0,24.9446,25.1207,24.8189,24.9363,254134.0
2018-10-15 10:00:00,29.74,29.8,29.59,29.74,183894.0,24.9279,24.9782,24.8021,24.9279,183894.0
2018-10-15 10:30:00,29.74,29.82,29.7,29.72,133676.0,24.9279,24.9949,24.8943,24.9111,133676.0
2018-10-15 11:00:00,29.72,29.92,29.68,29.9,111652.0,24.9111,25.0787,24.8776,25.062,111652.0
2018-10-15 11:30:00,29.89,29.94,29.77,29.79,281598.0,25.0536,25.0955,24.953,24.9698,281598.0
2018-10-15 12:00:00,29.78,29.9,29.7,29.87,156071.0,24.9614,25.062,24.8943,25.0368,156071.0
2018-10-15 12:30:00,29.88,29.91,29.8,29.82,104694.0,25.0452,25.0704,24.9782,24.9949,104694.0
2018-10-15 13:00:00,29.82,29.9,29.81,29.83,112687.0,24.9949,25.062,24.9865,25.0033,112687.0
2018-10-15 13:30:00,29.83,29.93,29.83,29.91,97747.0,25.0033,25.0871,25.0033,25.0704,97747.0
2018-10-15 14:00:00,29.91,29.93,29.82,29.83,98659.0,25.0704,25.0871,24.9949,25.0033,98659.0
2018-10-15 14:30:00,29.83,30.03,29.81,29.99,117195.0,25.0033,25.1709,24.9865,25.1374,117195.0
2018-10-15 15:00:00,29.99,30.0,29.86,29.89,208088.0,25.1374,25.1458,25.0285,25.0536,208088.0
2018-10-15 15:30:00,29.89,29.91,29.73,29.73,487494.0,25.0536,25.0704,24.9195,24.9195,487494.0
2018-10-16 09:30:00,29.91,29.95,29.56,29.67,326286.0,25.0704,25.1039,24.777,24.8692,326286.0
2018-10-16 10:00:00,29.67,29.85,29.67,29.76,179661.0,24.8692,25.0201,24.8692,24.9446,179661.0
2018-10-16 10:30:00,29.76,29.93,29.75,29.93,122431.0,24.9446,25.0871,24.9363,25.0871,122431.0
2018-10-16 11:00:00,29.92,29.99,29.86,29.99,171223.0,25.0787,25.1374,25.0285,25.1374,171223.0
2018-10-16 11:30:00,29.98,30.01,29.9,29.94,101539.0,25.129,25.1542,25.062,25.0955,101539.0
2018-10-16 12:00:00,29.94,29.98,29.9,29.93,97986.0,25.0955,25.129,25.062,25.0871,97986.0
2018-10-16 12:30:00,29.93,30.04,29.92,30.02,129291.0,25.0871,25.1793,25.0787,25.1626,129291.0
2018-10-16 13:00:00,30.02,30.05,29.98,30.05,133299.0,25.1626,25.1877,25.129,25.1877,133299.0
2018-10-16 13:30:00,30.04,30.14,30.03,30.06,98307.0,25.1793,25.2632,25.1709,25.1961,98307.0
2018-10-16 14:00:00,30.08,30.14,30.05,30.08,190713.0,25.2129,25.2632,25.1877,25.2129,190713.0
2018-10-16 14:30:00,30.08,30.16,29.98,30.01,201231.0,25.2129,25.2799,25.129,25.1542,201231.0
2018-10-16 15:00:00,30.01,30.07,29.99,30.03,160891.0,25.1542,25.2045,25.1374,25.1709,160891.0
2018-10-16 15:30:00,30.02,30.22,30.0,30.19,477027.0,25.1626,25.3302,25.1458,25.3051,477027.0
2018-10-17 09:30:00,30.14,30.16,29.94,29.96,190990.0,25.2632,25.2799,25.0955,25.1123,190990.0
2018-10-17 10:00:00,29.95,30.07,29.87,29.92,270482.0,25.1039,25.2045,25.0368,25.0787,270482.0
2018-10-17 10:30:00,29.91,29.92,29.7,29.89,287382.0,25.0704,25.0787,24.8943,25.0536,287382.0
2018-10-17 11:00:00,29.88,30.04,29.8,30.04,156298.0,25.0452,25.1793,24.9782,25.1793,156298.0
2018-10-17 11:30:00,30.04,30.16,29.99,30.16,133740.0,25.1793,25.2799,25.1374,25.2799,133740.0
2018-10-17 12:00:00,30.17,30.32,30.13,30.22,109573.0,25.2883,25.414,25.2548,25.3302,109573.0
2018-10-17 12:30:00,30.22,30.43,30.2,30.4,152232.0,25.3302,25.5062,25.3134,25.4811,152232.0
2018-10-17 13:00:00,30.4,30.44,30.21,30.23,157873.0,25.4811,25.5146,25.3218,25.3386,157873.0
2018-10-17 13:30:00,30.23,30.33,30.21,30.28,119428.0,25.3386,25.4224,25.3218,25.3805,119428.0
2018-10-17 14:00:00,30.28,30.28,30.05,30.07,248098.0,25.3805,25.3805,25.1877,25.2045,248098.0
2018-10-17 14:30:00,30.07,30.18,30.05,30.14,280705.0,25.2045,25.2967,25.1877,25.2632,280705.0
2018-10-17 15:00:00,30.13,30.16,30.05,30.1,321529.0,25.2548,25.2799,25.1877,25.2296,321529.0
2018-10-17 15:30:00,30.1,30.11,29.94,30.07,565400.0,25.2296,25.238,25.0955,25.2045,565400.0
2018-10-18 09:30:00,30.04,30.1,29.67,29.96,323891.0,25.1793,25.2296,24.8692,25.1123,323891.0
2018-10-18 10:00:00,29.95,30.08,29.9,30.0,358571.0,25.1039,25.2129,25.062,25.1458,358571.0
2018-10-18 10:30:00,30.0,30.14,29.99,30.05,464603.0,25.1458,25.2632,25.1374,25.1877,464603.0
2018-10-18 11:00:00,30.05,30.08,29.8,29.8,435792.0,25.1877,25.2129,24.9782,24.9782,435792.0
2018-10-18 11:30:00,29.8,29.83,29.6,29.67,497822.0,24.9782,25.0033,24.8105,24.8692,497822.0
2018-10-18 12:00:00,29.67,29.87,29.62,29.82,165982.0,24.8692,25.0368,24.8273,24.9949,165982.0
2018-10-18 12:30:00,29.82,29.87,29.76,29.84,139535.0,24.9949,25.0368,24.9446,25.0117,139535.0
2018-10-18 13:00:00,29.83,29.87,29.65,29.68,331376.0,25.0033,25.0368,24.8524,24.8776,331376.0
2018-10-18 13:30:00,29.68,29.72,29.6,29.61,253502.0,24.8776,24.9111,24.8105,24.8189,253502.0
2018-10-18 14:00:00,29.61,29.72,29.53,29.6,259275.0,24.8189,24.9111,24.7519,24.8105,259275.0
2018-10-18 14:30:00,29.59,29.65,29.51,29.58,241646.0,24.8021,24.8524,24.7351,24.7938,241646.0
2018-10-18 15:00:00,29.58,29.61,29.44,29.57,378670.0,24.7938,24.8189,24.6764,24.7854,378670.0
2018-10-18 15:30:00,29.56,29.69,29.5,29.63,1021151.0,24.777,24.886,24.7267,24.8357,1021151.0
2018-10-19 09:30:00,30.45,30.83,29.42,30.67,811033.0,25.523,25.8415,24.6597,25.7074,811033.0
2018-10-19 10:00:00,30.69,30.88,30.56,30.67,366772.0,25.7242,25.8834,25.6152,25.7074,366772.0
2018-10-19 10:30:00,30.69,31.08,30.63,31.0,840639.0,25.7242,26.0511,25.6739,25.984,840639.0
2018-10-19 11:00:00,31.0,31.33,30.85,31.06,392517.0,25.984,26.2606,25.8583,26.0343,392517.0
2018-10-19 11:30:00,31.05,31.15,31.0,31.14,406588.0,26.0259,26.1097,25.984,26.1013,406588.0
2018-10-19 12:00:00,31.13,31.38,31.06,31.35,456596.0,26.093,26.3025,26.0343,26.2774,456596.0
2018-10-19 12:30:00,31.34,31.42,31.19,31.26,580914.0,26.269,26.336,26.1433,26.2019,580914.0
2018-10-19 13:00:00,31.26,31.53,31.21,31.49,806014.0,26.2019,26.4282,26.16,26.3947,806014.0
2018-10-19 13:30:00,31.47,31.74,31.32,31.32,440569.0,26.3779,26.6043,26.2522,26.2522,440569.0
2018-10-19 14:00:00,31.32,31.41,31.09,31.17,492219.0,26.2522,26.3277,26.0594,26.1265,492219.0
2018-10-19 14:30:00,31.19,31.54,31.12,31.44,504692.0,26.1433,26.4366,26.0846,26.3528,504692.0
2018-10-19 15:00:00,31.44,31.52,31.35,31.47,833868.0,26.3528,26.4199,26.2774,26.3779,833868.0
2018-10-19 15:30:00,31.47,31.59,31.34,31.36,1784139.0,26.3779,26.4785,26.269,26.2857,1784139.0
2018-10-22 09:30:00,31.51,31.57,30.67,30.82,637841.0,26.4115,26.4618,25.7074,25.8331,637841.0
2018-10-22 10:00:00,30.82,30.9,30.35,30.39,445828.0,25.8331,25.9002,25.4392,25.4727,445828.0
2018-10-22 10:30:00,30.39,30.54,30.34,30.36,392996.0,25.4727,25.5984,25.4308,25.4476,392996.0
2018-10-22 11:00:00,30.36,30.36,30.05,30.29,386333.0,25.4476,25.4476,25.1877,25.3889,386333.0
2018-10-22 11:30:00,30.29,30.29,29.99,30.04,664979.0,25.3889,25.3889,25.1374,25.1793,664979.0
2018-10-22 12:00:00,30.06,30.15,29.88,29.94,291954.0,25.1961,25.2715,25.0452,25.0955,291954.0
2018-10-22 12:30:00,29.93,29.99,29.9,29.94,266886.0,25.0871,25.1374,25.062,25.0955,266886.0
2018-10-22 13:00:00,29.94,29.97,29.71,29.88,537607.0,25.0955,25.1207,24.9027,25.0452,537607.0
2018-10-22 13:30:00,29.88,29.91,29.75,29.81,474185.0,25.0452,25.0704,24.9363,24.9865,474185.0
2018-10-22 14:00:00,29.82,29.82,29.72,29.77,452077.0,24.9949,24.9949,24.9111,24.953,452077.0
2018-10-22 14:30:00,29.76,29.78,29.59,29.62,353973.0,24.9446,24.9614,24.8021,24.8273,353973.0
2018-10-22 15:00:00,29.62,29.74,29.46,29.5,602227.0,24.8273,24.9279,24.6932,24.7267,602227.0
2018-10-22 15:30:00,29.5,29.65,29.41,29.48,1822697.0,24.7267,24.8524,24.6513,24.7099,1822697.0
2018-10-23 09:30:00,28.82,28.99,28.66,28.78,949173.0,24.1567,24.2992,24.0226,24.1232,949173.0
2018-10-23 10:00:00,28.77,28.86,28.49,28.76,862851.0,24.1148,24.1903,23.8801,24.1064,862851.0
2018-10-23 10:30:00,28.76,29.0,28.66,28.96,686736.0,24.1064,24.3076,24.0226,24.2741,686736.0
2018-10-23 11:00:00,28.95,29.24,28.91,29.19,339273.0,24.2657,24.5088,24.2322,24.4669,339273.0
2018-10-23 11:30:00,29.19,29.29,29.08,29.09,244832.0,24.4669,24.5507,24.3747,24.383,244832.0
2018-10-23 12:00:00,29.09,29.24,29.05,29.19,212440.0,24.383,24.5088,24.3495,24.4669,212440.0
2018-10-23 12:30:00,29.2,29.24,29.14,29.15,165307.0,24.4752,24.5088,24.425,24.4333,165307.0
2018-10-23 13:00:00,29.15,29.43,29.14,29.35,259977.0,24.4333,24.668,24.425,24.601,259977.0
2018-10-23 13:30:00,29.35,29.39,29.16,29.17,248652.0,24.601,24.6345,24.4417,24.4501,248652.0
2018-10-23 14:00:00,29.18,29.43,29.16,29.36,282141.0,24.4585,24.668,24.4417,24.6094,282141.0
2018-10-23 14:30:00,29.36,29.45,29.35,29.39,529784.0,24.6094,24.6848,24.601,24.6345,529784.0
2018-10-23 15:00:00,29.38,29.61,29.34,29.57,738910.0,24.6261,24.8189,24.5926,24.7854,738910.0
2018-10-23 15:30:00,29.57,29.68,29.55,29.58,883765.0,24.7854,24.8776,24.7686,24.7938,883765.0
2018-10-24 09:30:00,29.65,29.98,29.58,29.79,347788.0,24.8524,25.129,24.7938,24.9698,347788.0
2018-10-24 10:00:00,29.78,29.8,29.5,29.54,456851.0,24.9614,24.9782,24.7267,24.7602,456851.0
2018-10-24 10:30:00,29.54,29.63,29.42,29.43,468731.0,24.7602,24.8357,24.6597,24.668,468731.0
2018-10-24 11:00:00,29.43,29.45,29.14,29.16,499707.0,24.668,24.6848,24.425,24.4417,499707.0
2018-10-24 11:30:00,29.15,29.39,29.07,29.35,440634.0,24.4333,24.6345,24.3663,24.601,440634.0
2018-10-24 12:00:00,29.35,29.35,29.17,29.2,202695.0,24.601,24.601,24.4501,24.4752,202695.0
2018-10-24 12:30:00,29.2,29.2,29.05,29.19,199105.0,24.4752,24.4752,24.3495,24.4669,199105.0
2018-10-24 13:00:00,29.18,29.19,29.0,29.14,414780.0,24.4585,24.4669,24.3076,24.425,414780.0
2018-10-24 13:30:00,29.15,29.25,29.06,29.12,230091.0,24.4333,24.5172,24.3579,24.4082,230091.0
2018-10-24 14:00:00,29.12,29.2,29.01,29.19,282387.0,24.4082,24.4752,24.316,24.4669,282387.0
2018-10-24 14:30:00,29.2,29.27,29.02,29.04,309892.0,24.4752,24.5339,24.3244,24.3411,309892.0
2018-10-24 15:00:00,29.04,29.04,28.77,28.78,406521.0,24.3411,24.3411,24.1148,24.1232,406521.0
2018-10-24 15:30:00,28.78,28.88,28.5,28.55,1288334.0,24.1232,24.207,23.8885,23.9304,1288334.0
2018-10-25 09:30:00,28.75,28.89,28.52,28.58,753306.0,24.0981,24.2154,23.9053,23.9556,753306.0
2018-10-25 10:00:00,28.59,28.7,28.35,28.57,410665.0,23.964,24.0562,23.7628,23.9472,410665.0
2018-10-25 10:30:00,28.58,28.81,28.52,28.72,623490.0,23.9556,24.1484,23.9053,24.0729,623490.0
2018-10-25 11:00:00,28.72,28.92,28.55,28.9,300069.0,24.0729,24.2406,23.9304,24.2238,300069.0
2018-10-25 11:30:00,28.91,28.94,28.74,28.78,190563.0,24.2322,24.2573,24.0897,24.1232,190563.0
2018-10-25 12:00:00,28.79,28.89,28.62,28.63,279471.0,24.1316,24.2154,23.9891,23.9975,279471.0
2018-10-25 12:30:00,28.62,28.78,28.6,28.77,307028.0,23.9891,24.1232,23.9723,24.1148,307028.0
2018-10-25 13:00:00,28.77,28.85,28.7,28.84,135326.0,24.1148,24.1819,24.0562,24.1735,135326.0
2018-10-25 13:30:00,28.84,28.88,28.74,28.76,446886.0,24.1735,24.207,24.0897,24.1064,446886.0
2018-10-25 14:00:00,28.76,28.98,28.73,28.94,222264.0,24.1064,24.2908,24.0813,24.2573,222264.0
2018-10-25 14:30:00,28.94,29.05,28.92,28.96,189029.0,24.2573,24.3495,24.2406,24.2741,189029.0
2018-10-25 15:00:00,28.96,29.02,28.87,28.99,436036.0,24.2741,24.3244,24.1986,24.2992,436036.0
2018-10-25 15:30:00,28.99,29.02,28.73,28.82,1084464.0,24.2992,24.3244,24.0813,24.1567,1084464.0
2018-10-26 09:30:00,28.5,28.57,28.14,28.19,595071.0,23.8885,23.9472,23.5868,23.6287,595071.0
2018-10-26 10:00:00,28.18,28.19,27.84,27.96,447995.0,23.6203,23.6287,23.3353,23.4359,447995.0
2018-10-26 10:30:00,27.96,27.96,27.71,27.73,528919.0,23.4359,23.4359,23.2263,23.2431,528919.0
2018-10-26 11:00:00,27.73,28.09,27.72,28.08,457106.0,23.2431,23.5449,23.2347,23.5365,457106.0
2018-10-26 11:30:00,28.07,28.25,28.07,28.1,362296.0,23.5281,23.679,23.5281,23.5532,362296.0
2018-10-26 12:00:00,28.1,28.42,28.09,28.38,308833.0,23.5532,23.8215,23.5449,23.7879,308833.0
2018-10-26 12:30:00,28.39,28.52,28.33,28.45,201933.0,23.7963,23.9053,23.746,23.8466,201933.0
2018-10-26 13:00:00,28.45,28.56,28.37,28.38,309572.0,23.8466,23.9388,23.7795,23.7879,309572.0
2018-10-26 13:30:00,28.38,28.49,28.22,28.46,233057.0,23.7879,23.8801,23.6538,23.855,233057.0
2018-10-26 14:00:00,28.45,28.47,28.14,28.23,322213.0,23.8466,23.8634,23.5868,23.6622,322213.0
2018-10-26 14:30:00,28.22,28.31,27.92,27.96,292753.0,23.6538,23.7293,23.4024,23.4359,292753.0
2018-10-26 15:00:00,27.96,28.05,27.8,28.01,664370.0,23.4359,23.5113,23.3018,23.4778,664370.0
2018-10-26 15:30:00,28.01,28.1,27.82,27.96,1325372.0,23.4778,23.5532,23.3185,23.4359,1325372.0
2018-10-29 09:30:00,28.32,28.78,28.28,28.75,416336.0,23.7376,24.1232,23.7041,24.0981,416336.0
2018-10-29 10:00:00,28.75,28.89,28.66,28.77,227646.0,24.0981,24.2154,24.0226,24.1148,227646.0
2018-10-29 10:30:00,28.78,28.81,28.62,28.69,200229.0,24.1232,24.1484,23.9891,24.0478,200229.0
2018-10-29 11:00:00,28.7,28.74,28.51,28.62,139631.0,24.0562,24.0897,23.8969,23.9891,139631.0
2018-10-29 11:30:00,28.61,28.73,28.53,28.55,285357.0,23.9807,24.0813,23.9137,23.9304,285357.0
2018-10-29 12:00:00,28.55,28.58,28.36,28.44,410200.0,23.9304,23.9556,23.7712,23.8382,410200.0
2018-10-29 12:30:00,28.44,28.54,28.38,28.42,158027.0,23.8382,23.922,23.7879,23.8215,158027.0
2018-10-29 13:00:00,28.42,28.56,28.39,28.48,167464.0,23.8215,23.9388,23.7963,23.8717,167464.0
2018-10-29 13:30:00,28.47,28.55,28.42,28.43,192318.0,23.8634,23.9304,23.8215,23.8298,192318.0
2018-10-29 14:00:00,28.42,28.42,28.24,28.24,259950.0,23.8215,23.8215,23.6706,23.6706,259950.0
2018-10-29 14:30:00,28.24,28.28,28.08,28.14,287587.0,23.6706,23.7041,23.5365,23.5868,287587.0
2018-10-29 15:00:00,28.15,28.16,27.86,27.98,520244.0,23.5951,23.6035,23.3521,23.4527,520244.0
2018-10-29 15:30:00,27.98,28.01,27.61,28.01,1285103.0,23.4527,23.4778,23.1425,23.4778,1285103.0
2018-10-30 09:30:00,28.23,28.43,28.11,28.39,345164.0,23.6622,23.8298,23.5616,23.7963,345164.0
2018-10-30 10:00:00,28.41,28.48,28.31,28.38,209396.0,23.8131,23.8717,23.7293,23.7879,209396.0
2018-10-30 10:30:00,28.38,28.39,28.19,28.22,277776.0,23.7879,23.7963,23.6287,23.6538,277776.0
2018-10-30 11:00:00,28.22,28.3,28.09,28.28,261924.0,23.6538,23.7209,23.5449,23.7041,261924.0
2018-10-30 11:30:00,28.29,28.43,28.26,28.28,176205.0,23.7125,23.8298,23.6873,23.7041,176205.0
2018-10-30 12:00:00,28.28,28.41,28.28,28.38,209006.0,23.7041,23.8131,23.7041,23.7879,209006.0
2018-10-30 12:30:00,28.37,28.37,28.27,28.3,275366.0,23.7795,23.7795,23.6957,23.7209,275366.0
2018-10-30 13:00:00,28.29,28.36,28.25,28.26,244610.0,23.7125,23.7712,23.679,23.6873,244610.0
2018-10-30 13:30:00,28.26,28.38,28.23,28.37,195539.0,23.6873,23.7879,23.6622,23.7795,195539.0
2018-10-30 14:00:00,28.38,28.39,28.24,28.3,243269.0,23.7879,23.7963,23.6706,23.7209,243269.0
2018-10-30 14:30:00,28.3,28.47,28.27,28.42,342353.0,23.7209,23.8634,23.6957,23.8215,342353.0
2018-10-30 15:00:00,28.42,28.64,28.31,28.6,272581.0,23.8215,24.0059,23.7293,23.9723,272581.0
2018-10-30 15:30:00,28.6,28.77,28.55,28.74,740571.0,23.9723,24.1148,23.9304,24.0897,740571.0
2018-10-31 09:30:00,29.03,29.34,28.87,28.9,328204.0,24.3328,24.5926,24.1986,24.2238,328204.0
2018-10-31 10:00:00,28.89,28.96,28.75,28.9,296787.0,24.2154,24.2741,24.0981,24.2238,296787.0
2018-10-31 10:30:00,28.9,29.03,28.83,28.89,262423.0,24.2238,24.3328,24.1651,24.2154,262423.0
2018-10-31 11:00:00,28.89,29.04,28.82,29.04,183947.0,24.2154,24.3411,24.1567,24.3411,183947.0
2018-10-31 11:30:00,29.04,29.09,28.9,28.94,156849.0,24.3411,24.383,24.2238,24.2573,156849.0
2018-10-31 12:00:00,28.94,28.97,28.84,28.94,300187.0,24.2573,24.2825,24.1735,24.2573,300187.0
2018-10-31 12:30:00,28.95,28.99,28.89,28.96,158113.0,24.2657,24.2992,24.2154,24.2741,158113.0
2018-10-31 13:00:00,28.96,29.08,28.93,28.96,115742.0,24.2741,24.3747,24.2489,24.2741,115742.0
2018-10-31 13:30:00,28.97,29.06,28.91,29.03,129297.0,24.2825,24.3579,24.2322,24.3328,129297.0
2018-10-31 14:00:00,29.03,29.17,28.99,29.17,147955.0,24.3328,24.4501,24.2992,24.4501,147955.0
2018-10-31 14:30:00,29.16,29.25,29.13,29.25,211392.0,24.4417,24.5172,24.4166,24.5172,211392.0
2018-10-31 15:00:00,29.24,29.27,29.08,29.13,262514.0,24.5088,24.5339,24.3747,24.4166,262514.0
2018-10-31 15:30:00,29.12,29.12,28.8,28.87,938404.0,24.4082,24.4082,24.14,24.1986,938404.0
2018-11-01 09:30:00,29.08,29.22,28.91,29.13,189093.0,24.3747,24.492,24.2322,24.4166,189093.0
2018-11-01 10:00:00,29.13,29.27,29.0,29.01,334194.0,24.4166,24.5339,24.3076,24.316,334194.0
2018-11-01 10:30:00,29.01,29.27,29.0,29.21,409464.0,24.316,24.5339,24.3076,24.4836,409464.0
2018-11-01 11:00:00,29.21,29.25,29.08,29.19,160433.0,24.4836,24.5172,24.3747,24.4669,160433.0
2018-11-01 11:30:00,29.18,29.25,29.15,29.17,200724.0,24.4585,24.5172,24.4333,24.4501,200724.0
2018-11-01 12:00:00,29.17,29.2,29.11,29.19,117786.0,24.4501,24.4752,24.3998,24.4669,117786.0
2018-11-01 12:30:00,29.2,29.29,29.15,29.29,169263.0,24.4752,24.5507,24.4333,24.5507,169263.0
2018-11-01 13:00:00,29.29,29.31,29.23,29.3,129249.0,24.5507,24.5675,24.5004,24.5591,129249.0
2018-11-01 13:30:00,29.31,29.36,29.26,29.33,182003.0,24.5675,24.6094,24.5255,24.5842,182003.0
2018-11-01 14:00:00,29.33,29.42,29.3,29.38,138811.0,24.5842,24.6597,24.5591,24.6261,138811.0
2018-11-01 14:30:00,29.38,29.48,29.36,29.46,163826.0,24.6261,24.7099,24.6094,24.6932,163826.0
2018-11-01 15:00:00,29.45,29.46,29.33,29.41,240596.0,24.6848,24.6932,24.5842,24.6513,240596.0
2018-11-01 15:30:00,29.4,29.48,29.32,29.44,770856.0,24.6429,24.7099,24.5758,24.6764,770856.0
2018-11-02 09:30:00,27.29,27.32,26.12,26.87,5209721.0,23.056,23.0814,22.0676,22.7012,5209721.0
2018-11-02 10:00:00,26.88,27.02,26.68,26.96,2027362.0,22.7097,22.8279,22.5407,22.7772,2027362.0
2018-11-02 10:30:00,26.96,26.97,26.59,26.78,1604400.0,22.7772,22.7857,22.4647,22.6252,1604400.0
2018-11-02 11:00:00,26.78,26.88,26.41,26.52,1646311.0,22.6252,22.7097,22.3126,22.4055,1646311.0
2018-11-02 11:30:00,26.52,26.66,26.42,26.66,1058719.0,22.4055,22.5238,22.321,22.5238,1058719.0
2018-11-02 12:00:00,26.66,26.69,26.45,26.48,503610.0,22.5238,22.5491,22.3464,22.3717,503610.0
2018-11-02 12:30:00,26.48,26.53,26.24,26.26,523769.0,22.3717,22.414,22.169,22.1858,523769.0
2018-11-02 13:00:00,26.25,26.5,26.22,26.43,453338.0,22.1774,22.3886,22.1521,22.3295,453338.0
2018-11-02 13:30:00,26.43,26.45,26.35,26.36,257082.0,22.3295,22.3464,22.2619,22.2703,257082.0
2018-11-02 14:00:00,26.36,26.56,26.25,26.55,792616.0,22.2703,22.4393,22.1774,22.4309,792616.0
2018-11-02 14:30:00,26.55,26.55,26.35,26.5,751267.0,22.4309,22.4309,22.2619,22.3886,751267.0
2018-11-02 15:00:00,26.51,26.52,26.27,26.28,531847.0,22.3971,22.4055,22.1943,22.2027,531847.0
2018-11-02 15:30:00,26.27,26.49,26.2,26.43,2095169.0,22.1943,22.3802,22.1352,22.3295,2095169.0
2018-11-05 09:30:00,26.5,27.01,26.43,26.84,435771.0,22.3886,22.8195,22.3295,22.6759,435771.0
2018-11-05 10:00:00,26.84,26.89,26.66,26.89,210601.0,22.6759,22.7181,22.5238,22.7181,210601.0
2018-11-05 10:30:00,26.89,26.93,26.82,26.87,368100.0,22.7181,22.7519,22.659,22.7012,368100.0
2018-11-05 11:00:00,26.87,26.89,26.83,26.87,513588.0,22.7012,22.7181,22.6674,22.7012,513588.0
2018-11-05 11:30:00,26.87,26.87,26.66,26.68,240059.0,22.7012,22.7012,22.5238,22.5407,240059.0
2018-11-05 12:00:00,26.69,26.71,26.62,26.68,137049.0,22.5491,22.566,22.49,22.5407,137049.0
2018-11-05 12:30:00,26.67,26.77,26.64,26.75,147253.0,22.5322,22.6167,22.5069,22.5998,147253.0
2018-11-05 13:00:00,26.75,26.77,26.72,26.74,233510.0,22.5998,22.6167,22.5745,22.5914,233510.0
2018-11-05 13:30:00,26.74,26.77,26.73,26.75,305244.0,22.5914,22.6167,22.5829,22.5998,305244.0
2018-11-05 14:00:00,26.74,26.75,26.59,26.71,279426.0,22.5914,22.5998,22.4647,22.566,279426.0
2018-11-05 14:30:00,26.7,26.72,26.65,26.65,333121.0,22.5576,22.5745,22.5153,22.5153,333121.0
2018-11-05 15:00:00,26.66,26.77,26.62,26.71,450687.0,22.5238,22.6167,22.49,22.566,450687.0
2018-11-05 15:30:00,26.72,26.74,26.68,26.72,895660.0,22.5745,22.5914,22.5407,22.5745,895660.0
2018-11-06 09:30:00,26.67,26.76,26.51,26.52,639097.0,22.5322,22.6083,22.3971,22.4055,639097.0
2018-11-06 10:00:00,26.52,26.6,26.35,26.57,443508.0,22.4055,22.4731,22.2619,22.4478,443508.0
2018-11-06 10:30:00,26.57,26.8,26.55,26.8,562376.0,22.4478,22.6421,22.4309,22.6421,562376.0
2018-11-06 11:00:00,26.81,26.82,26.7,26.74,401614.0,22.6505,22.659,22.5576,22.5914,401614.0
2018-11-06 11:30:00,26.74,26.89,26.72,26.89,272431.0,22.5914,22.7181,22.5745,22.7181,272431.0
2018-11-06 12:00:00,26.9,26.99,26.87,26.98,419992.0,22.7266,22.8026,22.7012,22.7941,419992.0
2018-11-06 12:30:00,26.98,27.01,26.94,26.97,242247.0,22.7941,22.8195,22.7603,22.7857,242247.0
2018-11-06 13:00:00,26.98,27.02,26.96,27.0,203178.0,22.7941,22.8279,22.7772,22.811,203178.0
2018-11-06 13:30:00,26.99,27.0,26.88,26.94,231317.0,22.8026,22.811,22.7097,22.7603,231317.0
2018-11-06 14:00:00,26.94,26.96,26.86,26.91,415749.0,22.7603,22.7772,22.6928,22.735,415749.0
2018-11-06 14:30:00,26.9,26.96,26.87,26.88,318831.0,22.7266,22.7772,22.7012,22.7097,318831.0
2018-11-06 15:00:00,26.89,26.9,26.82,26.87,308832.0,22.7181,22.7266,22.659,22.7012,308832.0
2018-11-06 15:30:00,26.87,26.9,26.77,26.88,1324198.0,22.7012,22.7266,22.6167,22.7097,1324198.0
2018-11-07 09:30:00,26.98,27.34,26.91,26.91,651942.0,22.7941,23.0983,22.735,22.735,651942.0
2018-11-07 10:00:00,26.92,26.94,26.82,26.93,306427.0,22.7435,22.7603,22.659,22.7519,306427.0
2018-11-07 10:30:00,26.94,27.05,26.9,26.93,314358.0,22.7603,22.8533,22.7266,22.7519,314358.0
2018-11-07 11:00:00,26.93,26.93,26.65,26.69,584808.0,22.7519,22.7519,22.5153,22.5491,584808.0
2018-11-07 11:30:00,26.69,26.82,26.64,26.74,230419.0,22.5491,22.659,22.5069,22.5914,230419.0
2018-11-07 12:00:00,26.74,26.8,26.69,26.69,318193.0,22.5914,22.6421,22.5491,22.5491,318193.0
2018-11-07 12:30:00,26.69,26.85,26.67,26.82,290383.0,22.5491,22.6843,22.5322,22.659,290383.0
2018-11-07 13:00:00,26.82,26.87,26.79,26.84,199793.0,22.659,22.7012,22.6336,22.6759,199793.0
2018-11-07 13:30:00,26.84,26.85,26.75,26.77,180105.0,22.6759,22.6843,22.5998,22.6167,180105.0
2018-11-07 14:00:00,26.76,27.03,26.75,27.02,356108.0,22.6083,22.8364,22.5998,22.8279,356108.0
2018-11-07 14:30:00,27.03,27.08,27.0,27.06,360334.0,22.8364,22.8786,22.811,22.8617,360334.0
2018-11-07 15:00:00,27.07,27.29,27.05,27.27,549176.0,22.8702,23.056,22.8533,23.0392,549176.0
2018-11-07 15:30:00,27.26,27.38,27.21,27.35,1398610.0,23.0307,23.1321,22.9885,23.1067,1398610.0
2018-11-08 09:30:00,27.27,27.46,27.19,27.43,359202.0,23.0392,23.1997,22.9716,23.1743,359202.0
2018-11-08 10:00:00,27.42,27.43,27.2,27.34,418575.0,23.1659,23.1743,22.98,23.0983,418575.0
2018-11-08 10:30:00,27.35,27.49,27.33,27.49,229445.0,23.1067,23.225,23.0898,23.225,229445.0
2018-11-08 11:00:00,27.48,27.58,27.41,27.49,313503.0,23.2166,23.3011,23.1574,23.225,313503.0
2018-11-08 11:30:00,27.48,27.53,27.36,27.42,262107.0,23.2166,23.2588,23.1152,23.1659,262107.0
2018-11-08 12:00:00,27.43,27.58,27.37,27.46,170897.0,23.1743,23.3011,23.1236,23.1997,170897.0
2018-11-08 12:30:00,27.46,27.49,27.34,27.4,380637.0,23.1997,23.225,23.0983,23.149,380637.0
2018-11-08 13:00:00,27.39,27.51,27.38,27.44,202333.0,23.1405,23.2419,23.1321,23.1828,202333.0
2018-11-08 13:30:00,27.43,27.5,27.42,27.5,184735.0,23.1743,23.2335,23.1659,23.2335,184735.0
2018-11-08 14:00:00,27.5,27.5,27.33,27.4,250688.0,23.2335,23.2335,23.0898,23.149,250688.0
2018-11-08 14:30:00,27.4,27.44,27.31,27.39,197730.0,23.149,23.1828,23.0729,23.1405,197730.0
2018-11-08 15:00:00,27.39,27.56,27.35,27.5,334098.0,23.1405,23.2842,23.1067,23.2335,334098.0
2018-11-08 15:30:00,27.5,27.51,27.39,27.48,808482.0,23.2335,23.2419,23.1405,23.2166,808482.0
2018-11-09 09:30:00,27.32,27.82,27.25,27.79,394396.0,23.0814,23.5038,23.0223,23.4785,394396.0
2018-11-09 10:00:00,27.8,27.84,27.65,27.84,386420.0,23.4869,23.5207,23.3602,23.5207,386420.0
2018-11-09 10:30:00,27.84,27.98,27.6,27.71,458618.0,23.5207,23.639,23.318,23.4109,458618.0
2018-11-09 11:00:00,27.71,27.83,27.63,27.81,259970.0,23.4109,23.5123,23.3433,23.4954,259970.0
2018-11-09 11:30:00,27.8,27.83,27.58,27.61,187584.0,23.4869,23.5123,23.3011,23.3264,187584.0
2018-11-09 12:00:00,27.61,27.78,27.6,27.72,202013.0,23.3264,23.47,23.318,23.4193,202013.0
2018-11-09 12:30:00,27.72,27.81,27.68,27.7,205158.0,23.4193,23.4954,23.3855,23.4024,205158.0
2018-11-09 13:00:00,27.7,27.79,27.66,27.75,251102.0,23.4024,23.4785,23.3686,23.4447,251102.0
2018-11-09 13:30:00,27.74,27.82,27.67,27.71,281857.0,23.4362,23.5038,23.3771,23.4109,281857.0
2018-11-09 14:00:00,27.7,27.71,27.52,27.54,329040.0,23.4024,23.4109,23.2504,23.2673,329040.0
2018-11-09 14:30:00,27.54,27.67,27.51,27.59,292571.0,23.2673,23.3771,23.2419,23.3095,292571.0
2018-11-09 15:00:00,27.6,27.74,27.58,27.71,394341.0,23.318,23.4362,23.3011,23.4109,394341.0
2018-11-09 15:30:00,27.72,27.8,27.62,27.62,1012217.0,23.4193,23.4869,23.3348,23.3348,1012217.0
2018-11-12 09:30:00,27.59,27.78,27.5,27.61,245990.0,23.3095,23.47,23.2335,23.3264,245990.0
2018-11-12 10:00:00,27.62,27.62,27.45,27.53,169842.0,23.3348,23.3348,23.1912,23.2588,169842.0
2018-11-12 10:30:00,27.52,27.54,27.35,27.37,156648.0,23.2504,23.2673,23.1067,23.1236,156648.0
2018-11-12 11:00:00,27.37,27.51,27.33,27.37,186767.0,23.1236,23.2419,23.0898,23.1236,186767.0
2018-11-12 11:30:00,27.37,27.51,27.35,27.49,113313.0,23.1236,23.2419,23.1067,23.225,113313.0
2018-11-12 12:00:00,27.49,27.52,27.42,27.44,77534.0,23.225,23.2504,23.1659,23.1828,77534.0
2018-11-12 12:30:00,27.44,27.49,27.4,27.41,111591.0,23.1828,23.225,23.149,23.1574,111591.0
2018-11-12 13:00:00,27.42,27.46,27.37,27.44,120217.0,23.1659,23.1997,23.1236,23.1828,120217.0
2018-11-12 13:30:00,27.44,27.62,27.43,27.5,238176.0,23.1828,23.3348,23.1743,23.2335,238176.0
2018-11-12 14:00:00,27.49,27.59,27.46,27.49,141475.0,23.225,23.3095,23.1997,23.225,141475.0
2018-11-12 14:30:00,27.49,27.58,27.45,27.46,227133.0,23.225,23.3011,23.1912,23.1997,227133.0
2018-11-12 15:00:00,27.45,27.49,27.37,27.4,283084.0,23.1912,23.225,23.1236,23.149,283084.0
2018-11-12 15:30:00,27.39,27.4,27.14,27.22,816259.0,23.1405,23.149,22.9293,22.9969,816259.0
2018-11-13 09:30:00,27.21,27.69,27.21,27.61,450517.0,22.9885,23.394,22.9885,23.3264,450517.0
2018-11-13 10:00:00,27.6,27.76,27.48,27.49,240824.0,23.318,23.4531,23.2166,23.225,240824.0
2018-11-13 10:30:00,27.49,27.75,27.44,27.73,165854.0,23.225,23.4447,23.1828,23.4278,165854.0
2018-11-13 11:00:00,27.73,27.96,27.73,27.86,423321.0,23.4278,23.6221,23.4278,23.5376,423321.0
2018-11-13 11:30:00,27.87,27.92,27.78,27.92,282261.0,23.5461,23.5883,23.47,23.5883,282261.0
2018-11-13 12:00:00,27.92,27.99,27.88,27.92,248206.0,23.5883,23.6474,23.5545,23.5883,248206.0
2018-11-13 12:30:00,27.92,27.94,27.85,27.89,187040.0,23.5883,23.6052,23.5292,23.563,187040.0
2018-11-13 13:00:00,27.89,27.92,27.77,27.83,170485.0,23.563,23.5883,23.4616,23.5123,170485.0
2018-11-13 13:30:00,27.83,27.95,27.79,27.79,210573.0,23.5123,23.6137,23.4785,23.4785,210573.0
2018-11-13 14:00:00,27.79,27.82,27.63,27.73,257589.0,23.4785,23.5038,23.3433,23.4278,257589.0
2018-11-13 14:30:00,27.74,27.84,27.68,27.74,352645.0,23.4362,23.5207,23.3855,23.4362,352645.0
2018-11-13 15:00:00,27.75,27.83,27.67,27.71,272852.0,23.4447,23.5123,23.3771,23.4109,272852.0
2018-11-13 15:30:00,27.7,27.77,27.64,27.65,790404.0,23.4024,23.4616,23.3517,23.3602,790404.0
2018-11-14 09:30:00,27.85,27.93,27.61,27.68,400499.0,23.5292,23.5968,23.3264,23.3855,400499.0
2018-11-14 10:00:00,27.68,27.74,27.34,27.36,377101.0,23.3855,23.4362,23.0983,23.1152,377101.0
2018-11-14 10:30:00,27.36,27.54,27.32,27.46,363467.0,23.1152,23.2673,23.0814,23.1997,363467.0
2018-11-14 11:00:00,27.45,27.45,27.2,27.25,227058.0,23.1912,23.1912,22.98,23.0223,227058.0
2018-11-14 11:30:00,27.25,27.28,27.02,27.17,230508.0,23.0223,23.0476,22.8279,22.9547,230508.0
2018-11-14 12:00:00,27.17,27.25,27.07,27.2,142287.0,22.9547,23.0223,22.8702,22.98,142287.0
2018-11-14 12:30:00,27.19,27.2,26.9,26.92,242592.0,22.9716,22.98,22.7266,22.7435,242592.0
2018-11-14 13:00:00,26.92,27.03,26.88,27.02,355123.0,22.7435,22.8364,22.7097,22.8279,355123.0
2018-11-14 13:30:00,27.03,27.04,26.75,26.82,189493.0,22.8364,22.8448,22.5998,22.659,189493.0
2018-11-14 14:00:00,26.8,27.01,26.67,26.88,332585.0,22.6421,22.8195,22.5322,22.7097,332585.0
2018-11-14 14:30:00,26.87,26.94,26.74,26.85,508030.0,22.7012,22.7603,22.5914,22.6843,508030.0
2018-11-14 15:00:00,26.85,27.0,26.84,26.99,524180.0,22.6843,22.811,22.6759,22.8026,524180.0
2018-11-14 15:30:00,26.99,27.03,26.84,26.91,891794.0,22.8026,22.8364,22.6759,22.735,891794.0
2018-11-15 09:30:00,26.64,26.65,26.06,26.12,1170646.0,22.5069,22.5153,22.0169,22.0676,1170646.0
2018-11-15 10:00:00,26.11,26.22,25.93,26.11,773282.0,22.0591,22.1521,21.907,22.0591,773282.0
2018-11-15 10:30:00,26.11,26.24,26.0,26.13,524349.0,22.0591,22.169,21.9662,22.076,524349.0
2018-11-15 11:00:00,26.13,26.28,26.03,26.23,683457.0,22.076,22.2027,21.9915,22.1605,683457.0
2018-11-15 11:30:00,26.24,26.51,26.22,26.45,847833.0,22.169,22.3971,22.1521,22.3464,847833.0
2018-11-15 12:00:00,26.45,26.48,26.34,26.43,264126.0,22.3464,22.3717,22.2534,22.3295,264126.0
2018-11-15 12:30:00,26.43,26.45,26.17,26.17,246509.0,22.3295,22.3464,22.1098,22.1098,246509.0
2018-11-15 13:00:00,26.18,26.4,26.04,26.38,379493.0,22.1183,22.3041,22.0,22.2872,379493.0
2018-11-15 13:30:00,26.39,26.42,26.26,26.32,443457.0,22.2957,22.321,22.1858,22.2365,443457.0
2018-11-15 14:00:00,26.33,26.44,26.24,26.42,491549.0,22.245,22.3379,22.169,22.321,491549.0
2018-11-15 14:30:00,26.43,26.56,26.33,26.41,452817.0,22.3295,22.4393,22.245,22.3126,452817.0
2018-11-15 15:00:00,26.42,26.48,26.24,26.35,687471.0,22.321,22.3717,22.169,22.2619,687471.0
2018-11-15 15:30:00,26.35,26.53,26.33,26.53,1591483.0,22.2619,22.414,22.245,22.414,1591483.0
2018-11-16 09:30:00,26.35,26.39,26.01,26.21,777459.0,22.2619,22.2957,21.9746,22.1436,777459.0
2018-11-16 10:00:00,26.21,26.25,25.96,26.02,435225.0,22.1436,22.1774,21.9324,21.9831,435225.0
2018-11-16 10:30:00,26.03,26.15,25.99,25.99,418169.0,21.9915,22.0929,21.9577,21.9577,418169.0
2018-11-16 11:00:00,26.0,26.02,25.71,25.95,522660.0,21.9662,21.9831,21.7212,21.9239,522660.0
2018-11-16 11:30:00,25.95,26.03,25.86,25.88,477531.0,21.9239,21.9915,21.8479,21.8648,477531.0
2018-11-16 12:00:00,25.89,25.92,25.64,25.65,560860.0,21.8733,21.8986,21.662,21.6705,560860.0
2018-11-16 12:30:00,25.65,25.92,25.61,25.78,710486.0,21.6705,21.8986,21.6367,21.7803,710486.0
2018-11-16 13:00:00,25.78,25.8,25.61,25.69,492782.0,21.7803,21.7972,21.6367,21.7043,492782.0
2018-11-16 13:30:00,25.68,25.69,25.44,25.62,667091.0,21.6958,21.7043,21.4931,21.6451,667091.0
2018-11-16 14:00:00,25.62,25.69,25.56,25.66,438304.0,21.6451,21.7043,21.5945,21.6789,438304.0
2018-11-16 14:30:00,25.66,25.69,25.52,25.53,450914.0,21.6789,21.7043,21.5607,21.5691,450914.0
2018-11-16 15:00:00,25.53,25.83,25.53,25.79,902037.0,21.5691,21.8226,21.5691,21.7888,902037.0
2018-11-16 15:30:00,25.79,25.92,25.79,25.9,1183546.0,21.7888,21.8986,21.7888,21.8817,1183546.0
2018-11-19 09:30:00,25.94,26.09,25.84,25.94,502708.0,21.9155,22.0422,21.831,21.9155,502708.0
2018-11-19 10:00:00,25.94,25.95,25.64,25.7,406644.0,21.9155,21.9239,21.662,21.7127,406644.0
2018-11-19 10:30:00,25.69,25.76,25.62,25.66,306446.0,21.7043,21.7634,21.6451,21.6789,306446.0
2018-11-19 11:00:00,25.66,25.74,25.62,25.69,248992.0,21.6789,21.7465,21.6451,21.7043,248992.0
2018-11-19 11:30:00,25.68,25.68,25.46,25.51,286482.0,21.6958,21.6958,21.51,21.5522,286482.0
2018-11-19 12:00:00,25.51,25.54,25.37,25.42,440617.0,21.5522,21.5776,21.4339,21.4762,440617.0
2018-11-19 12:30:00,25.41,25.47,25.3,25.43,306081.0,21.4677,21.5184,21.3748,21.4846,306081.0
2018-11-19 13:00:00,25.44,25.44,25.27,25.29,257016.0,21.4931,21.4931,21.3494,21.3663,257016.0
2018-11-19 13:30:00,25.29,25.4,25.2,25.39,388060.0,21.3663,21.4593,21.2903,21.4508,388060.0
2018-11-19 14:00:00,25.39,25.49,25.34,25.46,337290.0,21.4508,21.5353,21.4086,21.51,337290.0
2018-11-19 14:30:00,25.46,25.56,25.43,25.49,256004.0,21.51,21.5945,21.4846,21.5353,256004.0
2018-11-19 15:00:00,25.5,25.62,25.44,25.54,521342.0,21.5438,21.6451,21.4931,21.5776,521342.0
2018-11-19 15:30:00,25.54,25.56,25.41,25.54,972798.0,21.5776,21.5945,21.4677,21.5776,972798.0
2018-11-20 09:30:00,25.29,25.32,25.06,25.19,551880.0,21.3663,21.3917,21.172,21.2819,551880.0
2018-11-20 10:00:00,25.18,25.46,25.16,25.46,596424.0,21.2734,21.51,21.2565,21.51,596424.0
2018-11-20 10:30:00,25.46,25.79,25.42,25.71,406110.0,21.51,21.7888,21.4762,21.7212,406110.0
2018-11-20 11:00:00,25.71,25.76,25.63,25.64,383509.0,21.7212,21.7634,21.6536,21.662,383509.0
2018-11-20 11:30:00,25.64,25.77,25.6,25.75,311409.0,21.662,21.7719,21.6282,21.755,311409.0
2018-11-20 12:00:00,25.76,25.82,25.56,25.59,234460.0,21.7634,21.8141,21.5945,21.6198,234460.0
2018-11-20 12:30:00,25.59,25.61,25.47,25.48,271101.0,21.6198,21.6367,21.5184,21.5269,271101.0
2018-11-20 13:00:00,25.48,25.51,25.35,25.42,206779.0,21.5269,21.5522,21.417,21.4762,206779.0
2018-11-20 13:30:00,25.42,25.53,25.41,25.41,176067.0,21.4762,21.5691,21.4677,21.4677,176067.0
2018-11-20 14:00:00,25.41,25.48,25.33,25.39,212033.0,21.4677,21.5269,21.4001,21.4508,212033.0
2018-11-20 14:30:00,25.4,25.51,25.31,25.32,217327.0,21.4593,21.5522,21.3832,21.3917,217327.0
2018-11-20 15:00:00,25.33,25.43,25.27,25.4,321509.0,21.4001,21.4846,21.3494,21.4593,321509.0
2018-11-20 15:30:00,25.39,25.44,25.31,25.31,792144.0,21.4508,21.4931,21.3832,21.3832,792144.0
2018-11-21 09:30:00,25.4,25.63,25.33,25.61,295936.0,21.4593,21.6536,21.4001,21.6367,295936.0
2018-11-21 10:00:00,25.62,25.98,25.62,25.97,336739.0,21.6451,21.9493,21.6451,21.9408,336739.0
2018-11-21 10:30:00,25.97,26.05,25.87,25.96,253759.0,21.9408,22.0084,21.8564,21.9324,253759.0
2018-11-21 11:00:00,25.95,26.06,25.91,25.94,279917.0,21.9239,22.0169,21.8902,21.9155,279917.0
2018-11-21 11:30:00,25.95,26.02,25.92,25.99,258049.0,21.9239,21.9831,21.8986,21.9577,258049.0
2018-11-21 12:00:00,26.0,26.02,25.77,25.77,232634.0,21.9662,21.9831,21.7719,21.7719,232634.0
2018-11-21 12:30:00,25.77,25.88,25.76,25.84,100921.0,21.7719,21.8648,21.7634,21.831,100921.0
2018-11-21 13:00:00,25.84,25.86,25.7,25.75,187157.0,21.831,21.8479,21.7127,21.755,187157.0
2018-11-21 13:30:00,25.75,25.76,25.64,25.71,154541.0,21.755,21.7634,21.662,21.7212,154541.0
2018-11-21 14:00:00,25.7,25.78,25.66,25.77,147002.0,21.7127,21.7803,21.6789,21.7719,147002.0
2018-11-21 14:30:00,25.77,25.85,25.76,25.82,209268.0,21.7719,21.8395,21.7634,21.8141,209268.0
2018-11-21 15:00:00,25.82,25.83,25.72,25.74,231576.0,21.8141,21.8226,21.7296,21.7465,231576.0
2018-11-21 15:30:00,25.74,25.74,25.61,25.66,766291.0,21.7465,21.7465,21.6367,21.6789,766291.0
2018-11-23 09:30:00,25.53,25.59,25.36,25.43,231003.0,21.5691,21.6198,21.4255,21.4846,231003.0
2018-11-23 10:00:00,25.44,25.59,25.43,25.46,189113.0,21.4931,21.6198,21.4846,21.51,189113.0
2018-11-23 10:30:00,25.46,25.67,25.45,25.61,194028.0,21.51,21.6874,21.5015,21.6367,194028.0
2018-11-23 11:00:00,25.61,25.81,25.61,25.77,122395.0,21.6367,21.8057,21.6367,21.7719,122395.0
2018-11-23 11:30:00,25.77,25.83,25.68,25.75,269079.0,21.7719,21.8226,21.6958,21.755,269079.0
2018-11-23 12:00:00,25.74,25.78,25.65,25.67,243997.0,21.7465,21.7803,21.6705,21.6874,243997.0
2018-11-23 12:30:00,25.66,25.67,25.52,25.56,338967.0,21.6789,21.6874,21.5607,21.5945,338967.0
2018-11-26 09:30:00,25.92,26.12,25.9,26.08,302180.0,21.8986,22.0676,21.8817,22.0338,302180.0
2018-11-26 10:00:00,26.08,26.12,26.0,26.03,238700.0,22.0338,22.0676,21.9662,21.9915,238700.0
2018-11-26 10:30:00,26.04,26.1,25.99,26.03,438500.0,22.0,22.0507,21.9577,21.9915,438500.0
2018-11-26 11:00:00,26.04,26.15,26.0,26.09,465105.0,22.0,22.0929,21.9662,22.0422,465105.0
2018-11-26 11:30:00,26.08,26.09,25.98,26.04,400030.0,22.0338,22.0422,21.9493,22.0,400030.0
2018-11-26 12:00:00,26.03,26.05,25.9,25.93,197558.0,21.9915,22.0084,21.8817,21.907,197558.0
2018-11-26 12:30:00,25.93,25.94,25.83,25.89,154477.0,21.907,21.9155,21.8226,21.8733,154477.0
2018-11-26 13:00:00,25.9,25.94,25.83,25.85,198561.0,21.8817,21.9155,21.8226,21.8395,198561.0
2018-11-26 13:30:00,25.85,25.94,25.81,25.92,310868.0,21.8395,21.9155,21.8057,21.8986,310868.0
2018-11-26 14:00:00,25.92,26.01,25.89,25.97,221535.0,21.8986,21.9746,21.8733,21.9408,221535.0
2018-11-26 14:30:00,25.97,26.0,25.89,25.96,277582.0,21.9408,21.9662,21.8733,21.9324,277582.0
2018-11-26 15:00:00,25.96,26.01,25.89,25.98,481774.0,21.9324,21.9746,21.8733,21.9493,481774.0
2018-11-26 15:30:00,25.97,26.01,25.94,25.96,1071300.0,21.9408,21.9746,21.9155,21.9324,1071300.0
2018-11-27 09:30:00,25.76,25.86,25.72,25.76,626930.0,21.7634,21.8479,21.7296,21.7634,626930.0
2018-11-27 10:00:00,25.76,25.94,25.75,25.85,457469.0,21.7634,21.9155,21.755,21.8395,457469.0
2018-11-27 10:30:00,25.85,26.02,25.8,26.0,405895.0,21.8395,21.9831,21.7972,21.9662,405895.0
2018-11-27 11:00:00,25.99,26.04,25.91,25.98,387747.0,21.9577,22.0,21.8902,21.9493,387747.0
2018-11-27 11:30:00,25.99,26.05,25.91,26.03,238768.0,21.9577,22.0084,21.8902,21.9915,238768.0
2018-11-27 12:00:00,26.03,26.03,25.91,25.93,273895.0,21.9915,21.9915,21.8902,21.907,273895.0
2018-11-27 12:30:00,25.92,26.03,25.92,25.99,300965.0,21.8986,21.9915,21.8986,21.9577,300965.0
2018-11-27 13:00:00,25.99,26.03,25.96,26.03,209368.0,21.9577,21.9915,21.9324,21.9915,209368.0
2018-11-27 13:30:00,26.03,26.07,25.97,26.06,230699.0,21.9915,22.0253,21.9408,22.0169,230699.0
2018-11-27 14:00:00,26.06,26.12,26.04,26.07,252022.0,22.0169,22.0676,22.0,22.0253,252022.0
2018-11-27 14:30:00,26.08,26.13,26.07,26.09,183980.0,22.0338,22.076,22.0253,22.0422,183980.0
2018-11-27 15:00:00,26.09,26.09,25.97,26.0,242189.0,22.0422,22.0422,21.9408,21.9662,242189.0
2018-11-27 15:30:00,26.01,26.08,25.97,26.08,929322.0,21.9746,22.0338,21.9408,22.0338,929322.0
2018-11-28 09:30:00,26.06,26.26,25.97,26.17,394242.0,22.0169,22.1858,21.9408,22.1098,394242.0
2018-11-28 10:00:00,26.17,26.19,25.95,26.0,239495.0,22.1098,22.1267,21.9239,21.9662,239495.0
2018-11-28 10:30:00,25.99,26.13,25.94,26.1,217465.0,21.9577,22.076,21.9155,22.0507,217465.0
2018-11-28 11:00:00,26.1,26.29,26.1,26.29,208032.0,22.0507,22.2112,22.0507,22.2112,208032.0
2018-11-28 11:30:00,26.29,26.3,26.07,26.14,254143.0,22.2112,22.2196,22.0253,22.0845,254143.0
2018-11-28 12:00:00,26.14,26.41,26.13,26.31,404866.0,22.0845,22.3126,22.076,22.2281,404866.0
2018-11-28 12:30:00,26.32,26.39,26.25,26.35,233810.0,22.2365,22.2957,22.1774,22.2619,233810.0
2018-11-28 13:00:00,26.36,26.38,26.28,26.38,214573.0,22.2703,22.2872,22.2027,22.2872,214573.0
2018-11-28 13:30:00,26.38,26.46,26.35,26.35,207570.0,22.2872,22.3548,22.2619,22.2619,207570.0
2018-11-28 14:00:00,26.36,26.39,26.28,26.32,231061.0,22.2703,22.2957,22.2027,22.2365,231061.0
2018-11-28 14:30:00,26.32,26.34,26.2,26.2,212129.0,22.2365,22.2534,22.1352,22.1352,212129.0
2018-11-28 15:00:00,26.21,26.32,26.19,26.32,203004.0,22.1436,22.2365,22.1267,22.2365,203004.0
2018-11-28 15:30:00,26.31,26.42,26.3,26.42,600178.0,22.2281,22.321,22.2196,22.321,600178.0
2018-11-29 09:30:00,26.23,26.41,26.09,26.27,201333.0,22.1605,22.3126,22.0422,22.1943,201333.0
2018-11-29 10:00:00,26.27,26.32,26.18,26.23,202271.0,22.1943,22.2365,22.1183,22.1605,202271.0
2018-11-29 10:30:00,26.23,26.31,26.03,26.12,291052.0,22.1605,22.2281,21.9915,22.0676,291052.0
2018-11-29 11:00:00,26.11,26.17,26.05,26.16,285929.0,22.0591,22.1098,22.0084,22.1014,285929.0
2018-11-29 11:30:00,26.15,26.15,25.99,26.02,283188.0,22.0929,22.0929,21.9577,21.9831,283188.0
2018-11-29 12:00:00,26.02,26.02,25.95,25.98,246366.0,21.9831,21.9831,21.9239,21.9493,246366.0
2018-11-29 12:30:00,25.98,26.1,25.98,26.05,170229.0,21.9493,22.0507,21.9493,22.0084,170229.0
2018-11-29 13:00:00,26.04,26.07,26.03,26.06,164386.0,22.0,22.0253,21.9915,22.0169,164386.0
2018-11-29 13:30:00,26.07,26.1,26.03,26.04,140959.0,22.0253,22.0507,21.9915,22.0,140959.0
2018-11-29 14:00:00,26.04,26.11,26.03,26.09,210053.0,22.0,22.0591,21.9915,22.0422,210053.0
2018-11-29 14:30:00,26.08,26.17,26.08,26.14,391423.0,22.0338,22.1098,22.0338,22.0845,391423.0
2018-11-29 15:00:00,26.15,26.15,26.02,26.03,291083.0,22.0929,22.0929,21.9831,21.9915,291083.0
2018-11-29 15:30:00,26.03,26.06,25.96,25.97,603641.0,21.9915,22.0169,21.9324,21.9408,603641.0
2018-11-30 09:30:00,26.0,26.04,25.86,25.95,233285.0,21.9662,22.0,21.8479,21.9239,233285.0
2018-11-30 10:00:00,25.95,26.04,25.93,25.96,249170.0,21.9239,22.0,21.907,21.9324,249170.0
2018-11-30 10:30:00,25.97,26.04,25.92,25.97,193573.0,21.9408,22.0,21.8986,21.9408,193573.0
2018-11-30 11:00:00,25.97,25.98,25.78,25.8,191686.0,21.9408,21.9493,21.7803,21.7972,191686.0
2018-11-30 11:30:00,25.8,25.93,25.77,25.87,216613.0,21.7972,21.907,21.7719,21.8564,216613.0
2018-11-30 12:00:00,25.88,25.88,25.74,25.77,316316.0,21.8648,21.8648,21.7465,21.7719,316316.0
2018-11-30 12:30:00,25.77,25.83,25.76,25.81,150689.0,21.7719,21.8226,21.7634,21.8057,150689.0
2018-11-30 13:00:00,25.82,25.83,25.72,25.77,239070.0,21.8141,21.8226,21.7296,21.7719,239070.0
2018-11-30 13:30:00,25.77,25.87,25.76,25.85,173962.0,21.7719,21.8564,21.7634,21.8395,173962.0
2018-11-30 14:00:00,25.85,25.91,25.83,25.89,236230.0,21.8395,21.8902,21.8226,21.8733,236230.0
2018-11-30 14:30:00,25.89,25.93,25.84,25.84,232356.0,21.8733,21.907,21.831,21.831,232356.0
2018-11-30 15:00:00,25.84,25.95,25.82,25.93,289306.0,21.831,21.9239,21.8141,21.907,289306.0
2018-11-30 15:30:00,25.93,26.02,25.9,25.97,1160235.0,21.907,21.9831,21.8817,21.9408,1160235.0
2018-12-03 09:30:00,26.23,26.42,26.16,26.18,399068.0,22.1605,22.321,22.1014,22.1183,399068.0
2018-12-03 10:00:00,26.19,26.3,26.16,26.23,384526.0,22.1267,22.2196,22.1014,22.1605,384526.0
2018-12-03 10:30:00,26.22,26.23,26.06,26.07,193884.0,22.1521,22.1605,22.0169,22.0253,193884.0
2018-12-03 11:00:00,26.07,26.07,25.91,25.94,155259.0,22.0253,22.0253,21.8902,21.9155,155259.0
2018-12-03 11:30:00,25.94,25.95,25.69,25.7,201982.0,21.9155,21.9239,21.7043,21.7127,201982.0
2018-12-03 12:00:00,25.7,25.98,25.7,25.96,184039.0,21.7127,21.9493,21.7127,21.9324,184039.0
2018-12-03 12:30:00,25.97,26.02,25.94,25.96,132437.0,21.9408,21.9831,21.9155,21.9324,132437.0
2018-12-03 13:00:00,25.97,26.05,25.94,25.98,297238.0,21.9408,22.0084,21.9155,21.9493,297238.0
2018-12-03 13:30:00,25.98,25.98,25.88,25.9,164615.0,21.9493,21.9493,21.8648,21.8817,164615.0
2018-12-03 14:00:00,25.9,25.96,25.85,25.94,264415.0,21.8817,21.9324,21.8395,21.9155,264415.0
2018-12-03 14:30:00,25.93,25.98,25.9,25.96,367238.0,21.907,21.9493,21.8817,21.9324,367238.0
2018-12-03 15:00:00,25.95,25.98,25.88,25.91,499430.0,21.9239,21.9493,21.8648,21.8902,499430.0
2018-12-03 15:30:00,25.92,25.94,25.81,25.81,940043.0,21.8986,21.9155,21.8057,21.8057,940043.0
2018-12-04 09:30:00,25.66,25.85,25.32,25.35,600163.0,21.6789,21.8395,21.3917,21.417,600163.0
2018-12-04 10:00:00,25.35,25.39,25.26,25.31,318868.0,21.417,21.4508,21.341,21.3832,318868.0
2018-12-04 10:30:00,25.31,25.47,25.26,25.38,379706.0,21.3832,21.5184,21.341,21.4424,379706.0
2018-12-04 11:00:00,25.38,25.47,25.27,25.41,639205.0,21.4424,21.5184,21.3494,21.4677,639205.0
2018-12-04 11:30:00,25.42,25.47,25.35,25.36,306805.0,21.4762,21.5184,21.417,21.4255,306805.0
2018-12-04 12:00:00,25.35,25.36,25.05,25.06,325077.0,21.417,21.4255,21.1636,21.172,325077.0
2018-12-04 12:30:00,25.06,25.1,24.93,24.98,387225.0,21.172,21.2058,21.0622,21.1044,387225.0
2018-12-04 13:00:00,24.97,25.03,24.73,24.79,352752.0,21.096,21.1467,20.8932,20.9439,352752.0
2018-12-04 13:30:00,24.78,25.02,24.69,24.97,415587.0,20.9355,21.1382,20.8594,21.096,415587.0
2018-12-04 14:00:00,24.97,25.07,24.88,24.98,669915.0,21.096,21.1805,21.02,21.1044,669915.0
2018-12-04 14:30:00,25.0,25.17,24.94,25.0,514405.0,21.1213,21.265,21.0706,21.1213,514405.0
2018-12-04 15:00:00,25.0,25.01,24.83,24.86,483385.0,21.1213,21.1298,20.9777,21.0031,483385.0
2018-12-04 15:30:00,24.85,25.03,24.84,24.91,2045503.0,20.9946,21.1467,20.9862,21.0453,2045503.0
2018-12-06 09:30:00,24.53,24.86,24.52,24.83,669221.0,20.7243,21.0031,20.7158,20.9777,669221.0
2018-12-06 10:00:00,24.82,25.15,24.79,25.04,520749.0,20.9693,21.2481,20.9439,21.1551,520749.0
2018-12-06 10:30:00,25.04,25.05,24.78,24.82,586792.0,21.1551,21.1636,20.9355,20.9693,586792.0
2018-12-06 11:00:00,24.81,24.85,24.55,24.61,642182.0,20.9608,20.9946,20.7411,20.7918,642182.0
2018-12-06 11:30:00,24.6,24.85,24.59,24.74,468923.0,20.7834,20.9946,20.7749,20.9017,468923.0
2018-12-06 12:00:00,24.74,24.88,24.66,24.88,332802.0,20.9017,21.02,20.8341,21.02,332802.0
2018-12-06 12:30:00,24.87,24.95,24.79,24.85,283315.0,21.0115,21.0791,20.9439,20.9946,283315.0
2018-12-06 13:00:00,24.85,24.86,24.58,24.63,255198.0,20.9946,21.0031,20.7665,20.8087,255198.0
2018-12-06 13:30:00,24.62,24.8,24.58,24.79,329649.0,20.8003,20.9524,20.7665,20.9439,329649.0
2018-12-06 14:00:00,24.79,24.84,24.52,24.65,428216.0,20.9439,20.9862,20.7158,20.8256,428216.0
2018-12-06 14:30:00,24.65,24.71,24.51,24.68,361284.0,20.8256,20.8763,20.7074,20.851,361284.0
2018-12-06 15:00:00,24.69,24.82,24.67,24.8,468810.0,20.8594,20.9693,20.8425,20.9524,468810.0
2018-12-06 15:30:00,24.8,25.16,24.79,25.14,1532865.0,20.9524,21.2565,20.9439,21.2396,1532865.0
2018-12-07 09:30:00,25.32,25.81,25.28,25.8,534579.0,21.3917,21.8057,21.3579,21.7972,534579.0
2018-12-07 10:00:00,25.81,25.93,25.45,25.51,630197.0,21.8057,21.907,21.5015,21.5522,630197.0
2018-12-07 10:30:00,25.5,25.74,25.44,25.72,410896.0,21.5438,21.7465,21.4931,21.7296,410896.0
2018-12-07 11:00:00,25.71,25.74,25.45,25.51,499063.0,21.7212,21.7465,21.5015,21.5522,499063.0
2018-12-07 11:30:00,25.51,25.55,25.36,25.4,601636.0,21.5522,21.586,21.4255,21.4593,601636.0
2018-12-07 12:00:00,25.39,25.51,25.35,25.47,515093.0,21.4508,21.5522,21.417,21.5184,515093.0
2018-12-07 12:30:00,25.46,25.58,25.39,25.55,453560.0,21.51,21.6113,21.4508,21.586,453560.0
2018-12-07 13:00:00,25.55,25.63,25.37,25.42,326562.0,21.586,21.6536,21.4339,21.4762,326562.0
2018-12-07 13:30:00,25.42,25.5,25.37,25.4,341554.0,21.4762,21.5438,21.4339,21.4593,341554.0
2018-12-07 14:00:00,25.4,25.48,25.22,25.41,400465.0,21.4593,21.5269,21.3072,21.4677,400465.0
2018-12-07 14:30:00,25.41,25.43,25.22,25.26,410052.0,21.4677,21.4846,21.3072,21.341,410052.0
2018-12-07 15:00:00,25.26,25.39,25.21,25.31,712168.0,21.341,21.4508,21.2988,21.3832,712168.0
2018-12-07 15:30:00,25.3,25.51,25.28,25.35,1964751.0,21.3748,21.5522,21.3579,21.417,1964751.0
2018-12-10 09:30:00,25.3,25.41,24.66,24.81,431905.0,21.3748,21.4677,20.8341,20.9608,431905.0
2018-12-10 10:00:00,24.81,24.88,24.68,24.73,433470.0,20.9608,21.02,20.851,20.8932,433470.0
2018-12-10 10:30:00,24.72,24.75,24.42,24.48,426228.0,20.8848,20.9101,20.6313,20.682,426228.0
2018-12-10 11:00:00,24.49,24.51,24.3,24.49,476639.0,20.6905,20.7074,20.5299,20.6905,476639.0
2018-12-10 11:30:00,24.48,24.77,24.46,24.65,503930.0,20.682,20.927,20.6651,20.8256,503930.0
2018-12-10 12:00:00,24.65,24.77,24.58,24.68,400128.0,20.8256,20.927,20.7665,20.851,400128.0
2018-12-10 12:30:00,24.68,24.99,24.67,24.89,472197.0,20.851,21.1129,20.8425,21.0284,472197.0
2018-12-10 13:00:00,24.89,24.93,24.81,24.83,321416.0,21.0284,21.0622,20.9608,20.9777,321416.0
2018-12-10 13:30:00,24.83,24.92,24.78,24.85,495175.0,20.9777,21.0537,20.9355,20.9946,495175.0
2018-12-10 14:00:00,24.85,24.92,24.75,24.8,309117.0,20.9946,21.0537,20.9101,20.9524,309117.0
2018-12-10 14:30:00,24.81,24.99,24.77,24.81,383470.0,20.9608,21.1129,20.927,20.9608,383470.0
2018-12-10 15:00:00,24.8,24.9,24.78,24.9,407871.0,20.9524,21.0368,20.9355,21.0368,407871.0
2018-12-10 15:30:00,24.9,25.05,24.9,24.95,1177003.0,21.0368,21.1636,21.0368,21.0791,1177003.0
2018-12-11 09:30:00,25.31,25.5,25.17,25.34,404943.0,21.3832,21.5438,21.265,21.4086,404943.0
2018-12-11 10:00:00,25.32,25.36,25.23,25.32,340298.0,21.3917,21.4255,21.3156,21.3917,340298.0
2018-12-11 10:30:00,25.33,25.36,25.11,25.16,255676.0,21.4001,21.4255,21.2143,21.2565,255676.0
2018-12-11 11:00:00,25.17,25.17,24.78,24.82,410675.0,21.265,21.265,20.9355,20.9693,410675.0
2018-12-11 11:30:00,24.82,24.93,24.8,24.85,529338.0,20.9693,21.0622,20.9524,20.9946,529338.0
2018-12-11 12:00:00,24.84,24.84,24.57,24.64,573163.0,20.9862,20.9862,20.758,20.8172,573163.0
2018-12-11 12:30:00,24.64,24.66,24.42,24.43,386086.0,20.8172,20.8341,20.6313,20.6398,386086.0
2018-12-11 13:00:00,24.42,24.49,24.29,24.36,418482.0,20.6313,20.6905,20.5215,20.5806,418482.0
2018-12-11 13:30:00,24.36,24.4,24.18,24.22,227376.0,20.5806,20.6144,20.4286,20.4623,227376.0
2018-12-11 14:00:00,24.23,24.56,24.21,24.55,537339.0,20.4708,20.7496,20.4539,20.7411,537339.0
2018-12-11 14:30:00,24.55,24.6,24.39,24.44,442514.0,20.7411,20.7834,20.606,20.6482,442514.0
2018-12-11 15:00:00,24.44,24.6,24.38,24.52,433741.0,20.6482,20.7834,20.5975,20.7158,433741.0
2018-12-11 15:30:00,24.52,24.6,24.37,24.39,890785.0,20.7158,20.7834,20.5891,20.606,890785.0
2018-12-12 09:30:00,24.68,24.74,24.57,24.6,214491.0,20.851,20.9017,20.758,20.7834,214491.0
2018-12-12 10:00:00,24.6,24.78,24.47,24.73,741512.0,20.7834,20.9355,20.6736,20.8932,741512.0
2018-12-12 10:30:00,24.72,24.84,24.55,24.78,509710.0,20.8848,20.9862,20.7411,20.9355,509710.0
2018-12-12 11:00:00,24.78,24.82,24.68,24.77,342008.0,20.9355,20.9693,20.851,20.927,342008.0
2018-12-12 11:30:00,24.78,24.86,24.69,24.85,424235.0,20.9355,21.0031,20.8594,20.9946,424235.0
2018-12-12 12:00:00,24.85,24.95,24.78,24.94,821444.0,20.9946,21.0791,20.9355,21.0706,821444.0
2018-12-12 12:30:00,24.95,25.03,24.85,25.01,374006.0,21.0791,21.1467,20.9946,21.1298,374006.0
2018-12-12 13:00:00,25.02,25.07,24.97,25.05,346413.0,21.1382,21.1805,21.096,21.1636,346413.0
2018-12-12 13:30:00,25.04,25.05,24.89,24.94,359842.0,21.1551,21.1636,21.0284,21.0706,359842.0
2018-12-12 14:00:00,24.94,24.95,24.75,24.78,364821.0,21.0706,21.0791,20.9101,20.9355,364821.0
2018-12-12 14:30:00,24.78,24.83,24.7,24.8,401723.0,20.9355,20.9777,20.8679,20.9524,401723.0
2018-12-12 15:00:00,24.79,24.87,24.73,24.76,514451.0,20.9439,21.0115,20.8932,20.9186,514451.0
2018-12-12 15:30:00,24.76,24.81,24.54,24.55,1088315.0,20.9186,20.9608,20.7327,20.7411,1088315.0
2018-12-13 09:30:00,24.62,24.73,24.42,24.49,449687.0,20.8003,20.8932,20.6313,20.6905,449687.0
2018-12-13 10:00:00,24.5,24.59,24.37,24.45,557270.0,20.6989,20.7749,20.5891,20.6567,557270.0
2018-12-13 10:30:00,24.45,24.59,24.38,24.49,525813.0,20.6567,20.7749,20.5975,20.6905,525813.0
2018-12-13 11:00:00,24.49,24.51,24.36,24.43,387431.0,20.6905,20.7074,20.5806,20.6398,387431.0
2018-12-13 11:30:00,24.42,24.55,24.39,24.39,409577.0,20.6313,20.7411,20.606,20.606,409577.0
2018-12-13 12:00:00,24.39,24.43,24.35,24.36,483541.0,20.606,20.6398,20.5722,20.5806,483541.0
2018-12-13 12:30:00,24.36,24.5,24.36,24.41,545092.0,20.5806,20.6989,20.5806,20.6229,545092.0
2018-12-13 13:00:00,24.41,24.43,24.3,24.36,410324.0,20.6229,20.6398,20.5299,20.5806,410324.0
2018-12-13 13:30:00,24.37,24.51,24.36,24.42,588846.0,20.5891,20.7074,20.5806,20.6313,588846.0
2018-12-13 14:00:00,24.41,24.42,24.29,24.37,518174.0,20.6229,20.6313,20.5215,20.5891,518174.0
2018-12-13 14:30:00,24.37,24.39,24.21,24.22,553128.0,20.5891,20.606,20.4539,20.4623,553128.0
2018-12-13 15:00:00,24.22,24.23,24.1,24.12,749638.0,20.4623,20.4708,20.361,20.3779,749638.0
2018-12-13 15:30:00,24.12,24.23,24.07,24.16,1208561.0,20.3779,20.4708,20.3356,20.4117,1208561.0
2018-12-14 09:30:00,23.93,24.51,23.81,24.5,476869.0,20.2173,20.7074,20.116,20.6989,476869.0
2018-12-14 10:00:00,24.5,24.67,24.46,24.46,803300.0,20.6989,20.8425,20.6651,20.6651,803300.0
2018-12-14 10:30:00,24.45,24.62,24.37,24.5,479942.0,20.6567,20.8003,20.5891,20.6989,479942.0
2018-12-14 11:00:00,24.5,24.64,24.49,24.57,470906.0,20.6989,20.8172,20.6905,20.758,470906.0
2018-12-14 11:30:00,24.57,24.6,24.35,24.42,446163.0,20.758,20.7834,20.5722,20.6313,446163.0
2018-12-14 12:00:00,24.42,24.45,24.32,24.39,386436.0,20.6313,20.6567,20.5468,20.606,386436.0
2018-12-14 12:30:00,24.39,24.45,24.28,24.3,437222.0,20.606,20.6567,20.513,20.5299,437222.0
2018-12-14 13:00:00,24.3,24.4,24.26,24.36,378108.0,20.5299,20.6144,20.4961,20.5806,378108.0
2018-12-14 13:30:00,24.36,24.38,24.2,24.22,595778.0,20.5806,20.5975,20.4455,20.4623,595778.0
2018-12-14 14:00:00,24.21,24.22,24.1,24.15,517759.0,20.4539,20.4623,20.361,20.4032,517759.0
2018-12-14 14:30:00,24.15,24.16,24.06,24.15,407370.0,20.4032,20.4117,20.3272,20.4032,407370.0
2018-12-14 15:00:00,24.15,24.27,24.14,24.18,496178.0,20.4032,20.5046,20.3948,20.4286,496178.0
2018-12-14 15:30:00,24.18,24.22,24.1,24.1,985501.0,20.4286,20.4623,20.361,20.361,985501.0
2018-12-17 09:30:00,24.0,24.15,23.78,23.94,438948.0,20.2765,20.4032,20.0906,20.2258,438948.0
2018-12-17 10:00:00,23.93,23.99,23.75,23.8,584820.0,20.2173,20.268,20.0653,20.1075,584820.0
2018-12-17 10:30:00,23.8,23.92,23.71,23.85,657080.0,20.1075,20.2089,20.0315,20.1498,657080.0
2018-12-17 11:00:00,23.85,24.12,23.77,24.07,595585.0,20.1498,20.3779,20.0822,20.3356,595585.0
2018-12-17 11:30:00,24.08,24.09,23.9,23.99,507557.0,20.3441,20.3525,20.192,20.268,507557.0
2018-12-17 12:00:00,23.99,24.0,23.8,23.83,466338.0,20.268,20.2765,20.1075,20.1329,466338.0
2018-12-17 12:30:00,23.82,24.05,23.68,23.69,515478.0,20.1244,20.3187,20.0061,20.0146,515478.0
2018-12-17 13:00:00,23.69,23.76,23.63,23.67,441956.0,20.0146,20.0737,19.9639,19.9977,441956.0
2018-12-17 13:30:00,23.67,23.73,23.58,23.58,449616.0,19.9977,20.0484,19.9216,19.9216,449616.0
2018-12-17 14:00:00,23.58,23.76,23.55,23.68,582932.0,19.9216,20.0737,19.8963,20.0061,582932.0
2018-12-17 14:30:00,23.68,23.77,23.59,23.62,655078.0,20.0061,20.0822,19.9301,19.9554,655078.0
2018-12-17 15:00:00,23.61,23.67,23.51,23.56,859854.0,19.947,19.9977,19.8625,19.9047,859854.0
2018-12-17 15:30:00,23.56,23.57,23.36,23.49,1558744.0,19.9047,19.9132,19.7358,19.8456,1558744.0
2018-12-18 09:30:00,23.64,23.95,23.6,23.92,605307.0,19.9723,20.2342,19.9385,20.2089,605307.0
2018-12-18 10:00:00,23.9,23.92,23.74,23.83,794071.0,20.192,20.2089,20.0568,20.1329,794071.0
2018-12-18 10:30:00,23.83,23.95,23.81,23.88,692205.0,20.1329,20.2342,20.116,20.1751,692205.0
2018-12-18 11:00:00,23.88,23.93,23.64,23.74,782588.0,20.1751,20.2173,19.9723,20.0568,782588.0
2018-12-18 11:30:00,23.74,23.82,23.63,23.68,717401.0,20.0568,20.1244,19.9639,20.0061,717401.0
2018-12-18 12:00:00,23.68,23.76,23.65,23.67,572246.0,20.0061,20.0737,19.9808,19.9977,572246.0
2018-12-18 12:30:00,23.68,23.69,23.54,23.62,587094.0,20.0061,20.0146,19.8878,19.9554,587094.0
2018-12-18 13:00:00,23.62,23.72,23.6,23.63,448041.0,19.9554,20.0399,19.9385,19.9639,448041.0
2018-12-18 13:30:00,23.64,23.65,23.54,23.59,414036.0,19.9723,19.9808,19.8878,19.9301,414036.0
2018-12-18 14:00:00,23.59,23.68,23.55,23.57,452746.0,19.9301,20.0061,19.8963,19.9132,452746.0
2018-12-18 14:30:00,23.56,23.57,23.32,23.38,489576.0,19.9047,19.9132,19.702,19.7527,489576.0
2018-12-18 15:00:00,23.39,23.52,23.34,23.4,553287.0,19.7611,19.871,19.7189,19.7696,553287.0
2018-12-18 15:30:00,23.41,23.66,23.4,23.53,1187687.0,19.778,19.9892,19.7696,19.8794,1187687.0
2018-12-19 09:30:00,23.5,23.81,23.43,23.69,222208.0,19.8541,20.116,19.7949,20.0146,222208.0
2018-12-19 10:00:00,23.69,23.88,23.67,23.88,243700.0,20.0146,20.1751,19.9977,20.1751,243700.0
2018-12-19 10:30:00,23.88,23.95,23.74,23.78,194610.0,20.1751,20.2342,20.0568,20.0906,194610.0
2018-12-19 11:00:00,23.78,23.83,23.72,23.74,169374.0,20.0906,20.1329,20.0399,20.0568,169374.0
2018-12-19 11:30:00,23.74,23.75,23.58,23.64,154900.0,20.0568,20.0653,19.9216,19.9723,154900.0
2018-12-19 12:00:00,23.64,23.73,23.63,23.7,382262.0,19.9723,20.0484,19.9639,20.023,382262.0
2018-12-19 12:30:00,23.69,23.86,23.69,23.83,174713.0,20.0146,20.1582,20.0146,20.1329,174713.0
2018-12-19 13:00:00,23.83,23.88,23.78,23.82,248392.0,20.1329,20.1751,20.0906,20.1244,248392.0
2018-12-19 13:30:00,23.82,24.05,23.8,24.03,232022.0,20.1244,20.3187,20.1075,20.3018,232022.0
2018-12-19 14:00:00,23.99,24.04,23.53,23.86,794062.0,20.268,20.3103,19.8794,20.1582,794062.0
2018-12-19 14:30:00,23.86,23.99,23.42,23.46,797802.0,20.1582,20.268,19.7865,19.8203,797802.0
2018-12-19 15:00:00,23.46,23.47,23.12,23.12,980778.0,19.8203,19.8287,19.533,19.533,980778.0
2018-12-19 15:30:00,23.12,23.23,23.05,23.2,1071886.0,19.533,19.6259,19.4739,19.6006,1071886.0
2018-12-20 09:30:00,22.97,23.38,22.93,23.19,429620.0,19.4063,19.7527,19.3725,19.5921,429620.0
2018-12-20 10:00:00,23.18,23.43,23.17,23.34,358717.0,19.5837,19.7949,19.5753,19.7189,358717.0
2018-12-20 10:30:00,23.33,23.55,23.29,23.34,244040.0,19.7104,19.8963,19.6766,19.7189,244040.0
2018-12-20 11:00:00,23.34,23.35,23.08,23.12,387623.0,19.7189,19.7273,19.4992,19.533,387623.0
2018-12-20 11:30:00,23.1,23.17,22.91,22.94,343542.0,19.5161,19.5753,19.3556,19.3809,343542.0
2018-12-20 12:00:00,22.94,23.12,22.92,23.11,267557.0,19.3809,19.533,19.364,19.5246,267557.0
2018-12-20 12:30:00,23.11,23.11,22.8,22.86,366981.0,19.5246,19.5246,19.2627,19.3133,366981.0
2018-12-20 13:00:00,22.87,22.94,22.8,22.93,388953.0,19.3218,19.3809,19.2627,19.3725,388953.0
2018-12-20 13:30:00,22.92,23.03,22.88,22.94,329326.0,19.364,19.457,19.3302,19.3809,329326.0
2018-12-20 14:00:00,22.93,22.96,22.69,22.89,381844.0,19.3725,19.3978,19.1697,19.3387,381844.0
2018-12-20 14:30:00,22.89,23.22,22.87,23.06,545048.0,19.3387,19.6175,19.3218,19.4823,545048.0
2018-12-20 15:00:00,23.06,23.16,22.92,23.03,400035.0,19.4823,19.5668,19.364,19.457,400035.0
2018-12-20 15:30:00,23.03,23.12,22.88,22.98,1115254.0,19.457,19.533,19.3302,19.4147,1115254.0
2018-12-21 09:30:00,23.0,23.19,22.87,23.12,1422724.0,19.4316,19.5921,19.3218,19.533,1422724.0
2018-12-21 10:00:00,23.11,23.39,22.98,23.13,729494.0,19.5246,19.7611,19.4147,19.5415,729494.0
2018-12-21 10:30:00,23.13,23.16,22.83,22.88,527212.0,19.5415,19.5668,19.288,19.3302,527212.0
2018-12-21 11:00:00,22.88,22.99,22.73,22.99,333570.0,19.3302,19.4232,19.2035,19.4232,333570.0
2018-12-21 11:30:00,22.99,23.09,22.92,22.93,601488.0,19.4232,19.5077,19.364,19.3725,601488.0
2018-12-21 12:00:00,22.94,22.98,22.73,22.75,314159.0,19.3809,19.4147,19.2035,19.2204,314159.0
2018-12-21 12:30:00,22.75,22.94,22.67,22.74,374709.0,19.2204,19.3809,19.1528,19.212,374709.0
2018-12-21 13:00:00,22.75,22.83,22.68,22.83,379146.0,19.2204,19.288,19.1613,19.288,379146.0
2018-12-21 13:30:00,22.83,23.0,22.81,22.85,347383.0,19.288,19.4316,19.2711,19.3049,347383.0
2018-12-21 14:00:00,22.85,22.94,22.75,22.86,371109.0,19.3049,19.3809,19.2204,19.3133,371109.0
2018-12-21 14:30:00,22.86,22.92,22.76,22.8,278953.0,19.3133,19.364,19.2289,19.2627,278953.0
2018-12-21 15:00:00,22.81,22.83,22.5,22.52,632808.0,19.2711,19.288,19.0092,19.0261,632808.0
2018-12-21 15:30:00,22.52,22.56,22.32,22.49,1602029.0,19.0261,19.0599,18.8571,19.0008,1602029.0
2018-12-24 09:30:00,22.33,22.5,21.98,22.09,733367.0,18.8656,19.0092,18.5699,18.6628,733367.0
2018-12-24 10:00:00,22.09,22.6,22.08,22.58,670205.0,18.6628,19.0937,18.6544,19.0768,670205.0
2018-12-24 10:30:00,22.58,22.82,22.5,22.82,445423.0,19.0768,19.2796,19.0092,19.2796,445423.0
2018-12-24 11:00:00,22.83,22.94,22.68,22.73,394114.0,19.288,19.3809,19.1613,19.2035,394114.0
2018-12-24 11:30:00,22.72,22.82,22.58,22.58,327828.0,19.1951,19.2796,19.0768,19.0768,327828.0
2018-12-24 12:00:00,22.59,22.67,22.45,22.51,562503.0,19.0852,19.1528,18.967,19.0176,562503.0
2018-12-24 12:30:00,22.51,22.56,22.18,22.19,770167.0,19.0176,19.0599,18.7388,18.7473,770167.0
2018-12-26 09:30:00,22.16,22.37,22.1,22.2,414048.0,18.722,18.8994,18.6713,18.7557,414048.0
2018-12-26 10:00:00,22.2,22.2,21.77,21.93,285767.0,18.7557,18.7557,18.3925,18.5276,285767.0
2018-12-26 10:30:00,21.93,22.0,21.81,21.86,241561.0,18.5276,18.5868,18.4263,18.4685,241561.0
2018-12-26 11:00:00,21.86,22.27,21.86,22.24,251089.0,18.4685,18.8149,18.4685,18.7895,251089.0
2018-12-26 11:30:00,22.24,22.43,22.13,22.42,234890.0,18.7895,18.9501,18.6966,18.9416,234890.0
2018-12-26 12:00:00,22.43,22.61,22.42,22.5,247690.0,18.9501,19.1021,18.9416,19.0092,247690.0
2018-12-26 12:30:00,22.51,22.59,22.48,22.56,219551.0,19.0176,19.0852,18.9923,19.0599,219551.0
2018-12-26 13:00:00,22.57,22.59,22.37,22.4,347938.0,19.0683,19.0852,18.8994,18.9247,347938.0
2018-12-26 13:30:00,22.4,22.73,22.4,22.73,272247.0,18.9247,19.2035,18.9247,19.2035,272247.0
2018-12-26 14:00:00,22.73,22.74,22.62,22.66,327810.0,19.2035,19.212,19.1106,19.1444,327810.0
2018-12-26 14:30:00,22.67,22.75,22.63,22.74,328411.0,19.1528,19.2204,19.119,19.212,328411.0
2018-12-26 15:00:00,22.73,22.92,22.71,22.89,311565.0,19.2035,19.364,19.1866,19.3387,311565.0
2018-12-26 15:30:00,22.9,23.16,22.89,23.14,854679.0,19.3471,19.5668,19.3387,19.5499,854679.0
2018-12-27 09:30:00,22.8,22.93,22.56,22.81,346274.0,19.2627,19.3725,19.0599,19.2711,346274.0
2018-12-27 10:00:00,22.82,22.99,22.7,22.91,258843.0,19.2796,19.4232,19.1782,19.3556,258843.0
2018-12-27 10:30:00,22.91,23.06,22.86,22.9,192240.0,19.3556,19.4823,19.3133,19.3471,192240.0
2018-12-27 11:00:00,22.89,23.04,22.79,23.0,233571.0,19.3387,19.4654,19.2542,19.4316,233571.0
2018-12-27 11:30:00,23.02,23.12,22.9,22.99,298359.0,19.4485,19.533,19.3471,19.4232,298359.0
2018-12-27 12:00:00,22.99,23.0,22.82,22.87,355899.0,19.4232,19.4316,19.2796,19.3218,355899.0
2018-12-27 12:30:00,22.86,22.88,22.68,22.75,396918.0,19.3133,19.3302,19.1613,19.2204,396918.0
2018-12-27 13:00:00,22.74,22.95,22.73,22.89,600231.0,19.212,19.3894,19.2035,19.3387,600231.0
2018-12-27 13:30:00,22.88,22.93,22.65,22.7,396007.0,19.3302,19.3725,19.1359,19.1782,396007.0
2018-12-27 14:00:00,22.69,22.71,22.58,22.71,248852.0,19.1697,19.1866,19.0768,19.1866,248852.0
2018-12-27 14:30:00,22.7,22.93,22.68,22.91,254842.0,19.1782,19.3725,19.1613,19.3556,254842.0
2018-12-27 15:00:00,22.91,23.14,22.8,23.12,385063.0,19.3556,19.5499,19.2627,19.533,385063.0
2018-12-27 15:30:00,23.12,23.44,23.04,23.44,1058912.0,19.533,19.8034,19.4654,19.8034,1058912.0
2018-12-28 09:30:00,23.54,23.73,23.37,23.66,329607.0,19.8878,20.0484,19.7442,19.9892,329607.0
2018-12-28 10:00:00,23.66,23.72,23.26,23.29,292927.0,19.9892,20.0399,19.6513,19.6766,292927.0
2018-12-28 10:30:00,23.29,23.39,23.15,23.32,343957.0,19.6766,19.7611,19.5584,19.702,343957.0
2018-12-28 11:00:00,23.32,23.48,23.23,23.39,553452.0,19.702,19.8372,19.6259,19.7611,553452.0
2018-12-28 11:30:00,23.39,23.57,23.36,23.48,313392.0,19.7611,19.9132,19.7358,19.8372,313392.0
2018-12-28 12:00:00,23.49,23.62,23.47,23.61,218670.0,19.8456,19.9554,19.8287,19.947,218670.0
2018-12-28 12:30:00,23.61,23.66,23.45,23.46,291009.0,19.947,19.9892,19.8118,19.8203,291009.0
2018-12-28 13:00:00,23.46,23.56,23.36,23.38,192427.0,19.8203,19.9047,19.7358,19.7527,192427.0
2018-12-28 13:30:00,23.38,23.53,23.33,23.45,221146.0,19.7527,19.8794,19.7104,19.8118,221146.0
2018-12-28 14:00:00,23.45,23.67,23.44,23.55,286274.0,19.8118,19.9977,19.8034,19.8963,286274.0
2018-12-28 14:30:00,23.55,23.81,23.54,23.76,257065.0,19.8963,20.116,19.8878,20.0737,257065.0
2018-12-28 15:00:00,23.75,23.78,23.38,23.43,356686.0,20.0653,20.0906,19.7527,19.7949,356686.0
2018-12-28 15:30:00,23.42,23.53,23.36,23.5,1560899.0,19.7865,19.8794,19.7358,19.8541,1560899.0
2018-12-31 09:30:00,23.52,23.67,23.27,23.28,526409.0,19.871,19.9977,19.6597,19.6682,526409.0
2018-12-31 10:00:00,23.29,23.37,23.12,23.12,747268.0,19.6766,19.7442,19.533,19.533,747268.0
2018-12-31 10:30:00,23.13,23.23,23.06,23.08,413379.0,19.5415,19.6259,19.4823,19.4992,413379.0
2018-12-31 11:00:00,23.08,23.1,22.95,23.08,440673.0,19.4992,19.5161,19.3894,19.4992,440673.0
2018-12-31 11:30:00,23.07,23.2,22.96,23.18,384231.0,19.4908,19.6006,19.3978,19.5837,384231.0
2018-12-31 12:00:00,23.18,23.35,23.17,23.34,335163.0,19.5837,19.7273,19.5753,19.7189,335163.0
2018-12-31 12:30:00,23.34,23.37,23.27,23.35,300705.0,19.7189,19.7442,19.6597,19.7273,300705.0
2018-12-31 13:00:00,23.35,23.45,23.31,23.44,244999.0,19.7273,19.8118,19.6935,19.8034,244999.0
2018-12-31 13:30:00,23.44,23.44,23.25,23.28,281312.0,19.8034,19.8034,19.6428,19.6682,281312.0
2018-12-31 14:00:00,23.28,23.33,23.21,23.24,413906.0,19.6682,19.7104,19.609,19.6344,413906.0
2018-12-31 14:30:00,23.25,23.36,23.19,23.27,332993.0,19.6428,19.7358,19.5921,19.6597,332993.0
2018-12-31 15:00:00,23.26,23.33,23.21,23.31,411046.0,19.6513,19.7104,19.609,19.6935,411046.0
2018-12-31 15:30:00,23.31,23.46,23.31,23.46,1109942.0,19.6935,19.8203,19.6935,19.8203,1109942.0
2019-01-02 09:30:00,23.15,23.72,23.12,23.72,370438.0,19.5584,20.0399,19.533,20.0399,370438.0
2019-01-02 10:00:00,23.72,23.94,23.67,23.88,235828.0,20.0399,20.2258,19.9977,20.1751,235828.0
2019-01-02 10:30:00,23.88,24.06,23.84,24.01,230881.0,20.1751,20.3272,20.1413,20.2849,230881.0
2019-01-02 11:00:00,24.01,24.15,23.98,23.99,200826.0,20.2849,20.4032,20.2596,20.268,200826.0
2019-01-02 11:30:00,23.99,24.12,23.93,23.94,301119.0,20.268,20.3779,20.2173,20.2258,301119.0
2019-01-02 12:00:00,23.93,23.95,23.78,23.8,324481.0,20.2173,20.2342,20.0906,20.1075,324481.0
2019-01-02 12:30:00,23.8,23.95,23.76,23.89,753686.0,20.1075,20.2342,20.0737,20.1835,753686.0
2019-01-02 13:00:00,23.89,24.02,23.89,24.0,391278.0,20.1835,20.2934,20.1835,20.2765,391278.0
2019-01-02 13:30:00,24.0,24.21,23.98,24.2,289739.0,20.2765,20.4539,20.2596,20.4455,289739.0
2019-01-02 14:00:00,24.2,24.2,24.07,24.16,186839.0,20.4455,20.4455,20.3356,20.4117,186839.0
2019-01-02 14:30:00,24.16,24.27,24.1,24.11,382344.0,20.4117,20.5046,20.361,20.3694,382344.0
2019-01-02 15:00:00,24.11,24.17,24.0,24.04,419836.0,20.3694,20.4201,20.2765,20.3103,419836.0
2019-01-02 15:30:00,24.05,24.27,24.01,24.27,1248289.0,20.3187,20.5046,20.2849,20.5046,1248289.0
2019-01-03 09:30:00,24.45,24.5,24.03,24.37,541793.0,20.6567,20.6989,20.3018,20.5891,541793.0
2019-01-03 10:00:00,24.37,24.38,23.98,24.14,446255.0,20.5891,20.5975,20.2596,20.3948,446255.0
2019-01-03 10:30:00,24.14,24.14,23.9,24.08,359673.0,20.3948,20.3948,20.192,20.3441,359673.0
2019-01-03 11:00:00,24.09,24.18,23.98,24.08,499223.0,20.3525,20.4286,20.2596,20.3441,499223.0
2019-01-03 11:30:00,24.09,24.33,24.08,24.31,328055.0,20.3525,20.5553,20.3441,20.5384,328055.0
2019-01-03 12:00:00,24.31,24.35,24.22,24.28,205261.0,20.5384,20.5722,20.4623,20.513,205261.0
2019-01-03 12:30:00,24.28,24.53,24.26,24.45,226817.0,20.513,20.7243,20.4961,20.6567,226817.0
2019-01-03 13:00:00,24.45,24.46,24.21,24.26,210043.0,20.6567,20.6651,20.4539,20.4961,210043.0
2019-01-03 13:30:00,24.26,24.37,24.16,24.18,211400.0,20.4961,20.5891,20.4117,20.4286,211400.0
2019-01-03 14:00:00,24.18,24.29,24.11,24.27,298676.0,20.4286,20.5215,20.3694,20.5046,298676.0
2019-01-03 14:30:00,24.28,24.32,24.08,24.13,256825.0,20.513,20.5468,20.3441,20.3863,256825.0
2019-01-03 15:00:00,24.13,24.16,24.04,24.11,265294.0,20.3863,20.4117,20.3103,20.3694,265294.0
2019-01-03 15:30:00,24.1,24.2,24.04,24.09,1023782.0,20.361,20.4455,20.3103,20.3525,1023782.0
2019-01-04 09:30:00,24.55,24.96,24.49,24.85,677693.0,20.7411,21.0875,20.6905,20.9946,677693.0
2019-01-04 10:00:00,24.86,24.99,24.67,24.99,508076.0,21.0031,21.1129,20.8425,21.1129,508076.0
2019-01-04 10:30:00,24.98,24.99,24.75,24.99,463911.0,21.1044,21.1129,20.9101,21.1129,463911.0
2019-01-04 11:00:00,24.99,25.07,24.85,24.89,425075.0,21.1129,21.1805,20.9946,21.0284,425075.0
2019-01-04 11:30:00,24.89,25.13,24.84,25.11,421241.0,21.0284,21.2312,20.9862,21.2143,421241.0
2019-01-04 12:00:00,25.11,25.2,25.04,25.17,322326.0,21.2143,21.2903,21.1551,21.265,322326.0
2019-01-04 12:30:00,25.18,25.29,25.12,25.16,278684.0,21.2734,21.3663,21.2227,21.2565,278684.0
2019-01-04 13:00:00,25.16,25.28,25.15,25.17,250418.0,21.2565,21.3579,21.2481,21.265,250418.0
2019-01-04 13:30:00,25.17,25.23,25.08,25.19,244028.0,21.265,21.3156,21.1889,21.2819,244028.0
2019-01-04 14:00:00,25.2,25.29,25.12,25.29,368308.0,21.2903,21.3663,21.2227,21.3663,368308.0
2019-01-04 14:30:00,25.29,25.35,25.22,25.22,444717.0,21.3663,21.417,21.3072,21.3072,444717.0
2019-01-04 15:00:00,25.21,25.27,25.17,25.24,769565.0,21.2988,21.3494,21.265,21.3241,769565.0
2019-01-04 15:30:00,25.24,25.31,25.2,25.24,1156528.0,21.3241,21.3832,21.2903,21.3241,1156528.0
2019-01-07 09:30:00,25.16,25.18,24.92,25.08,383179.0,21.2565,21.2734,21.0537,21.1889,383179.0
2019-01-07 10:00:00,25.08,25.23,25.04,25.13,188113.0,21.1889,21.3156,21.1551,21.2312,188113.0
2019-01-07 10:30:00,25.13,25.23,25.12,25.2,213985.0,21.2312,21.3156,21.2227,21.2903,213985.0
2019-01-07 11:00:00,25.2,25.33,25.18,25.28,205689.0,21.2903,21.4001,21.2734,21.3579,205689.0
2019-01-07 11:30:00,25.29,25.4,25.24,25.4,173837.0,21.3663,21.4593,21.3241,21.4593,173837.0
2019-01-07 12:00:00,25.39,25.4,25.27,25.36,156844.0,21.4508,21.4593,21.3494,21.4255,156844.0
2019-01-07 12:30:00,25.37,25.53,25.35,25.49,209494.0,21.4339,21.5691,21.417,21.5353,209494.0
2019-01-07 13:00:00,25.49,25.59,25.48,25.53,186702.0,21.5353,21.6198,21.5269,21.5691,186702.0
2019-01-07 13:30:00,25.53,25.59,25.42,25.43,196496.0,21.5691,21.6198,21.4762,21.4846,196496.0
2019-01-07 14:00:00,25.42,25.59,25.42,25.53,236303.0,21.4762,21.6198,21.4762,21.5691,236303.0
2019-01-07 14:30:00,25.52,25.53,25.39,25.44,199782.0,21.5607,21.5691,21.4508,21.4931,199782.0
2019-01-07 15:00:00,25.44,25.57,25.43,25.53,246727.0,21.4931,21.6029,21.4846,21.5691,246727.0
2019-01-07 15:30:00,25.53,25.55,25.36,25.38,632842.0,21.5691,21.586,21.4255,21.4424,632842.0
2019-01-08 09:30:00,25.51,25.6,25.23,25.34,472101.0,21.5522,21.6282,21.3156,21.4086,472101.0
2019-01-08 10:00:00,25.33,25.59,25.21,25.25,320780.0,21.4001,21.6198,21.2988,21.3325,320780.0
2019-01-08 10:30:00,25.24,25.26,25.01,25.06,278880.0,21.3241,21.341,21.1298,21.172,278880.0
2019-01-08 11:00:00,25.06,25.29,25.0,25.2,297337.0,21.172,21.3663,21.1213,21.2903,297337.0
2019-01-08 11:30:00,25.19,25.23,25.08,25.22,124701.0,21.2819,21.3156,21.1889,21.3072,124701.0
2019-01-08 12:00:00,25.22,25.39,25.21,25.34,164943.0,21.3072,21.4508,21.2988,21.4086,164943.0
2019-01-08 12:30:00,25.34,25.35,25.19,25.26,146059.0,21.4086,21.417,21.2819,21.341,146059.0
2019-01-08 13:00:00,25.26,25.32,25.24,25.32,116216.0,21.341,21.3917,21.3241,21.3917,116216.0
2019-01-08 13:30:00,25.32,25.41,25.31,25.37,228377.0,21.3917,21.4677,21.3832,21.4339,228377.0
2019-01-08 14:00:00,25.37,25.43,25.36,25.42,191624.0,21.4339,21.4846,21.4255,21.4762,191624.0
2019-01-08 14:30:00,25.42,25.46,25.32,25.36,170932.0,21.4762,21.51,21.3917,21.4255,170932.0
2019-01-08 15:00:00,25.36,25.44,25.34,25.44,261319.0,21.4255,21.4931,21.4086,21.4931,261319.0
2019-01-08 15:30:00,25.44,25.51,25.42,25.44,563780.0,21.4931,21.5522,21.4762,21.4931,563780.0
2019-01-09 09:30:00,25.53,25.98,25.53,25.68,456698.0,21.5691,21.9493,21.5691,21.6958,456698.0
2019-01-09 10:00:00,25.69,25.8,25.67,25.7,348662.0,21.7043,21.7972,21.6874,21.7127,348662.0
2019-01-09 10:30:00,25.69,25.69,25.38,25.44,305233.0,21.7043,21.7043,21.4424,21.4931,305233.0
2019-01-09 11:00:00,25.44,25.73,25.43,25.71,206481.0,21.4931,21.7381,21.4846,21.7212,206481.0
2019-01-09 11:30:00,25.71,25.84,25.66,25.75,307606.0,21.7212,21.831,21.6789,21.755,307606.0
2019-01-09 12:00:00,25.75,25.89,25.75,25.85,133348.0,21.755,21.8733,21.755,21.8395,133348.0
2019-01-09 12:30:00,25.85,25.92,25.82,25.92,137906.0,21.8395,21.8986,21.8141,21.8986,137906.0
2019-01-09 13:00:00,25.92,25.97,25.87,25.89,152357.0,21.8986,21.9408,21.8564,21.8733,152357.0
2019-01-09 13:30:00,25.89,25.93,25.82,25.84,155931.0,21.8733,21.907,21.8141,21.831,155931.0
2019-01-09 14:00:00,25.84,25.94,25.79,25.83,148586.0,21.831,21.9155,21.7888,21.8226,148586.0
2019-01-09 14:30:00,25.82,26.0,25.8,25.96,218584.0,21.8141,21.9662,21.7972,21.9324,218584.0
2019-01-09 15:00:00,25.96,26.01,25.94,25.98,240059.0,21.9324,21.9746,21.9155,21.9493,240059.0
2019-01-09 15:30:00,25.98,26.0,25.9,25.99,819355.0,21.9493,21.9662,21.8817,21.9577,819355.0
2019-01-10 09:30:00,25.89,25.89,25.36,25.67,854073.0,21.8733,21.8733,21.4255,21.6874,854073.0
2019-01-10 10:00:00,25.66,25.76,25.6,25.7,312063.0,21.6789,21.7634,21.6282,21.7127,312063.0
2019-01-10 10:30:00,25.7,25.77,25.64,25.73,196647.0,21.7127,21.7719,21.662,21.7381,196647.0
2019-01-10 11:00:00,25.73,25.83,25.71,25.71,341026.0,21.7381,21.8226,21.7212,21.7212,341026.0
2019-01-10 11:30:00,25.72,25.82,25.71,25.76,181687.0,21.7296,21.8141,21.7212,21.7634,181687.0
2019-01-10 12:00:00,25.75,25.9,25.71,25.89,268408.0,21.755,21.8817,21.7212,21.8733,268408.0
2019-01-10 12:30:00,25.89,25.91,25.74,25.75,199254.0,21.8733,21.8902,21.7465,21.755,199254.0
2019-01-10 13:00:00,25.74,25.74,25.56,25.64,232235.0,21.7465,21.7465,21.5945,21.662,232235.0
2019-01-10 13:30:00,25.64,25.72,25.58,25.71,118228.0,21.662,21.7296,21.6113,21.7212,118228.0
2019-01-10 14:00:00,25.71,25.89,25.71,25.75,400957.0,21.7212,21.8733,21.7212,21.755,400957.0
2019-01-10 14:30:00,25.75,25.82,25.7,25.81,253168.0,21.755,21.8141,21.7127,21.8057,253168.0
2019-01-10 15:00:00,25.81,25.87,25.76,25.82,169850.0,21.8057,21.8564,21.7634,21.8141,169850.0
2019-01-10 15:30:00,25.82,25.85,25.75,25.76,481749.0,21.8141,21.8395,21.755,21.7634,481749.0
2019-01-11 09:30:00,25.57,25.75,25.49,25.57,314171.0,21.6029,21.755,21.5353,21.6029,314171.0
2019-01-11 10:00:00,25.56,25.63,25.48,25.5,215170.0,21.5945,21.6536,21.5269,21.5438,215170.0
2019-01-11 10:30:00,25.5,25.75,25.48,25.75,231242.0,21.5438,21.755,21.5269,21.755,231242.0
2019-01-11 11:00:00,25.75,25.94,25.73,25.91,450290.0,21.755,21.9155,21.7381,21.8902,450290.0
2019-01-11 11:30:00,25.9,26.11,25.89,26.09,368130.0,21.8817,22.0591,21.8733,22.0422,368130.0
2019-01-11 12:00:00,26.09,26.14,25.98,26.05,447694.0,22.0422,22.0845,21.9493,22.0084,447694.0
2019-01-11 12:30:00,26.05,26.15,25.99,25.99,278230.0,22.0084,22.0929,21.9577,21.9577,278230.0
2019-01-11 13:00:00,25.99,26.0,25.89,25.89,214692.0,21.9577,21.9662,21.8733,21.8733,214692.0
2019-01-11 13:30:00,25.89,25.99,25.87,25.98,233397.0,21.8733,21.9577,21.8564,21.9493,233397.0
2019-01-11 14:00:00,25.98,26.02,25.91,25.94,287056.0,21.9493,21.9831,21.8902,21.9155,287056.0
2019-01-11 14:30:00,25.95,25.95,25.8,25.82,382729.0,21.9239,21.9239,21.7972,21.8141,382729.0
2019-01-11 15:00:00,25.82,25.91,25.82,25.88,342977.0,21.8141,21.8902,21.8141,21.8648,342977.0
2019-01-11 15:30:00,25.87,26.03,25.87,26.02,688605.0,21.8564,21.9915,21.8564,21.9831,688605.0
2019-01-14 09:30:00,25.79,25.82,25.55,25.79,442899.0,21.7888,21.8141,21.586,21.7888,442899.0
2019-01-14 10:00:00,25.79,25.91,25.74,25.82,556702.0,21.7888,21.8902,21.7465,21.8141,556702.0
2019-01-14 10:30:00,25.82,25.86,25.72,25.76,240436.0,21.8141,21.8479,21.7296,21.7634,240436.0
2019-01-14 11:00:00,25.76,25.79,25.6,25.7,198446.0,21.7634,21.7888,21.6282,21.7127,198446.0
2019-01-14 11:30:00,25.7,25.82,25.69,25.79,193724.0,21.7127,21.8141,21.7043,21.7888,193724.0
2019-01-14 12:00:00,25.79,25.87,25.77,25.83,100162.0,21.7888,21.8564,21.7719,21.8226,100162.0
2019-01-14 12:30:00,25.84,25.85,25.77,25.79,103558.0,21.831,21.8395,21.7719,21.7888,103558.0
2019-01-14 13:00:00,25.79,25.88,25.75,25.81,202674.0,21.7888,21.8648,21.755,21.8057,202674.0
2019-01-14 13:30:00,25.8,25.83,25.77,25.77,138746.0,21.7972,21.8226,21.7719,21.7719,138746.0
2019-01-14 14:00:00,25.78,25.84,25.75,25.84,225777.0,21.7803,21.831,21.755,21.831,225777.0
2019-01-14 14:30:00,25.83,25.95,25.82,25.91,189852.0,21.8226,21.9239,21.8141,21.8902,189852.0
2019-01-14 15:00:00,25.91,25.93,25.84,25.85,168021.0,21.8902,21.907,21.831,21.8395,168021.0
2019-01-14 15:30:00,25.85,25.9,25.79,25.85,676854.0,21.8395,21.8817,21.7888,21.8395,676854.0
2019-01-15 09:30:00,25.81,25.84,25.5,25.57,365383.0,21.8057,21.831,21.5438,21.6029,365383.0
2019-01-15 10:00:00,25.58,25.75,25.45,25.52,262398.0,21.6113,21.755,21.5015,21.5607,262398.0
2019-01-15 10:30:00,25.52,25.7,25.5,25.7,235912.0,21.5607,21.7127,21.5438,21.7127,235912.0
2019-01-15 11:00:00,25.7,25.74,25.58,25.61,123190.0,21.7127,21.7465,21.6113,21.6367,123190.0
2019-01-15 11:30:00,25.61,25.78,25.59,25.76,131212.0,21.6367,21.7803,21.6198,21.7634,131212.0
2019-01-15 12:00:00,25.77,25.82,25.74,25.76,107861.0,21.7719,21.8141,21.7465,21.7634,107861.0
2019-01-15 12:30:00,25.75,25.76,25.68,25.7,112268.0,21.755,21.7634,21.6958,21.7127,112268.0
2019-01-15 13:00:00,25.71,25.75,25.68,25.73,86895.0,21.7212,21.755,21.6958,21.7381,86895.0
2019-01-15 13:30:00,25.73,25.82,25.72,25.74,121285.0,21.7381,21.8141,21.7296,21.7465,121285.0
2019-01-15 14:00:00,25.75,25.78,25.6,25.61,177360.0,21.755,21.7803,21.6282,21.6367,177360.0
2019-01-15 14:30:00,25.61,25.71,25.59,25.67,152766.0,21.6367,21.7212,21.6198,21.6874,152766.0
2019-01-15 15:00:00,25.67,25.75,25.65,25.71,218789.0,21.6874,21.755,21.6705,21.7212,218789.0
2019-01-15 15:30:00,25.7,25.78,25.67,25.77,855551.0,21.7127,21.7803,21.6874,21.7719,855551.0
2019-01-16 09:30:00,25.76,26.15,25.76,26.11,540881.0,21.7634,22.0929,21.7634,22.0591,540881.0
2019-01-16 10:00:00,26.11,26.29,26.08,26.25,244444.0,22.0591,22.2112,22.0338,22.1774,244444.0
2019-01-16 10:30:00,26.24,26.35,26.14,26.34,269063.0,22.169,22.2619,22.0845,22.2534,269063.0
2019-01-16 11:00:00,26.34,26.39,26.25,26.36,226114.0,22.2534,22.2957,22.1774,22.2703,226114.0
2019-01-16 11:30:00,26.36,26.44,26.31,26.37,379125.0,22.2703,22.3379,22.2281,22.2788,379125.0
2019-01-16 12:00:00,26.37,26.46,26.31,26.35,490166.0,22.2788,22.3548,22.2281,22.2619,490166.0
2019-01-16 12:30:00,26.36,26.47,26.35,26.42,131580.0,22.2703,22.3633,22.2619,22.321,131580.0
2019-01-16 13:00:00,26.41,26.45,26.36,26.44,118969.0,22.3126,22.3464,22.2703,22.3379,118969.0
2019-01-16 13:30:00,26.43,26.5,26.41,26.49,143562.0,22.3295,22.3886,22.3126,22.3802,143562.0
2019-01-16 14:00:00,26.49,26.54,26.46,26.54,210895.0,22.3802,22.4224,22.3548,22.4224,210895.0
2019-01-16 14:30:00,26.54,26.6,26.47,26.49,286828.0,22.4224,22.4731,22.3633,22.3802,286828.0
2019-01-16 15:00:00,26.49,26.51,26.38,26.51,365419.0,22.3802,22.3971,22.2872,22.3971,365419.0
2019-01-16 15:30:00,26.51,26.51,26.35,26.38,741023.0,22.3971,22.3971,22.2619,22.2872,741023.0
2019-01-17 09:30:00,26.22,26.29,26.06,26.21,240879.0,22.1521,22.2112,22.0169,22.1436,240879.0
2019-01-17 10:00:00,26.21,26.22,26.04,26.16,136426.0,22.1436,22.1521,22.0,22.1014,136426.0
2019-01-17 10:30:00,26.16,26.23,26.08,26.22,151698.0,22.1014,22.1605,22.0338,22.1521,151698.0
2019-01-17 11:00:00,26.22,26.26,26.1,26.14,138141.0,22.1521,22.1858,22.0507,22.0845,138141.0
2019-01-17 11:30:00,26.13,26.29,26.12,26.25,98523.0,22.076,22.2112,22.0676,22.1774,98523.0
2019-01-17 12:00:00,26.24,26.27,26.19,26.26,89234.0,22.169,22.1943,22.1267,22.1858,89234.0
2019-01-17 12:30:00,26.25,26.28,26.23,26.26,69408.0,22.1774,22.2027,22.1605,22.1858,69408.0
2019-01-17 13:00:00,26.26,26.35,26.25,26.32,111696.0,22.1858,22.2619,22.1774,22.2365,111696.0
2019-01-17 13:30:00,26.32,26.38,26.3,26.38,206082.0,22.2365,22.2872,22.2196,22.2872,206082.0
2019-01-17 14:00:00,26.38,26.38,26.27,26.27,191856.0,22.2872,22.2872,22.1943,22.1943,191856.0
2019-01-17 14:30:00,26.28,26.5,26.24,26.36,374094.0,22.2027,22.3886,22.169,22.2703,374094.0
2019-01-17 15:00:00,26.36,26.36,26.23,26.36,277890.0,22.2703,22.2703,22.1605,22.2703,277890.0
2019-01-17 15:30:00,26.36,26.4,26.29,26.36,403553.0,22.2703,22.3041,22.2112,22.2703,403553.0
2019-01-18 09:30:00,26.41,26.46,26.03,26.1,974829.0,22.3126,22.3548,21.9915,22.0507,974829.0
2019-01-18 10:00:00,26.09,26.24,26.07,26.17,406664.0,22.0422,22.169,22.0253,22.1098,406664.0
2019-01-18 10:30:00,26.17,26.22,26.13,26.15,477174.0,22.1098,22.1521,22.076,22.0929,477174.0
2019-01-18 11:00:00,26.16,26.43,26.15,26.4,222816.0,22.1014,22.3295,22.0929,22.3041,222816.0
2019-01-18 11:30:00,26.39,26.46,26.28,26.46,156430.0,22.2957,22.3548,22.2027,22.3548,156430.0
2019-01-18 12:00:00,26.46,26.58,26.43,26.5,188430.0,22.3548,22.4562,22.3295,22.3886,188430.0
2019-01-18 12:30:00,26.49,26.49,26.37,26.39,168014.0,22.3802,22.3802,22.2788,22.2957,168014.0
2019-01-18 13:00:00,26.4,26.41,26.29,26.3,169619.0,22.3041,22.3126,22.2112,22.2196,169619.0
2019-01-18 13:30:00,26.3,26.41,26.25,26.39,226419.0,22.2196,22.3126,22.1774,22.2957,226419.0
2019-01-18 14:00:00,26.39,26.4,26.32,26.34,140889.0,22.2957,22.3041,22.2365,22.2534,140889.0
2019-01-18 14:30:00,26.33,26.36,26.26,26.34,173357.0,22.245,22.2703,22.1858,22.2534,173357.0
2019-01-18 15:00:00,26.34,26.39,26.32,26.36,195114.0,22.2534,22.2957,22.2365,22.2703,195114.0
2019-01-18 15:30:00,26.37,26.46,26.27,26.28,1392997.0,22.2788,22.3548,22.1943,22.2027,1392997.0
2019-01-22 09:30:00,26.5,26.74,26.35,26.66,2098906.0,22.3886,22.5914,22.2619,22.5238,2098906.0
2019-01-22 10:00:00,26.65,26.66,26.34,26.6,1027886.0,22.5153,22.5238,22.2534,22.4731,1027886.0
2019-01-22 10:30:00,26.6,26.62,26.31,26.39,613309.0,22.4731,22.49,22.2281,22.2957,613309.0
2019-01-22 11:00:00,26.38,26.59,26.36,26.54,493177.0,22.2872,22.4647,22.2703,22.4224,493177.0
2019-01-22 11:30:00,26.53,26.54,26.38,26.39,583586.0,22.414,22.4224,22.2872,22.2957,583586.0
2019-01-22 12:00:00,26.39,26.53,26.33,26.46,579930.0,22.2957,22.414,22.245,22.3548,579930.0
2019-01-22 12:30:00,26.45,26.66,26.44,26.6,737091.0,22.3464,22.5238,22.3379,22.4731,737091.0
2019-01-22 13:00:00,26.6,26.61,26.3,26.45,516689.0,22.4731,22.4815,22.2196,22.3464,516689.0
2019-01-22 13:30:00,26.44,26.73,26.41,26.66,879162.0,22.3379,22.5829,22.3126,22.5238,879162.0
2019-01-22 14:00:00,26.65,26.66,26.45,26.51,468607.0,22.5153,22.5238,22.3464,22.3971,468607.0
2019-01-22 14:30:00,26.5,26.57,26.39,26.57,769460.0,22.3886,22.4478,22.2957,22.4478,769460.0
2019-01-22 15:00:00,26.57,26.63,26.41,26.57,1007177.0,22.4478,22.4984,22.3126,22.4478,1007177.0
2019-01-22 15:30:00,26.58,26.68,26.45,26.56,1924559.0,22.4562,22.5407,22.3464,22.4393,1924559.0
2019-01-23 09:30:00,29.96,30.0,29.0,29.58,7404584.0,25.3118,25.3456,24.5007,24.9908,7404584.0
2019-01-23 10:00:00,29.58,29.59,29.31,29.46,2971329.0,24.9908,24.9992,24.7627,24.8894,2971329.0
2019-01-23 10:30:00,29.47,29.51,29.1,29.41,2188776.0,24.8978,24.9316,24.5852,24.8471,2188776.0
2019-01-23 11:00:00,29.41,29.5,29.0,29.07,2217545.0,24.8471,24.9232,24.5007,24.5599,2217545.0
2019-01-23 11:30:00,29.07,29.16,28.68,28.84,2011813.0,24.5599,24.6359,24.2304,24.3656,2011813.0
2019-01-23 12:00:00,28.84,29.01,28.79,28.97,1559892.0,24.3656,24.5092,24.3233,24.4754,1559892.0
2019-01-23 12:30:00,28.97,29.3,28.95,29.2,1365536.0,24.4754,24.7542,24.4585,24.6697,1365536.0
2019-01-23 13:00:00,29.2,29.48,29.12,29.39,2324530.0,24.6697,24.9063,24.6021,24.8302,2324530.0
2019-01-23 13:30:00,29.39,29.41,28.96,29.1,1873123.0,24.8302,24.8471,24.467,24.5852,1873123.0
2019-01-23 14:00:00,29.1,29.31,29.07,29.23,1242739.0,24.5852,24.7627,24.5599,24.6951,1242739.0
2019-01-23 14:30:00,29.23,29.43,29.15,29.41,1777554.0,24.6951,24.864,24.6275,24.8471,1777554.0
2019-01-23 15:00:00,29.41,29.54,29.28,29.35,2026809.0,24.8471,24.957,24.7373,24.7964,2026809.0
2019-01-23 15:30:00,29.35,29.46,29.27,29.4,2698525.0,24.7964,24.8894,24.7289,24.8387,2698525.0
2019-01-24 09:30:00,29.73,30.0,29.4,29.65,2083449.0,25.1175,25.3456,24.8387,25.0499,2083449.0
2019-01-24 10:00:00,29.65,30.0,29.5,29.96,1798633.0,25.0499,25.3456,24.9232,25.3118,1798633.0
2019-01-24 10:30:00,29.95,30.01,29.82,29.98,2133672.0,25.3034,25.354,25.1935,25.3287,2133672.0
2019-01-24 11:00:00,29.99,30.16,29.89,30.1,1148091.0,25.3372,25.4808,25.2527,25.4301,1148091.0
2019-01-24 11:30:00,30.11,30.28,30.05,30.27,1119851.0,25.4385,25.5822,25.3878,25.5737,1119851.0
2019-01-24 12:00:00,30.27,30.33,30.06,30.29,1223286.0,25.5737,25.6244,25.3963,25.5906,1223286.0
2019-01-24 12:30:00,30.3,30.43,30.18,30.43,1108183.0,25.5991,25.7089,25.4977,25.7089,1108183.0
2019-01-24 13:00:00,30.43,30.43,30.15,30.23,1103267.0,25.7089,25.7089,25.4723,25.5399,1103267.0
2019-01-24 13:30:00,30.22,30.25,30.08,30.21,1293266.0,25.5315,25.5568,25.4132,25.523,1293266.0
2019-01-24 14:00:00,30.21,30.36,30.14,30.35,1393581.0,25.523,25.6497,25.4639,25.6413,1393581.0
2019-01-24 14:30:00,30.35,30.35,30.17,30.19,1472175.0,25.6413,25.6413,25.4892,25.5061,1472175.0
2019-01-24 15:00:00,30.2,30.31,30.13,30.15,1272739.0,25.5146,25.6075,25.4554,25.4723,1272739.0
2019-01-24 15:30:00,30.14,30.17,29.81,29.81,2391504.0,25.4639,25.4892,25.1851,25.1851,2391504.0
2019-01-25 09:30:00,29.98,30.33,29.87,30.3,1595714.0,25.3287,25.6244,25.2358,25.5991,1595714.0
2019-01-25 10:00:00,30.3,30.33,30.09,30.18,856613.0,25.5991,25.6244,25.4216,25.4977,856613.0
2019-01-25 10:30:00,30.18,30.18,30.02,30.05,513306.0,25.4977,25.4977,25.3625,25.3878,513306.0
2019-01-25 11:00:00,30.05,30.06,29.84,29.97,611645.0,25.3878,25.3963,25.2104,25.3203,611645.0
2019-01-25 11:30:00,29.97,30.1,29.95,30.04,424966.0,25.3203,25.4301,25.3034,25.3794,424966.0
2019-01-25 12:00:00,30.03,30.21,30.02,30.2,680049.0,25.3709,25.523,25.3625,25.5146,680049.0
2019-01-25 12:30:00,30.2,30.22,30.09,30.2,688736.0,25.5146,25.5315,25.4216,25.5146,688736.0
2019-01-25 13:00:00,30.2,30.22,30.09,30.15,511244.0,25.5146,25.5315,25.4216,25.4723,511244.0
2019-01-25 13:30:00,30.16,30.19,30.09,30.17,569941.0,25.4808,25.5061,25.4216,25.4892,569941.0
2019-01-25 14:00:00,30.16,30.19,30.11,30.14,632024.0,25.4808,25.5061,25.4385,25.4639,632024.0
2019-01-25 14:30:00,30.14,30.16,30.03,30.04,578283.0,25.4639,25.4808,25.3709,25.3794,578283.0
2019-01-25 15:00:00,30.04,30.08,29.87,29.92,1112612.0,25.3794,25.4132,25.2358,25.278,1112612.0
2019-01-25 15:30:00,29.92,29.98,29.78,29.8,1619551.0,25.278,25.3287,25.1597,25.1766,1619551.0
2019-01-28 09:30:00,29.61,30.19,29.55,30.17,1008421.0,25.0161,25.5061,24.9654,25.4892,1008421.0
2019-01-28 10:00:00,30.16,30.32,30.09,30.29,1104659.0,25.4808,25.616,25.4216,25.5906,1104659.0
2019-01-28 10:30:00,30.29,30.32,30.17,30.22,896879.0,25.5906,25.616,25.4892,25.5315,896879.0
2019-01-28 11:00:00,30.22,30.22,30.08,30.17,533862.0,25.5315,25.5315,25.4132,25.4892,533862.0
2019-01-28 11:30:00,30.17,30.2,29.95,29.98,331736.0,25.4892,25.5146,25.3034,25.3287,331736.0
2019-01-28 12:00:00,29.98,30.2,29.93,30.14,342065.0,25.3287,25.5146,25.2865,25.4639,342065.0
2019-01-28 12:30:00,30.14,30.15,30.03,30.05,208093.0,25.4639,25.4723,25.3709,25.3878,208093.0
2019-01-28 13:00:00,30.04,30.21,30.04,30.17,241878.0,25.3794,25.523,25.3794,25.4892,241878.0
2019-01-28 13:30:00,30.18,30.22,30.07,30.1,437733.0,25.4977,25.5315,25.4047,25.4301,437733.0
2019-01-28 14:00:00,30.1,30.2,30.04,30.15,328068.0,25.4301,25.5146,25.3794,25.4723,328068.0
2019-01-28 14:30:00,30.15,30.18,30.02,30.05,822649.0,25.4723,25.4977,25.3625,25.3878,822649.0
2019-01-28 15:00:00,30.05,30.07,29.98,30.01,1038428.0,25.3878,25.4047,25.3287,25.354,1038428.0
2019-01-28 15:30:00,30.01,30.06,29.95,29.98,2310384.0,25.354,25.3963,25.3034,25.3287,2310384.0
2019-01-29 09:30:00,30.01,30.18,29.97,30.12,1276860.0,25.354,25.4977,25.3203,25.447,1276860.0
2019-01-29 10:00:00,30.12,30.23,29.9,29.96,903048.0,25.447,25.5399,25.2611,25.3118,903048.0
2019-01-29 10:30:00,29.96,30.1,29.95,30.0,731330.0,25.3118,25.4301,25.3034,25.3456,731330.0
2019-01-29 11:00:00,29.99,30.08,29.91,30.05,436476.0,25.3372,25.4132,25.2696,25.3878,436476.0
2019-01-29 11:30:00,30.05,30.11,30.02,30.05,329292.0,25.3878,25.4385,25.3625,25.3878,329292.0
2019-01-29 12:00:00,30.05,30.06,29.92,29.98,579867.0,25.3878,25.3963,25.278,25.3287,579867.0
2019-01-29 12:30:00,29.98,29.98,29.92,29.97,245387.0,25.3287,25.3287,25.278,25.3203,245387.0
2019-01-29 13:00:00,29.97,30.06,29.93,29.98,302929.0,25.3203,25.3963,25.2865,25.3287,302929.0
2019-01-29 13:30:00,29.97,30.05,29.96,30.0,289897.0,25.3203,25.3878,25.3118,25.3456,289897.0
2019-01-29 14:00:00,29.99,30.01,29.93,29.94,258253.0,25.3372,25.354,25.2865,25.2949,258253.0
2019-01-29 14:30:00,29.94,29.94,29.8,29.8,462657.0,25.2949,25.2949,25.1766,25.1766,462657.0
2019-01-29 15:00:00,29.8,29.81,29.69,29.73,710270.0,25.1766,25.1851,25.0837,25.1175,710270.0
2019-01-29 15:30:00,29.73,29.78,29.56,29.65,1711026.0,25.1175,25.1597,24.9739,25.0499,1711026.0
2019-01-30 09:30:00,29.98,30.02,29.76,29.93,901326.0,25.3287,25.3625,25.1428,25.2865,901326.0
2019-01-30 10:00:00,29.94,29.98,29.86,29.96,407425.0,25.2949,25.3287,25.2273,25.3118,407425.0
2019-01-30 10:30:00,29.96,30.16,29.92,30.1,462142.0,25.3118,25.4808,25.278,25.4301,462142.0
2019-01-30 11:00:00,30.1,30.2,30.07,30.1,576914.0,25.4301,25.5146,25.4047,25.4301,576914.0
2019-01-30 11:30:00,30.09,30.13,30.04,30.09,264791.0,25.4216,25.4554,25.3794,25.4216,264791.0
2019-01-30 12:00:00,30.09,30.14,30.07,30.09,196467.0,25.4216,25.4639,25.4047,25.4216,196467.0
2019-01-30 12:30:00,30.1,30.1,29.98,30.0,252794.0,25.4301,25.4301,25.3287,25.3456,252794.0
2019-01-30 13:00:00,30.0,30.05,29.93,29.93,185466.0,25.3456,25.3878,25.2865,25.2865,185466.0
2019-01-30 13:30:00,29.94,29.96,29.9,29.95,178424.0,25.2949,25.3118,25.2611,25.3034,178424.0
2019-01-30 14:00:00,29.94,30.21,29.93,30.14,662589.0,25.2949,25.523,25.2865,25.4639,662589.0
2019-01-30 14:30:00,30.13,30.22,30.1,30.21,340955.0,25.4554,25.5315,25.4301,25.523,340955.0
2019-01-30 15:00:00,30.21,30.21,30.06,30.09,469437.0,25.523,25.523,25.3963,25.4216,469437.0
2019-01-30 15:30:00,30.09,30.13,29.97,30.08,1071983.0,25.4216,25.4554,25.3203,25.4132,1071983.0
2019-01-31 09:30:00,29.92,30.08,29.86,30.0,478165.0,25.278,25.4132,25.2273,25.3456,478165.0
2019-01-31 10:00:00,30.0,30.2,30.0,30.17,413998.0,25.3456,25.5146,25.3456,25.4892,413998.0
2019-01-31 10:30:00,30.17,30.22,30.1,30.14,533172.0,25.4892,25.5315,25.4301,25.4639,533172.0
2019-01-31 11:00:00,30.13,30.17,30.07,30.09,482070.0,25.4554,25.4892,25.4047,25.4216,482070.0
2019-01-31 11:30:00,30.08,30.16,30.06,30.07,365507.0,25.4132,25.4808,25.3963,25.4047,365507.0
2019-01-31 12:00:00,30.07,30.08,29.99,30.04,414356.0,25.4047,25.4132,25.3372,25.3794,414356.0
2019-01-31 12:30:00,30.04,30.11,30.02,30.11,227001.0,25.3794,25.4385,25.3625,25.4385,227001.0
2019-01-31 13:00:00,30.11,30.14,30.05,30.12,332266.0,25.4385,25.4639,25.3878,25.447,332266.0
2019-01-31 13:30:00,30.11,30.12,30.08,30.11,241476.0,25.4385,25.447,25.4132,25.4385,241476.0
2019-01-31 14:00:00,30.11,30.17,30.08,30.13,357821.0,25.4385,25.4892,25.4132,25.4554,357821.0
2019-01-31 14:30:00,30.12,30.16,30.09,30.14,358654.0,25.447,25.4808,25.4216,25.4639,358654.0
2019-01-31 15:00:00,30.13,30.15,29.93,29.98,723947.0,25.4554,25.4723,25.2865,25.3287,723947.0
2019-01-31 15:30:00,29.98,30.14,29.96,30.04,1558486.0,25.3287,25.4639,25.3118,25.3794,1558486.0
2019-02-01 09:30:00,29.84,30.05,29.82,29.91,676431.0,25.3887,25.5674,25.3717,25.4483,676431.0
2019-02-01 10:00:00,29.91,30.04,29.91,29.99,451439.0,25.4483,25.5589,25.4483,25.5164,451439.0
2019-02-01 10:30:00,29.99,30.03,29.97,29.99,299358.0,25.5164,25.5504,25.4993,25.5164,299358.0
2019-02-01 11:00:00,29.99,30.03,29.92,29.96,476908.0,25.5164,25.5504,25.4568,25.4908,476908.0
2019-02-01 11:30:00,29.96,30.0,29.89,29.9,194442.0,25.4908,25.5249,25.4313,25.4398,194442.0
2019-02-01 12:00:00,29.91,29.94,29.87,29.89,176141.0,25.4483,25.4738,25.4143,25.4313,176141.0
2019-02-01 12:30:00,29.89,29.91,29.82,29.89,309346.0,25.4313,25.4483,25.3717,25.4313,309346.0
2019-02-01 13:00:00,29.89,29.95,29.89,29.91,263721.0,25.4313,25.4823,25.4313,25.4483,263721.0
2019-02-01 13:30:00,29.91,29.94,29.88,29.92,160721.0,25.4483,25.4738,25.4228,25.4568,160721.0
2019-02-01 14:00:00,29.92,29.93,29.78,29.82,352722.0,25.4568,25.4653,25.3377,25.3717,352722.0
2019-02-01 14:30:00,29.81,29.83,29.64,29.67,372753.0,25.3632,25.3802,25.2186,25.2441,372753.0
2019-02-01 15:00:00,29.66,29.69,29.61,29.66,382792.0,25.2356,25.2611,25.193,25.2356,382792.0
2019-02-01 15:30:00,29.66,29.71,29.62,29.68,1021746.0,25.2356,25.2781,25.2016,25.2526,1021746.0
2019-02-04 09:30:00,29.7,29.81,29.46,29.46,748288.0,25.2696,25.3632,25.0654,25.0654,748288.0
2019-02-04 10:00:00,29.46,29.48,29.19,29.23,712160.0,25.0654,25.0824,24.8357,24.8697,712160.0
2019-02-04 10:30:00,29.24,29.47,29.22,29.45,389402.0,24.8782,25.0739,24.8612,25.0569,389402.0
2019-02-04 11:00:00,29.46,29.59,29.44,29.59,320481.0,25.0654,25.176,25.0484,25.176,320481.0
2019-02-04 11:30:00,29.6,29.7,29.57,29.68,289104.0,25.1845,25.2696,25.159,25.2526,289104.0
2019-02-04 12:00:00,29.68,29.71,29.65,29.68,159881.0,25.2526,25.2781,25.2271,25.2526,159881.0
2019-02-04 12:30:00,29.68,29.72,29.61,29.64,169663.0,25.2526,25.2866,25.193,25.2186,169663.0
2019-02-04 13:00:00,29.64,29.68,29.59,29.64,288992.0,25.2186,25.2526,25.176,25.2186,288992.0
2019-02-04 13:30:00,29.64,29.72,29.58,29.68,190846.0,25.2186,25.2866,25.1675,25.2526,190846.0
2019-02-04 14:00:00,29.68,29.75,29.65,29.73,315940.0,25.2526,25.3122,25.2271,25.2951,315940.0
2019-02-04 14:30:00,29.72,29.73,29.7,29.71,164115.0,25.2866,25.2951,25.2696,25.2781,164115.0
2019-02-04 15:00:00,29.71,29.73,29.68,29.69,219256.0,25.2781,25.2951,25.2526,25.2611,219256.0
2019-02-04 15:30:00,29.69,29.77,29.68,29.7,903327.0,25.2611,25.3292,25.2526,25.2696,903327.0
2019-02-05 09:30:00,29.75,29.95,29.68,29.84,471282.0,25.3122,25.4823,25.2526,25.3887,471282.0
2019-02-05 10:00:00,29.84,29.84,29.73,29.77,312553.0,25.3887,25.3887,25.2951,25.3292,312553.0
2019-02-05 10:30:00,29.77,29.91,29.76,29.88,215497.0,25.3292,25.4483,25.3207,25.4228,215497.0
2019-02-05 11:00:00,29.88,29.88,29.61,29.65,442497.0,25.4228,25.4228,25.193,25.2271,442497.0
2019-02-05 11:30:00,29.64,29.83,29.63,29.77,342007.0,25.2186,25.3802,25.2101,25.3292,342007.0
2019-02-05 12:00:00,29.77,29.82,29.74,29.81,320214.0,25.3292,25.3717,25.3037,25.3632,320214.0
2019-02-05 12:30:00,29.81,29.89,29.77,29.78,155634.0,25.3632,25.4313,25.3292,25.3377,155634.0
2019-02-05 13:00:00,29.77,29.88,29.77,29.88,261752.0,25.3292,25.4228,25.3292,25.4228,261752.0
2019-02-05 13:30:00,29.87,29.9,29.86,29.89,175348.0,25.4143,25.4398,25.4058,25.4313,175348.0
2019-02-05 14:00:00,29.89,30.09,29.89,29.97,539508.0,25.4313,25.6014,25.4313,25.4993,539508.0
2019-02-05 14:30:00,29.96,30.02,29.93,29.95,250906.0,25.4908,25.5419,25.4653,25.4823,250906.0
2019-02-05 15:00:00,29.95,30.02,29.93,30.01,466638.0,25.4823,25.5419,25.4653,25.5334,466638.0
2019-02-05 15:30:00,30.0,30.03,29.93,29.99,1161999.0,25.5249,25.5504,25.4653,25.5164,1161999.0
2019-02-06 09:30:00,29.98,30.08,29.84,29.85,399798.0,25.5079,25.5929,25.3887,25.3972,399798.0
2019-02-06 10:00:00,29.85,29.92,29.74,29.75,473590.0,25.3972,25.4568,25.3037,25.3122,473590.0
2019-02-06 10:30:00,29.76,29.98,29.75,29.97,486825.0,25.3207,25.5079,25.3122,25.4993,486825.0
2019-02-06 11:00:00,29.97,30.0,29.82,29.91,636610.0,25.4993,25.5249,25.3717,25.4483,636610.0
2019-02-06 11:30:00,29.92,30.03,29.86,30.02,297949.0,25.4568,25.5504,25.4058,25.5419,297949.0
2019-02-06 12:00:00,30.01,30.03,29.95,30.0,308600.0,25.5334,25.5504,25.4823,25.5249,308600.0
2019-02-06 12:30:00,30.0,30.09,29.96,30.09,272579.0,25.5249,25.6014,25.4908,25.6014,272579.0
2019-02-06 13:00:00,30.08,30.16,30.06,30.14,221464.0,25.5929,25.661,25.5759,25.644,221464.0
2019-02-06 13:30:00,30.15,30.17,30.1,30.11,235686.0,25.6525,25.6695,25.61,25.6185,235686.0
2019-02-06 14:00:00,30.11,30.16,30.09,30.11,375510.0,25.6185,25.661,25.6014,25.6185,375510.0
2019-02-06 14:30:00,30.11,30.12,29.98,30.02,297097.0,25.6185,25.627,25.5079,25.5419,297097.0
2019-02-06 15:00:00,30.02,30.15,30.02,30.13,694681.0,25.5419,25.6525,25.5419,25.6355,694681.0
2019-02-06 15:30:00,30.12,30.27,30.1,30.12,1238269.0,25.627,25.7546,25.61,25.627,1238269.0
2019-02-07 09:30:00,30.08,30.23,30.05,30.08,882038.0,25.5929,25.7206,25.5674,25.5929,882038.0
2019-02-07 10:00:00,30.09,30.16,29.93,30.13,483711.0,25.6014,25.661,25.4653,25.6355,483711.0
2019-02-07 10:30:00,30.14,30.27,29.98,30.0,482536.0,25.644,25.7546,25.5079,25.5249,482536.0
2019-02-07 11:00:00,29.99,30.06,29.82,29.84,416486.0,25.5164,25.5759,25.3717,25.3887,416486.0
2019-02-07 11:30:00,29.85,30.01,29.8,29.91,590407.0,25.3972,25.5334,25.3547,25.4483,590407.0
2019-02-07 12:00:00,29.9,30.02,29.85,30.01,305721.0,25.4398,25.5419,25.3972,25.5334,305721.0
2019-02-07 12:30:00,30.01,30.08,29.95,29.96,515691.0,25.5334,25.5929,25.4823,25.4908,515691.0
2019-02-07 13:00:00,29.95,30.04,29.94,30.01,282213.0,25.4823,25.5589,25.4738,25.5334,282213.0
2019-02-07 13:30:00,30.01,30.12,30.0,30.05,368837.0,25.5334,25.627,25.5249,25.5674,368837.0
2019-02-07 14:00:00,30.05,30.06,29.94,30.04,501697.0,25.5674,25.5759,25.4738,25.5589,501697.0
2019-02-07 14:30:00,30.04,30.14,30.03,30.12,496058.0,25.5589,25.644,25.5504,25.627,496058.0
2019-02-07 15:00:00,30.11,30.17,30.01,30.06,528221.0,25.6185,25.6695,25.5334,25.5759,528221.0
2019-02-07 15:30:00,30.06,30.12,29.99,30.1,1157190.0,25.5759,25.627,25.5164,25.61,1157190.0
2019-02-08 09:30:00,29.92,30.13,29.86,30.04,765744.0,25.4568,25.6355,25.4058,25.5589,765744.0
2019-02-08 10:00:00,30.04,30.23,29.99,30.19,675431.0,25.5589,25.7206,25.5164,25.6865,675431.0
2019-02-08 10:30:00,30.19,30.22,29.81,29.82,346365.0,25.6865,25.7121,25.3632,25.3717,346365.0
2019-02-08 11:00:00,29.82,30.0,29.8,29.93,377825.0,25.3717,25.5249,25.3547,25.4653,377825.0
2019-02-08 11:30:00,29.93,29.96,29.76,29.84,244380.0,25.4653,25.4908,25.3207,25.3887,244380.0
2019-02-08 12:00:00,29.85,29.88,29.78,29.82,230212.0,25.3972,25.4228,25.3377,25.3717,230212.0
2019-02-08 12:30:00,29.82,29.97,29.82,29.93,357544.0,25.3717,25.4993,25.3717,25.4653,357544.0
2019-02-08 13:00:00,29.92,30.07,29.92,30.02,265011.0,25.4568,25.5844,25.4568,25.5419,265011.0
2019-02-08 13:30:00,30.02,30.04,29.95,29.95,212556.0,25.5419,25.5589,25.4823,25.4823,212556.0
2019-02-08 14:00:00,29.95,30.04,29.94,30.01,364675.0,25.4823,25.5589,25.4738,25.5334,364675.0
2019-02-08 14:30:00,30.01,30.02,29.95,29.96,172647.0,25.5334,25.5419,25.4823,25.4908,172647.0
2019-02-08 15:00:00,29.96,30.01,29.94,29.95,304680.0,25.4908,25.5334,25.4738,25.4823,304680.0
2019-02-08 15:30:00,29.95,29.96,29.88,29.95,860154.0,25.4823,25.4908,25.4228,25.4823,860154.0
2019-02-11 09:30:00,30.0,30.26,30.0,30.09,618255.0,25.5249,25.7461,25.5249,25.6014,618255.0
2019-02-11 10:00:00,30.09,30.14,30.05,30.05,348843.0,25.6014,25.644,25.5674,25.5674,348843.0
2019-02-11 10:30:00,30.05,30.18,30.03,30.13,302263.0,25.5674,25.678,25.5504,25.6355,302263.0
2019-02-11 11:00:00,30.14,30.25,30.13,30.2,311013.0,25.644,25.7376,25.6355,25.695,311013.0
2019-02-11 11:30:00,30.19,30.26,30.16,30.25,237236.0,25.6865,25.7461,25.661,25.7376,237236.0
2019-02-11 12:00:00,30.25,30.29,30.22,30.26,218200.0,25.7376,25.7716,25.7121,25.7461,218200.0
2019-02-11 12:30:00,30.25,30.29,30.21,30.25,162912.0,25.7376,25.7716,25.7035,25.7376,162912.0
2019-02-11 13:00:00,30.25,30.28,30.22,30.23,258421.0,25.7376,25.7631,25.7121,25.7206,258421.0
2019-02-11 13:30:00,30.23,30.27,30.18,30.24,246864.0,25.7206,25.7546,25.678,25.7291,246864.0
2019-02-11 14:00:00,30.23,30.27,30.2,30.23,134271.0,25.7206,25.7546,25.695,25.7206,134271.0
2019-02-11 14:30:00,30.23,30.28,30.19,30.26,315837.0,25.7206,25.7631,25.6865,25.7461,315837.0
2019-02-11 15:00:00,30.26,30.31,30.25,30.29,982945.0,25.7461,25.7886,25.7376,25.7716,982945.0
2019-02-11 15:30:00,30.29,30.39,30.26,30.37,2444334.0,25.7716,25.8567,25.7461,25.8397,2444334.0
2019-02-12 09:30:00,30.54,30.86,30.54,30.84,634807.0,25.9843,26.2566,25.9843,26.2396,634807.0
2019-02-12 10:00:00,30.84,30.9,30.78,30.85,648662.0,26.2396,26.2906,26.1885,26.2481,648662.0
2019-02-12 10:30:00,30.84,30.94,30.73,30.91,572833.0,26.2396,26.3247,26.146,26.2991,572833.0
2019-02-12 11:00:00,30.91,30.98,30.89,30.95,412967.0,26.2991,26.3587,26.2821,26.3332,412967.0
2019-02-12 11:30:00,30.94,30.98,30.89,30.95,390933.0,26.3247,26.3587,26.2821,26.3332,390933.0
2019-02-12 12:00:00,30.95,30.99,30.89,30.95,375884.0,26.3332,26.3672,26.2821,26.3332,375884.0
2019-02-12 12:30:00,30.95,30.97,30.83,30.84,301179.0,26.3332,26.3502,26.2311,26.2396,301179.0
2019-02-12 13:00:00,30.83,30.86,30.81,30.82,279184.0,26.2311,26.2566,26.214,26.2226,279184.0
2019-02-12 13:30:00,30.82,30.83,30.71,30.72,311162.0,26.2226,26.2311,26.129,26.1375,311162.0
2019-02-12 14:00:00,30.71,30.72,30.62,30.63,519422.0,26.129,26.1375,26.0524,26.0609,519422.0
2019-02-12 14:30:00,30.63,30.63,30.53,30.53,347225.0,26.0609,26.0609,25.9758,25.9758,347225.0
2019-02-12 15:00:00,30.53,30.62,30.47,30.62,496038.0,25.9758,26.0524,25.9248,26.0524,496038.0
2019-02-12 15:30:00,30.61,30.62,30.42,30.44,1046293.0,26.0439,26.0524,25.8822,25.8992,1046293.0
2019-02-13 09:30:00,30.54,30.82,30.54,30.68,344231.0,25.9843,26.2226,25.9843,26.1034,344231.0
2019-02-13 10:00:00,30.68,30.82,30.65,30.72,336678.0,26.1034,26.2226,26.0779,26.1375,336678.0
2019-02-13 10:30:00,30.72,30.8,30.71,30.75,179117.0,26.1375,26.2055,26.129,26.163,179117.0
2019-02-13 11:00:00,30.75,30.8,30.66,30.66,203976.0,26.163,26.2055,26.0864,26.0864,203976.0
2019-02-13 11:30:00,30.66,30.72,30.64,30.71,151895.0,26.0864,26.1375,26.0694,26.129,151895.0
2019-02-13 12:00:00,30.71,30.72,30.59,30.65,224485.0,26.129,26.1375,26.0269,26.0779,224485.0
2019-02-13 12:30:00,30.65,30.74,30.63,30.7,112076.0,26.0779,26.1545,26.0609,26.1205,112076.0
2019-02-13 13:00:00,30.7,30.78,30.69,30.77,122289.0,26.1205,26.1885,26.1119,26.18,122289.0
2019-02-13 13:30:00,30.76,30.77,30.67,30.7,145573.0,26.1715,26.18,26.0949,26.1205,145573.0
2019-02-13 14:00:00,30.7,30.77,30.68,30.77,228239.0,26.1205,26.18,26.1034,26.18,228239.0
2019-02-13 14:30:00,30.77,30.94,30.75,30.92,399609.0,26.18,26.3247,26.163,26.3076,399609.0
2019-02-13 15:00:00,30.91,30.97,30.89,30.95,350477.0,26.2991,26.3502,26.2821,26.3332,350477.0
2019-02-13 15:30:00,30.95,30.96,30.77,30.77,526243.0,26.3332,26.3417,26.18,26.18,526243.0
2019-02-14 09:30:00,30.96,31.07,30.76,30.79,1003298.0,26.3417,26.4353,26.1715,26.197,1003298.0
2019-02-14 10:00:00,30.79,31.0,30.75,30.9,1186532.0,26.197,26.3757,26.163,26.2906,1186532.0
2019-02-14 10:30:00,30.9,30.96,30.8,30.91,275775.0,26.2906,26.3417,26.2055,26.2991,275775.0
2019-02-14 11:00:00,30.92,30.98,30.85,30.87,364921.0,26.3076,26.3587,26.2481,26.2651,364921.0
2019-02-14 11:30:00,30.87,30.94,30.82,30.87,267482.0,26.2651,26.3247,26.2226,26.2651,267482.0
2019-02-14 12:00:00,30.88,30.99,30.86,30.95,157876.0,26.2736,26.3672,26.2566,26.3332,157876.0
2019-02-14 12:30:00,30.95,30.97,30.88,30.91,148702.0,26.3332,26.3502,26.2736,26.2991,148702.0
2019-02-14 13:00:00,30.91,30.96,30.89,30.96,107298.0,26.2991,26.3417,26.2821,26.3417,107298.0
2019-02-14 13:30:00,30.96,31.11,30.93,31.05,598163.0,26.3417,26.4693,26.3161,26.4182,598163.0
2019-02-14 14:00:00,31.05,31.15,31.01,31.1,358273.0,26.4182,26.5033,26.3842,26.4608,358273.0
2019-02-14 14:30:00,31.11,31.16,31.06,31.1,377792.0,26.4693,26.5118,26.4268,26.4608,377792.0
2019-02-14 15:00:00,31.1,31.18,31.05,31.07,435177.0,26.4608,26.5289,26.4182,26.4353,435177.0
2019-02-14 15:30:00,31.06,31.09,30.82,30.83,1391955.0,26.4268,26.4523,26.2226,26.2311,1391955.0
2019-02-15 09:30:00,31.11,31.61,31.11,31.59,1248235.0,26.4693,26.8947,26.4693,26.8777,1248235.0
2019-02-15 10:00:00,31.59,31.59,31.43,31.53,349357.0,26.8777,26.8777,26.7416,26.8266,349357.0
2019-02-15 10:30:00,31.54,31.71,31.52,31.66,522800.0,26.8351,26.9798,26.8181,26.9372,522800.0
2019-02-15 11:00:00,31.66,31.69,31.6,31.67,297277.0,26.9372,26.9628,26.8862,26.9458,297277.0
2019-02-15 11:30:00,31.68,31.71,31.6,31.71,272909.0,26.9543,26.9798,26.8862,26.9798,272909.0
2019-02-15 12:00:00,31.71,31.74,31.69,31.7,196512.0,26.9798,27.0053,26.9628,26.9713,196512.0
2019-02-15 12:30:00,31.69,31.8,31.68,31.79,226008.0,26.9628,27.0564,26.9543,27.0479,226008.0
2019-02-15 13:00:00,31.79,31.84,31.75,31.78,250331.0,27.0479,27.0904,27.0138,27.0393,250331.0
2019-02-15 13:30:00,31.78,31.82,31.75,31.76,356264.0,27.0393,27.0734,27.0138,27.0223,356264.0
2019-02-15 14:00:00,31.76,31.82,31.74,31.78,388299.0,27.0223,27.0734,27.0053,27.0393,388299.0
2019-02-15 14:30:00,31.78,31.81,31.76,31.77,322450.0,27.0393,27.0649,27.0223,27.0308,322450.0
2019-02-15 15:00:00,31.77,31.78,31.64,31.65,369258.0,27.0308,27.0393,26.9202,26.9287,369258.0
2019-02-15 15:30:00,31.66,31.82,31.64,31.76,888769.0,26.9372,27.0734,26.9202,27.0223,888769.0
2019-02-19 09:30:00,31.68,31.79,31.55,31.74,415204.0,26.9543,27.0479,26.8437,27.0053,415204.0
2019-02-19 10:00:00,31.74,31.85,31.74,31.8,187694.0,27.0053,27.0989,27.0053,27.0564,187694.0
2019-02-19 10:30:00,31.8,31.81,31.59,31.62,243298.0,27.0564,27.0649,26.8777,26.9032,243298.0
2019-02-19 11:00:00,31.61,31.72,31.6,31.66,219719.0,26.8947,26.9883,26.8862,26.9372,219719.0
2019-02-19 11:30:00,31.65,31.77,31.62,31.77,141626.0,26.9287,27.0308,26.9032,27.0308,141626.0
2019-02-19 12:00:00,31.77,31.83,31.76,31.79,191279.0,27.0308,27.0819,27.0223,27.0479,191279.0
2019-02-19 12:30:00,31.8,31.81,31.69,31.77,233804.0,27.0564,27.0649,26.9628,27.0308,233804.0
2019-02-19 13:00:00,31.76,31.77,31.71,31.74,169986.0,27.0223,27.0308,26.9798,27.0053,169986.0
2019-02-19 13:30:00,31.73,31.78,31.72,31.77,142778.0,26.9968,27.0393,26.9883,27.0308,142778.0
2019-02-19 14:00:00,31.77,31.82,31.74,31.81,211058.0,27.0308,27.0734,27.0053,27.0649,211058.0
2019-02-19 14:30:00,31.82,31.85,31.79,31.81,211922.0,27.0734,27.0989,27.0479,27.0649,211922.0
2019-02-19 15:00:00,31.81,31.84,31.78,31.81,238690.0,27.0649,27.0904,27.0393,27.0649,238690.0
2019-02-19 15:30:00,31.8,31.84,31.74,31.76,784147.0,27.0564,27.0904,27.0053,27.0223,784147.0
2019-02-20 09:30:00,31.77,32.06,31.75,31.96,587991.0,27.0308,27.2776,27.0138,27.1925,587991.0
2019-02-20 10:00:00,31.96,32.01,31.86,32.0,368712.0,27.1925,27.235,27.1074,27.2265,368712.0
2019-02-20 10:30:00,32.0,32.06,31.93,31.96,339331.0,27.2265,27.2776,27.167,27.1925,339331.0
2019-02-20 11:00:00,31.96,32.03,31.96,31.98,325815.0,27.1925,27.2521,27.1925,27.2095,325815.0
2019-02-20 11:30:00,31.98,31.98,31.88,31.94,451404.0,27.2095,27.2095,27.1244,27.1755,451404.0
2019-02-20 12:00:00,31.94,31.96,31.87,31.89,249734.0,27.1755,27.1925,27.1159,27.1329,249734.0
2019-02-20 12:30:00,31.89,31.93,31.88,31.9,246585.0,27.1329,27.167,27.1244,27.1414,246585.0
2019-02-20 13:00:00,31.9,31.98,31.89,31.97,253150.0,27.1414,27.2095,27.1329,27.201,253150.0
2019-02-20 13:30:00,31.96,31.97,31.93,31.95,209943.0,27.1925,27.201,27.167,27.184,209943.0
2019-02-20 14:00:00,31.95,31.99,31.88,31.9,293903.0,27.184,27.218,27.1244,27.1414,293903.0
2019-02-20 14:30:00,31.9,31.98,31.88,31.91,340086.0,27.1414,27.2095,27.1244,27.15,340086.0
2019-02-20 15:00:00,31.91,31.92,31.86,31.88,329916.0,27.15,27.1585,27.1074,27.1244,329916.0
2019-02-20 15:30:00,31.88,31.91,31.77,31.8,1040182.0,27.1244,27.15,27.0308,27.0564,1040182.0
2019-02-21 09:30:00,31.85,31.91,31.75,31.78,458118.0,27.0989,27.15,27.0138,27.0393,458118.0
2019-02-21 10:00:00,31.78,31.8,31.65,31.66,456785.0,27.0393,27.0564,26.9287,26.9372,456785.0
2019-02-21 10:30:00,31.66,31.76,31.65,31.66,269193.0,26.9372,27.0223,26.9287,26.9372,269193.0
2019-02-21 11:00:00,31.66,31.79,31.64,31.68,305700.0,26.9372,27.0479,26.9202,26.9543,305700.0
2019-02-21 11:30:00,31.67,31.81,31.66,31.79,199586.0,26.9458,27.0649,26.9372,27.0479,199586.0
2019-02-21 12:00:00,31.78,31.86,31.78,31.83,272779.0,27.0393,27.1074,27.0393,27.0819,272779.0
2019-02-21 12:30:00,31.82,31.92,31.81,31.9,156206.0,27.0734,27.1585,27.0649,27.1414,156206.0
2019-02-21 13:00:00,31.9,31.95,31.88,31.9,206847.0,27.1414,27.184,27.1244,27.1414,206847.0
2019-02-21 13:30:00,31.89,31.94,31.86,31.94,181362.0,27.1329,27.1755,27.1074,27.1755,181362.0
2019-02-21 14:00:00,31.94,31.99,31.8,31.83,238085.0,27.1755,27.218,27.0564,27.0819,238085.0
2019-02-21 14:30:00,31.82,31.85,31.68,31.78,206780.0,27.0734,27.0989,26.9543,27.0393,206780.0
2019-02-21 15:00:00,31.78,31.8,31.72,31.75,253820.0,27.0393,27.0564,26.9883,27.0138,253820.0
2019-02-21 15:30:00,31.75,31.82,31.68,31.78,1008466.0,27.0138,27.0734,26.9543,27.0393,1008466.0
2019-02-22 09:30:00,31.86,32.17,31.86,31.96,810835.0,27.1074,27.3712,27.1074,27.1925,810835.0
2019-02-22 10:00:00,31.96,32.01,31.9,31.96,420889.0,27.1925,27.235,27.1414,27.1925,420889.0
2019-02-22 10:30:00,31.96,31.98,31.87,31.94,348343.0,27.1925,27.2095,27.1159,27.1755,348343.0
2019-02-22 11:00:00,31.94,32.03,31.91,31.94,472179.0,27.1755,27.2521,27.15,27.1755,472179.0
2019-02-22 11:30:00,31.95,31.96,31.89,31.94,197815.0,27.184,27.1925,27.1329,27.1755,197815.0
2019-02-22 12:00:00,31.94,31.96,31.89,31.91,253006.0,27.1755,27.1925,27.1329,27.15,253006.0
2019-02-22 12:30:00,31.92,31.95,31.87,31.93,181036.0,27.1585,27.184,27.1159,27.167,181036.0
2019-02-22 13:00:00,31.93,31.94,31.87,31.92,176833.0,27.167,27.1755,27.1159,27.1585,176833.0
2019-02-22 13:30:00,31.93,31.97,31.9,31.93,239591.0,27.167,27.201,27.1414,27.167,239591.0
2019-02-22 14:00:00,31.92,31.94,31.85,31.89,195818.0,27.1585,27.1755,27.0989,27.1329,195818.0
2019-02-22 14:30:00,31.89,31.92,31.82,31.87,334346.0,27.1329,27.1585,27.0734,27.1159,334346.0
2019-02-22 15:00:00,31.87,31.97,31.86,31.89,384274.0,27.1159,27.201,27.1074,27.1329,384274.0
2019-02-22 15:30:00,31.89,31.94,31.84,31.88,944197.0,27.1329,27.1755,27.0904,27.1244,944197.0
2019-02-25 09:30:00,32.12,32.25,32.07,32.19,602684.0,27.3286,27.4392,27.2861,27.3882,602684.0
2019-02-25 10:00:00,32.19,32.31,32.17,32.23,706199.0,27.3882,27.4903,27.3712,27.4222,706199.0
2019-02-25 10:30:00,32.23,32.29,32.18,32.27,673184.0,27.4222,27.4733,27.3797,27.4563,673184.0
2019-02-25 11:00:00,32.28,32.28,32.17,32.19,372872.0,27.4648,27.4648,27.3712,27.3882,372872.0
2019-02-25 11:30:00,32.19,32.25,32.16,32.25,194321.0,27.3882,27.4392,27.3627,27.4392,194321.0
2019-02-25 12:00:00,32.25,32.26,32.21,32.24,312971.0,27.4392,27.4477,27.4052,27.4307,312971.0
2019-02-25 12:30:00,32.24,32.25,32.14,32.16,280743.0,27.4307,27.4392,27.3456,27.3627,280743.0
2019-02-25 13:00:00,32.16,32.19,32.15,32.16,199005.0,27.3627,27.3882,27.3542,27.3627,199005.0
2019-02-25 13:30:00,32.15,32.16,32.09,32.16,214202.0,27.3542,27.3627,27.3031,27.3627,214202.0
2019-02-25 14:00:00,32.15,32.18,32.09,32.1,274500.0,27.3542,27.3797,27.3031,27.3116,274500.0
2019-02-25 14:30:00,32.11,32.13,32.0,32.0,293599.0,27.3201,27.3371,27.2265,27.2265,293599.0
2019-02-25 15:00:00,32.01,32.01,31.9,31.91,254486.0,27.235,27.235,27.1414,27.15,254486.0
2019-02-25 15:30:00,31.91,31.98,31.82,31.84,1304126.0,27.15,27.2095,27.0734,27.0904,1304126.0
2019-02-26 09:30:00,31.71,31.88,31.64,31.83,841646.0,26.9798,27.1244,26.9202,27.0819,841646.0
2019-02-26 10:00:00,31.83,32.0,31.81,31.98,470162.0,27.0819,27.2265,27.0649,27.2095,470162.0
2019-02-26 10:30:00,31.97,32.1,31.97,31.99,392613.0,27.201,27.3116,27.201,27.218,392613.0
2019-02-26 11:00:00,31.99,32.09,31.96,32.02,655902.0,27.218,27.3031,27.1925,27.2435,655902.0
2019-02-26 11:30:00,32.02,32.14,31.99,32.12,508826.0,27.2435,27.3456,27.218,27.3286,508826.0
2019-02-26 12:00:00,32.12,32.15,32.05,32.06,378775.0,27.3286,27.3542,27.2691,27.2776,378775.0
2019-02-26 12:30:00,32.07,32.07,31.97,32.02,286697.0,27.2861,27.2861,27.201,27.2435,286697.0
2019-02-26 13:00:00,32.02,32.07,31.98,32.01,192293.0,27.2435,27.2861,27.2095,27.235,192293.0
2019-02-26 13:30:00,32.01,32.01,31.93,31.99,277502.0,27.235,27.235,27.167,27.218,277502.0
2019-02-26 14:00:00,31.99,32.03,31.95,31.97,364845.0,27.218,27.2521,27.184,27.201,364845.0
2019-02-26 14:30:00,31.98,32.06,31.97,31.99,280310.0,27.2095,27.2776,27.201,27.218,280310.0
2019-02-26 15:00:00,31.99,32.06,31.98,32.02,364082.0,27.218,27.2776,27.2095,27.2435,364082.0
2019-02-26 15:30:00,32.02,32.06,31.95,32.0,872472.0,27.2435,27.2776,27.184,27.2265,872472.0
2019-02-27 09:30:00,32.0,32.11,31.89,32.03,482145.0,27.2265,27.3201,27.1329,27.2521,482145.0
2019-02-27 10:00:00,32.04,32.08,31.96,31.99,523788.0,27.2606,27.2946,27.1925,27.218,523788.0
2019-02-27 10:30:00,31.99,32.07,31.92,32.06,392421.0,27.218,27.2861,27.1585,27.2776,392421.0
2019-02-27 11:00:00,32.05,32.12,32.03,32.07,302664.0,27.2691,27.3286,27.2521,27.2861,302664.0
2019-02-27 11:30:00,32.08,32.13,32.04,32.05,851607.0,27.2946,27.3371,27.2606,27.2691,851607.0
2019-02-27 12:00:00,32.06,32.21,32.05,32.11,267429.0,27.2776,27.4052,27.2691,27.3201,267429.0
2019-02-27 12:30:00,32.11,32.15,32.05,32.08,403546.0,27.3201,27.3542,27.2691,27.2946,403546.0
2019-02-27 13:00:00,32.08,32.18,32.05,32.14,176856.0,27.2946,27.3797,27.2691,27.3456,176856.0
2019-02-27 13:30:00,32.14,32.15,32.03,32.08,337264.0,27.3456,27.3542,27.2521,27.2946,337264.0
2019-02-27 14:00:00,32.08,32.11,32.05,32.11,387637.0,27.2946,27.3201,27.2691,27.3201,387637.0
2019-02-27 14:30:00,32.1,32.11,31.98,32.04,440268.0,27.3116,27.3201,27.2095,27.2606,440268.0
2019-02-27 15:00:00,32.03,32.12,32.0,32.0,330233.0,27.2521,27.3286,27.2265,27.2265,330233.0
2019-02-27 15:30:00,32.0,32.11,31.97,32.03,1076995.0,27.2265,27.3201,27.201,27.2521,1076995.0
2019-02-28 09:30:00,32.06,32.26,31.96,32.2,469128.0,27.2776,27.4477,27.1925,27.3967,469128.0
2019-02-28 10:00:00,32.2,32.21,32.1,32.12,225757.0,27.3967,27.4052,27.3116,27.3286,225757.0
2019-02-28 10:30:00,32.12,32.34,32.11,32.24,1240888.0,27.3286,27.5158,27.3201,27.4307,1240888.0
2019-02-28 11:00:00,32.23,32.39,32.17,32.38,656545.0,27.4222,27.5584,27.3712,27.5498,656545.0
2019-02-28 11:30:00,32.38,32.43,32.33,32.38,422085.0,27.5498,27.5924,27.5073,27.5498,422085.0
2019-02-28 12:00:00,32.38,32.43,32.33,32.41,243500.0,27.5498,27.5924,27.5073,27.5754,243500.0
2019-02-28 12:30:00,32.41,32.48,32.36,32.4,361534.0,27.5754,27.6349,27.5328,27.5669,361534.0
2019-02-28 13:00:00,32.39,32.49,32.37,32.44,216188.0,27.5584,27.6434,27.5413,27.6009,216188.0
2019-02-28 13:30:00,32.44,32.58,32.43,32.45,640605.0,27.6009,27.72,27.5924,27.6094,640605.0
2019-02-28 14:00:00,32.45,32.65,32.45,32.61,843713.0,27.6094,27.7796,27.6094,27.7455,843713.0
2019-02-28 14:30:00,32.6,32.64,32.55,32.62,331591.0,27.737,27.7711,27.6945,27.754,331591.0
2019-02-28 15:00:00,32.61,32.64,32.52,32.57,336818.0,27.7455,27.7711,27.669,27.7115,336818.0
2019-02-28 15:30:00,32.56,32.63,32.53,32.61,1297745.0,27.703,27.7626,27.6775,27.7455,1297745.0
2019-03-01 09:30:00,32.8,33.25,32.8,33.22,771785.0,27.9072,28.2901,27.9072,28.2645,771785.0
2019-03-01 10:00:00,33.22,33.23,32.71,32.73,448695.0,28.2645,28.273,27.8306,27.8476,448695.0
2019-03-01 10:30:00,32.73,32.8,32.68,32.79,441524.0,27.8476,27.9072,27.8051,27.8987,441524.0
2019-03-01 11:00:00,32.79,32.8,32.59,32.66,284408.0,27.8987,27.9072,27.7285,27.7881,284408.0
2019-03-01 11:30:00,32.66,32.68,32.53,32.6,258709.0,27.7881,27.8051,27.6775,27.737,258709.0
2019-03-01 12:00:00,32.6,32.61,32.57,32.59,255932.0,27.737,27.7455,27.7115,27.7285,255932.0
2019-03-01 12:30:00,32.59,32.68,32.59,32.67,168216.0,27.7285,27.8051,27.7285,27.7966,168216.0
2019-03-01 13:00:00,32.67,32.7,32.62,32.63,160274.0,27.7966,27.8221,27.754,27.7626,160274.0
2019-03-01 13:30:00,32.63,32.65,32.47,32.47,296550.0,27.7626,27.7796,27.6264,27.6264,296550.0
2019-03-01 14:00:00,32.48,32.5,32.42,32.44,282862.0,27.6349,27.6519,27.5839,27.6009,282862.0
2019-03-01 14:30:00,32.44,32.53,32.39,32.52,222412.0,27.6009,27.6775,27.5584,27.669,222412.0
2019-03-01 15:00:00,32.52,32.56,32.5,32.52,278864.0,27.669,27.703,27.6519,27.669,278864.0
2019-03-01 15:30:00,32.53,32.61,32.46,32.46,985622.0,27.6775,27.7455,27.6179,27.6179,985622.0
2019-03-04 09:30:00,32.52,32.69,32.46,32.6,235363.0,27.669,27.8136,27.6179,27.737,235363.0
2019-03-04 10:00:00,32.6,32.66,32.55,32.64,230239.0,27.737,27.7881,27.6945,27.7711,230239.0
2019-03-04 10:30:00,32.64,32.67,32.58,32.61,217936.0,27.7711,27.7966,27.72,27.7455,217936.0
2019-03-04 11:00:00,32.61,32.63,32.47,32.47,279155.0,27.7455,27.7626,27.6264,27.6264,279155.0
2019-03-04 11:30:00,32.47,32.5,32.33,32.36,266812.0,27.6264,27.6519,27.5073,27.5328,266812.0
2019-03-04 12:00:00,32.35,32.42,32.22,32.34,235380.0,27.5243,27.5839,27.4137,27.5158,235380.0
2019-03-04 12:30:00,32.34,32.38,32.2,32.25,211047.0,27.5158,27.5498,27.3967,27.4392,211047.0
2019-03-04 13:00:00,32.25,32.32,32.16,32.32,183895.0,27.4392,27.4988,27.3627,27.4988,183895.0
2019-03-04 13:30:00,32.31,32.42,32.29,32.41,174396.0,27.4903,27.5839,27.4733,27.5754,174396.0
2019-03-04 14:00:00,32.41,32.51,32.37,32.5,213414.0,27.5754,27.6605,27.5413,27.6519,213414.0
2019-03-04 14:30:00,32.49,32.5,32.4,32.44,237537.0,27.6434,27.6519,27.5669,27.6009,237537.0
2019-03-04 15:00:00,32.43,32.48,32.38,32.41,283019.0,27.5924,27.6349,27.5498,27.5754,283019.0
2019-03-04 15:30:00,32.42,32.48,32.38,32.46,725980.0,27.5839,27.6349,27.5498,27.6179,725980.0
2019-03-05 09:30:00,32.34,32.48,32.05,32.1,616376.0,27.5158,27.6349,27.2691,27.3116,616376.0
2019-03-05 10:00:00,32.09,32.21,31.98,32.12,856902.0,27.3031,27.4052,27.2095,27.3286,856902.0
2019-03-05 10:30:00,32.12,32.19,31.94,32.01,441820.0,27.3286,27.3882,27.1755,27.235,441820.0
2019-03-05 11:00:00,32.02,32.13,32.01,32.11,486025.0,27.2435,27.3371,27.235,27.3201,486025.0
2019-03-05 11:30:00,32.1,32.2,32.05,32.08,298529.0,27.3116,27.3967,27.2691,27.2946,298529.0
2019-03-05 12:00:00,32.07,32.15,32.06,32.12,186984.0,27.2861,27.3542,27.2776,27.3286,186984.0
2019-03-05 12:30:00,32.12,32.19,32.08,32.19,128564.0,27.3286,27.3882,27.2946,27.3882,128564.0
2019-03-05 13:00:00,32.18,32.22,32.12,32.13,233014.0,27.3797,27.4137,27.3286,27.3371,233014.0
2019-03-05 13:30:00,32.13,32.17,32.12,32.16,300127.0,27.3371,27.3712,27.3286,27.3627,300127.0
2019-03-05 14:00:00,32.15,32.18,32.12,32.18,245511.0,27.3542,27.3797,27.3286,27.3797,245511.0
2019-03-05 14:30:00,32.18,32.3,32.16,32.3,187602.0,27.3797,27.4818,27.3627,27.4818,187602.0
2019-03-05 15:00:00,32.29,32.29,32.23,32.23,234628.0,27.4733,27.4733,27.4222,27.4222,234628.0
2019-03-05 15:30:00,32.23,32.31,32.2,32.21,931947.0,27.4222,27.4903,27.3967,27.4052,931947.0
2019-03-06 09:30:00,32.3,32.41,32.15,32.3,504078.0,27.4818,27.5754,27.3542,27.4818,504078.0
2019-03-06 10:00:00,32.29,32.37,32.23,32.23,179230.0,27.4733,27.5413,27.4222,27.4222,179230.0
2019-03-06 10:30:00,32.22,32.31,32.18,32.27,365316.0,27.4137,27.4903,27.3797,27.4563,365316.0
2019-03-06 11:00:00,32.27,32.37,32.26,32.31,218366.0,27.4563,27.5413,27.4477,27.4903,218366.0
2019-03-06 11:30:00,32.31,32.33,32.23,32.27,284883.0,27.4903,27.5073,27.4222,27.4563,284883.0
2019-03-06 12:00:00,32.26,32.29,32.13,32.14,223074.0,27.4477,27.4733,27.3371,27.3456,223074.0
2019-03-06 12:30:00,32.15,32.19,32.05,32.06,188220.0,27.3542,27.3882,27.2691,27.2776,188220.0
2019-03-06 13:00:00,32.07,32.15,32.06,32.13,223425.0,27.2861,27.3542,27.2776,27.3371,223425.0
2019-03-06 13:30:00,32.13,32.21,32.1,32.2,192397.0,27.3371,27.4052,27.3116,27.3967,192397.0
2019-03-06 14:00:00,32.21,32.24,32.16,32.16,154998.0,27.4052,27.4307,27.3627,27.3627,154998.0
2019-03-06 14:30:00,32.18,32.18,32.1,32.14,296547.0,27.3797,27.3797,27.3116,27.3456,296547.0
2019-03-06 15:00:00,32.13,32.16,32.02,32.05,267939.0,27.3371,27.3627,27.2435,27.2691,267939.0
2019-03-06 15:30:00,32.06,32.09,31.88,31.9,1360606.0,27.2776,27.3031,27.1244,27.1414,1360606.0
2019-03-07 09:30:00,31.86,31.92,31.66,31.73,814142.0,27.1074,27.1585,26.9372,26.9968,814142.0
2019-03-07 10:00:00,31.74,31.83,31.62,31.83,490952.0,27.0053,27.0819,26.9032,27.0819,490952.0
2019-03-07 10:30:00,31.82,31.84,31.68,31.75,365275.0,27.0734,27.0904,26.9543,27.0138,365275.0
2019-03-07 11:00:00,31.74,31.79,31.63,31.75,365770.0,27.0053,27.0479,26.9117,27.0138,365770.0
2019-03-07 11:30:00,31.75,31.82,31.65,31.65,282268.0,27.0138,27.0734,26.9287,26.9287,282268.0
2019-03-07 12:00:00,31.65,31.71,31.6,31.62,353312.0,26.9287,26.9798,26.8862,26.9032,353312.0
2019-03-07 12:30:00,31.62,31.7,31.59,31.7,364564.0,26.9032,26.9713,26.8777,26.9713,364564.0
2019-03-07 13:00:00,31.69,31.74,31.65,31.74,310287.0,26.9628,27.0053,26.9287,27.0053,310287.0
2019-03-07 13:30:00,31.74,31.74,31.62,31.64,240757.0,27.0053,27.0053,26.9032,26.9202,240757.0
2019-03-07 14:00:00,31.64,31.65,31.49,31.59,406269.0,26.9202,26.9287,26.7926,26.8777,406269.0
2019-03-07 14:30:00,31.58,31.61,31.42,31.43,466214.0,26.8692,26.8947,26.733,26.7416,466214.0
2019-03-07 15:00:00,31.44,31.49,31.39,31.41,528063.0,26.7501,26.7926,26.7075,26.7245,528063.0
2019-03-07 15:30:00,31.42,31.55,31.41,31.5,1310362.0,26.733,26.8437,26.7245,26.8011,1310362.0
2019-03-08 09:30:00,31.2,31.5,31.08,31.48,670957.0,26.5459,26.8011,26.4438,26.7841,670957.0
2019-03-08 10:00:00,31.48,31.55,31.39,31.46,383660.0,26.7841,26.8437,26.7075,26.7671,383660.0
2019-03-08 10:30:00,31.47,31.58,31.4,31.48,422494.0,26.7756,26.8692,26.716,26.7841,422494.0
2019-03-08 11:00:00,31.47,31.5,31.4,31.44,425735.0,26.7756,26.8011,26.716,26.7501,425735.0
2019-03-08 11:30:00,31.44,31.48,31.34,31.43,376303.0,26.7501,26.7841,26.665,26.7416,376303.0
2019-03-08 12:00:00,31.43,31.48,31.39,31.46,141645.0,26.7416,26.7841,26.7075,26.7671,141645.0
2019-03-08 12:30:00,31.46,31.46,31.31,31.33,208898.0,26.7671,26.7671,26.6395,26.6565,208898.0
2019-03-08 13:00:00,31.32,31.4,31.32,31.36,245831.0,26.648,26.716,26.648,26.682,245831.0
2019-03-08 13:30:00,31.37,31.49,31.33,31.45,233763.0,26.6905,26.7926,26.6565,26.7586,233763.0
2019-03-08 14:00:00,31.44,31.47,31.4,31.45,188161.0,26.7501,26.7756,26.716,26.7586,188161.0
2019-03-08 14:30:00,31.45,31.51,31.42,31.44,275394.0,26.7586,26.8096,26.733,26.7501,275394.0
2019-03-08 15:00:00,31.45,31.5,31.43,31.46,271245.0,26.7586,26.8011,26.7416,26.7671,271245.0
2019-03-08 15:30:00,31.46,31.58,31.43,31.54,702963.0,26.7671,26.8692,26.7416,26.8351,702963.0
2019-03-11 09:30:00,31.75,31.92,31.68,31.92,460126.0,27.0138,27.1585,26.9543,27.1585,460126.0
2019-03-11 10:00:00,31.91,31.95,31.85,31.89,192303.0,27.15,27.184,27.0989,27.1329,192303.0
2019-03-11 10:30:00,31.88,32.04,31.88,31.98,290590.0,27.1244,27.2606,27.1244,27.2095,290590.0
2019-03-11 11:00:00,31.99,31.99,31.93,31.96,377485.0,27.218,27.218,27.167,27.1925,377485.0
2019-03-11 11:30:00,31.96,32.07,31.94,32.04,174289.0,27.1925,27.2861,27.1755,27.2606,174289.0
2019-03-11 12:00:00,32.05,32.06,31.92,31.92,151819.0,27.2691,27.2776,27.1585,27.1585,151819.0
2019-03-11 12:30:00,31.92,31.95,31.9,31.94,92734.0,27.1585,27.184,27.1414,27.1755,92734.0
2019-03-11 13:00:00,31.94,32.01,31.93,32.01,110651.0,27.1755,27.235,27.167,27.235,110651.0
2019-03-11 13:30:00,32.01,32.03,31.96,31.99,98485.0,27.235,27.2521,27.1925,27.218,98485.0
2019-03-11 14:00:00,31.98,31.98,31.89,31.91,139100.0,27.2095,27.2095,27.1329,27.15,139100.0
2019-03-11 14:30:00,31.91,31.94,31.9,31.91,215007.0,27.15,27.1755,27.1414,27.15,215007.0
2019-03-11 15:00:00,31.91,31.98,31.88,31.96,310478.0,27.15,27.2095,27.1244,27.1925,310478.0
2019-03-11 15:30:00,31.96,32.05,31.95,32.01,864106.0,27.1925,27.2691,27.184,27.235,864106.0
2019-03-12 09:30:00,32.09,32.24,31.98,32.22,352316.0,27.3031,27.4307,27.2095,27.4137,352316.0
2019-03-12 10:00:00,32.22,32.23,32.05,32.09,297651.0,27.4137,27.4222,27.2691,27.3031,297651.0
2019-03-12 10:30:00,32.1,32.15,32.04,32.09,171481.0,27.3116,27.3542,27.2606,27.3031,171481.0
2019-03-12 11:00:00,32.08,32.09,31.93,31.96,218969.0,27.2946,27.3031,27.167,27.1925,218969.0
2019-03-12 11:30:00,31.96,32.05,31.94,32.05,149536.0,27.1925,27.2691,27.1755,27.2691,149536.0
2019-03-12 12:00:00,32.05,32.06,31.98,32.01,190459.0,27.2691,27.2776,27.2095,27.235,190459.0
2019-03-12 12:30:00,32.01,32.04,31.97,32.01,135598.0,27.235,27.2606,27.201,27.235,135598.0
2019-03-12 13:00:00,32.02,32.22,32.01,32.15,597519.0,27.2435,27.4137,27.235,27.3542,597519.0
2019-03-12 13:30:00,32.15,32.17,32.1,32.12,226420.0,27.3542,27.3712,27.3116,27.3286,226420.0
2019-03-12 14:00:00,32.12,32.13,32.09,32.13,233730.0,27.3286,27.3371,27.3031,27.3371,233730.0
2019-03-12 14:30:00,32.12,32.25,32.12,32.25,351654.0,27.3286,27.4392,27.3286,27.4392,351654.0
2019-03-12 15:00:00,32.24,32.25,32.18,32.25,420976.0,27.4307,27.4392,27.3797,27.4392,420976.0
2019-03-12 15:30:00,32.25,32.27,32.13,32.2,726752.0,27.4392,27.4563,27.3371,27.3967,726752.0
2019-03-13 09:30:00,32.55,32.74,32.4,32.73,891657.0,27.6945,27.8561,27.5669,27.8476,891657.0
2019-03-13 10:00:00,32.74,32.84,32.7,32.7,535658.0,27.8561,27.9412,27.8221,27.8221,535658.0
2019-03-13 10:30:00,32.71,32.79,32.68,32.75,207668.0,27.8306,27.8987,27.8051,27.8647,207668.0
2019-03-13 11:00:00,32.75,32.88,32.74,32.84,201745.0,27.8647,27.9753,27.8561,27.9412,201745.0
2019-03-13 11:30:00,32.84,33.0,32.84,33.0,395936.0,27.9412,28.0774,27.9412,28.0774,395936.0
2019-03-13 12:00:00,32.99,33.03,32.95,33.0,339233.0,28.0689,28.1029,28.0348,28.0774,339233.0
2019-03-13 12:30:00,33.0,33.06,32.91,32.96,318590.0,28.0774,28.1284,28.0008,28.0433,318590.0
2019-03-13 13:00:00,32.96,32.99,32.93,32.98,313105.0,28.0433,28.0689,28.0178,28.0603,313105.0
2019-03-13 13:30:00,32.97,33.0,32.95,32.98,426998.0,28.0518,28.0774,28.0348,28.0603,426998.0
2019-03-13 14:00:00,32.98,33.04,32.95,33.02,438349.0,28.0603,28.1114,28.0348,28.0944,438349.0
2019-03-13 14:30:00,33.02,33.04,32.85,32.87,728906.0,28.0944,28.1114,27.9497,27.9668,728906.0
2019-03-13 15:00:00,32.87,32.88,32.75,32.83,428332.0,27.9668,27.9753,27.8647,27.9327,428332.0
2019-03-13 15:30:00,32.82,32.96,32.81,32.92,1334351.0,27.9242,28.0433,27.9157,28.0093,1334351.0
2019-03-14 09:30:00,32.9,32.95,32.76,32.88,420048.0,27.9923,28.0348,27.8732,27.9753,420048.0
2019-03-14 10:00:00,32.88,33.19,32.86,33.13,668891.0,27.9753,28.239,27.9582,28.188,668891.0
2019-03-14 10:30:00,33.12,33.14,32.94,32.95,229548.0,28.1795,28.1965,28.0263,28.0348,229548.0
2019-03-14 11:00:00,32.95,32.96,32.87,32.88,238597.0,28.0348,28.0433,27.9668,27.9753,238597.0
2019-03-14 11:30:00,32.88,32.94,32.84,32.9,316724.0,27.9753,28.0263,27.9412,27.9923,316724.0
2019-03-14 12:00:00,32.89,32.9,32.8,32.8,146358.0,27.9838,27.9923,27.9072,27.9072,146358.0
2019-03-14 12:30:00,32.81,32.84,32.79,32.83,144998.0,27.9157,27.9412,27.8987,27.9327,144998.0
2019-03-14 13:00:00,32.82,32.82,32.76,32.79,131113.0,27.9242,27.9242,27.8732,27.8987,131113.0
2019-03-14 13:30:00,32.79,32.85,32.78,32.8,142914.0,27.8987,27.9497,27.8902,27.9072,142914.0
2019-03-14 14:00:00,32.81,32.88,32.77,32.86,144065.0,27.9157,27.9753,27.8817,27.9582,144065.0
2019-03-14 14:30:00,32.85,32.88,32.79,32.8,165816.0,27.9497,27.9753,27.8987,27.9072,165816.0
2019-03-14 15:00:00,32.8,32.83,32.76,32.8,206694.0,27.9072,27.9327,27.8732,27.9072,206694.0
2019-03-14 15:30:00,32.8,32.9,32.74,32.84,1169815.0,27.9072,27.9923,27.8561,27.9412,1169815.0
2019-03-15 09:30:00,32.85,33.1,32.76,33.04,1484953.0,27.9497,28.1624,27.8732,28.1114,1484953.0
2019-03-15 10:00:00,33.04,33.1,32.98,33.01,392683.0,28.1114,28.1624,28.0603,28.0859,392683.0
2019-03-15 10:30:00,33.01,33.02,32.96,33.0,322997.0,28.0859,28.0944,28.0433,28.0774,322997.0
2019-03-15 11:00:00,32.99,33.12,32.99,33.09,326004.0,28.0689,28.1795,28.0689,28.1539,326004.0
2019-03-15 11:30:00,33.08,33.2,33.03,33.2,384239.0,28.1454,28.2475,28.1029,28.2475,384239.0
2019-03-15 12:00:00,33.19,33.23,33.14,33.23,280555.0,28.239,28.273,28.1965,28.273,280555.0
2019-03-15 12:30:00,33.23,33.31,33.21,33.26,300159.0,28.273,28.3411,28.256,28.2986,300159.0
2019-03-15 13:00:00,33.26,33.29,33.21,33.22,250728.0,28.2986,28.3241,28.256,28.2645,250728.0
2019-03-15 13:30:00,33.22,33.31,33.2,33.3,301805.0,28.2645,28.3411,28.2475,28.3326,301805.0
2019-03-15 14:00:00,33.3,33.32,33.23,33.26,517909.0,28.3326,28.3496,28.273,28.2986,517909.0
2019-03-15 14:30:00,33.25,33.31,33.17,33.2,399717.0,28.2901,28.3411,28.222,28.2475,399717.0
2019-03-15 15:00:00,33.21,33.24,33.13,33.22,650301.0,28.256,28.2816,28.188,28.2645,650301.0
2019-03-15 15:30:00,33.21,33.31,33.19,33.3,1564748.0,28.256,28.3411,28.239,28.3326,1564748.0
2019-03-18 09:30:00,33.34,33.53,33.27,33.51,533933.0,28.3666,28.5283,28.3071,28.5113,533933.0
2019-03-18 10:00:00,33.51,33.56,33.35,33.36,391363.0,28.5113,28.5538,28.3751,28.3837,391363.0
2019-03-18 10:30:00,33.36,33.4,33.28,33.38,202870.0,28.3837,28.4177,28.3156,28.4007,202870.0
2019-03-18 11:00:00,33.39,33.42,33.33,33.38,215879.0,28.4092,28.4347,28.3581,28.4007,215879.0
2019-03-18 11:30:00,33.38,33.38,33.26,33.3,274343.0,28.4007,28.4007,28.2986,28.3326,274343.0
2019-03-18 12:00:00,33.3,33.37,33.23,33.35,157128.0,28.3326,28.3922,28.273,28.3751,157128.0
2019-03-18 12:30:00,33.35,33.44,33.34,33.43,115590.0,28.3751,28.4517,28.3666,28.4432,115590.0
2019-03-18 13:00:00,33.43,33.44,33.39,33.41,108233.0,28.4432,28.4517,28.4092,28.4262,108233.0
2019-03-18 13:30:00,33.4,33.42,33.35,33.36,132739.0,28.4177,28.4347,28.3751,28.3837,132739.0
2019-03-18 14:00:00,33.36,33.39,33.32,33.36,141401.0,28.3837,28.4092,28.3496,28.3837,141401.0
2019-03-18 14:30:00,33.36,33.38,33.27,33.29,174706.0,28.3837,28.4007,28.3071,28.3241,174706.0
2019-03-18 15:00:00,33.29,33.34,33.26,33.3,204860.0,28.3241,28.3666,28.2986,28.3326,204860.0
2019-03-18 15:30:00,33.3,33.33,33.19,33.25,795493.0,28.3326,28.3581,28.239,28.2901,795493.0
2019-03-19 09:30:00,33.45,33.53,33.38,33.46,368913.0,28.4602,28.5283,28.4007,28.4687,368913.0
2019-03-19 10:00:00,33.47,33.56,33.45,33.51,273238.0,28.4772,28.5538,28.4602,28.5113,273238.0
2019-03-19 10:30:00,33.52,33.56,33.36,33.36,289594.0,28.5198,28.5538,28.3837,28.3837,289594.0
2019-03-19 11:00:00,33.37,33.44,33.27,33.32,308006.0,28.3922,28.4517,28.3071,28.3496,308006.0
2019-03-19 11:30:00,33.33,33.38,33.3,33.35,206143.0,28.3581,28.4007,28.3326,28.3751,206143.0
2019-03-19 12:00:00,33.35,33.37,33.3,33.31,133045.0,28.3751,28.3922,28.3326,28.3411,133045.0
2019-03-19 12:30:00,33.3,33.33,33.11,33.22,245567.0,28.3326,28.3581,28.171,28.2645,245567.0
2019-03-19 13:00:00,33.22,33.24,33.18,33.19,213228.0,28.2645,28.2816,28.2305,28.239,213228.0
2019-03-19 13:30:00,33.18,33.24,33.15,33.15,153376.0,28.2305,28.2816,28.205,28.205,153376.0
2019-03-19 14:00:00,33.15,33.19,33.11,33.15,142156.0,28.205,28.239,28.171,28.205,142156.0
2019-03-19 14:30:00,33.15,33.25,33.13,33.2,256302.0,28.205,28.2901,28.188,28.2475,256302.0
2019-03-19 15:00:00,33.2,33.22,33.07,33.07,250565.0,28.2475,28.2645,28.1369,28.1369,250565.0
2019-03-19 15:30:00,33.07,33.11,33.0,33.08,833189.0,28.1369,28.171,28.0774,28.1454,833189.0
2019-03-20 09:30:00,32.96,33.0,32.83,32.9,268047.0,28.0433,28.0774,27.9327,27.9923,268047.0
2019-03-20 10:00:00,32.9,32.95,32.75,32.79,286121.0,27.9923,28.0348,27.8647,27.8987,286121.0
2019-03-20 10:30:00,32.79,32.85,32.74,32.85,150064.0,27.8987,27.9497,27.8561,27.9497,150064.0
2019-03-20 11:00:00,32.85,32.87,32.72,32.73,158249.0,27.9497,27.9668,27.8391,27.8476,158249.0
2019-03-20 11:30:00,32.73,32.74,32.49,32.5,177987.0,27.8476,27.8561,27.6434,27.6519,177987.0
2019-03-20 12:00:00,32.51,32.6,32.5,32.53,191503.0,27.6605,27.737,27.6519,27.6775,191503.0
2019-03-20 12:30:00,32.54,32.57,32.44,32.57,132977.0,27.686,27.7115,27.6009,27.7115,132977.0
2019-03-20 13:00:00,32.57,32.61,32.56,32.59,134357.0,27.7115,27.7455,27.703,27.7285,134357.0
2019-03-20 13:30:00,32.58,32.65,32.58,32.65,108614.0,27.72,27.7796,27.72,27.7796,108614.0
2019-03-20 14:00:00,32.66,32.77,32.57,32.59,363276.0,27.7881,27.8817,27.7115,27.7285,363276.0
2019-03-20 14:30:00,32.58,32.83,32.58,32.75,344470.0,27.72,27.9327,27.72,27.8647,344470.0
2019-03-20 15:00:00,32.75,32.79,32.66,32.66,369897.0,27.8647,27.8987,27.7881,27.7881,369897.0
2019-03-20 15:30:00,32.66,32.66,32.38,32.43,734870.0,27.7881,27.7881,27.5498,27.5924,734870.0
2019-03-21 09:30:00,32.31,32.47,32.22,32.42,476033.0,27.4903,27.6264,27.4137,27.5839,476033.0
2019-03-21 10:00:00,32.41,32.61,32.41,32.59,274109.0,27.5754,27.7455,27.5754,27.7285,274109.0
2019-03-21 10:30:00,32.59,32.74,32.57,32.73,186164.0,27.7285,27.8561,27.7115,27.8476,186164.0
2019-03-21 11:00:00,32.73,32.95,32.73,32.93,365658.0,27.8476,28.0348,27.8476,28.0178,365658.0
2019-03-21 11:30:00,32.93,33.12,32.89,33.11,394779.0,28.0178,28.1795,27.9838,28.171,394779.0
2019-03-21 12:00:00,33.11,33.15,32.91,32.91,332000.0,28.171,28.205,28.0008,28.0008,332000.0
2019-03-21 12:30:00,32.92,32.98,32.9,32.91,115339.0,28.0093,28.0603,27.9923,28.0008,115339.0
2019-03-21 13:00:00,32.91,33.01,32.9,32.98,130826.0,28.0008,28.0859,27.9923,28.0603,130826.0
2019-03-21 13:30:00,32.99,33.02,32.9,32.99,144177.0,28.0689,28.0944,27.9923,28.0689,144177.0
2019-03-21 14:00:00,32.98,33.1,32.97,33.02,190364.0,28.0603,28.1624,28.0518,28.0944,190364.0
2019-03-21 14:30:00,33.02,33.06,32.98,32.99,141509.0,28.0944,28.1284,28.0603,28.0689,141509.0
2019-03-21 15:00:00,32.99,33.09,32.91,32.95,240988.0,28.0689,28.1539,28.0008,28.0348,240988.0
2019-03-21 15:30:00,32.96,33.02,32.85,32.91,799075.0,28.0433,28.0944,27.9497,28.0008,799075.0
2019-03-22 09:30:00,32.54,32.68,32.15,32.25,597060.0,27.686,27.8051,27.3542,27.4392,597060.0
2019-03-22 10:00:00,32.25,32.41,32.16,32.34,497271.0,27.4392,27.5754,27.3627,27.5158,497271.0
2019-03-22 10:30:00,32.34,32.42,32.27,32.27,182384.0,27.5158,27.5839,27.4563,27.4563,182384.0
2019-03-22 11:00:00,32.27,32.3,32.14,32.17,269434.0,27.4563,27.4818,27.3456,27.3712,269434.0
2019-03-22 11:30:00,32.16,32.16,31.73,31.73,707281.0,27.3627,27.3627,26.9968,26.9968,707281.0
2019-03-22 12:00:00,31.73,31.91,31.69,31.74,396157.0,26.9968,27.15,26.9628,27.0053,396157.0
2019-03-22 12:30:00,31.75,31.91,31.65,31.91,254078.0,27.0138,27.15,26.9287,27.15,254078.0
2019-03-22 13:00:00,31.92,32.01,31.85,31.86,227094.0,27.1585,27.235,27.0989,27.1074,227094.0
2019-03-22 13:30:00,31.86,31.95,31.8,31.84,249034.0,27.1074,27.184,27.0564,27.0904,249034.0
2019-03-22 14:00:00,31.83,32.01,31.83,31.98,435847.0,27.0819,27.235,27.0819,27.2095,435847.0
2019-03-22 14:30:00,31.98,32.03,31.91,31.99,334258.0,27.2095,27.2521,27.15,27.218,334258.0
2019-03-22 15:00:00,31.99,32.05,31.93,31.96,341388.0,27.218,27.2691,27.167,27.1925,341388.0
2019-03-22 15:30:00,31.96,31.97,31.77,31.82,1157575.0,27.1925,27.201,27.0308,27.0734,1157575.0
2019-03-25 09:30:00,31.79,32.08,31.59,31.59,400554.0,27.0479,27.2946,26.8777,26.8777,400554.0
2019-03-25 10:00:00,31.6,31.62,31.34,31.43,739089.0,26.8862,26.9032,26.665,26.7416,739089.0
2019-03-25 10:30:00,31.42,31.69,31.41,31.62,537986.0,26.733,26.9628,26.7245,26.9032,537986.0
2019-03-25 11:00:00,31.62,31.72,31.56,31.71,476489.0,26.9032,26.9883,26.8522,26.9798,476489.0
2019-03-25 11:30:00,31.7,31.7,31.47,31.49,297111.0,26.9713,26.9713,26.7756,26.7926,297111.0
2019-03-25 12:00:00,31.49,31.57,31.48,31.48,188066.0,26.7926,26.8607,26.7841,26.7841,188066.0
2019-03-25 12:30:00,31.48,31.51,31.35,31.51,221979.0,26.7841,26.8096,26.6735,26.8096,221979.0
2019-03-25 13:00:00,31.51,31.52,31.27,31.35,452660.0,26.8096,26.8181,26.6054,26.6735,452660.0
2019-03-25 13:30:00,31.36,31.46,31.26,31.27,158612.0,26.682,26.7671,26.5969,26.6054,158612.0
2019-03-25 14:00:00,31.28,31.3,31.12,31.14,308760.0,26.6139,26.6309,26.4778,26.4948,308760.0
2019-03-25 14:30:00,31.14,31.33,31.13,31.31,337846.0,26.4948,26.6565,26.4863,26.6395,337846.0
2019-03-25 15:00:00,31.31,31.43,31.29,31.39,361439.0,26.6395,26.7416,26.6224,26.7075,361439.0
2019-03-25 15:30:00,31.38,31.42,31.35,31.38,1037651.0,26.699,26.733,26.6735,26.699,1037651.0
2019-03-26 09:30:00,31.62,31.87,31.49,31.59,492263.0,26.9032,27.1159,26.7926,26.8777,492263.0
2019-03-26 10:00:00,31.58,31.61,31.43,31.57,359584.0,26.8692,26.8947,26.7416,26.8607,359584.0
2019-03-26 10:30:00,31.58,31.71,31.5,31.7,183619.0,26.8692,26.9798,26.8011,26.9713,183619.0
2019-03-26 11:00:00,31.69,31.71,31.48,31.5,163425.0,26.9628,26.9798,26.7841,26.8011,163425.0
2019-03-26 11:30:00,31.49,31.55,31.43,31.46,156219.0,26.7926,26.8437,26.7416,26.7671,156219.0
2019-03-26 12:00:00,31.45,31.49,31.38,31.41,172407.0,26.7586,26.7926,26.699,26.7245,172407.0
2019-03-26 12:30:00,31.4,31.43,31.34,31.4,163191.0,26.716,26.7416,26.665,26.716,163191.0
2019-03-26 13:00:00,31.39,31.49,31.38,31.45,292261.0,26.7075,26.7926,26.699,26.7586,292261.0
2019-03-26 13:30:00,31.46,31.47,31.38,31.39,318921.0,26.7671,26.7756,26.699,26.7075,318921.0
2019-03-26 14:00:00,31.38,31.42,31.36,31.38,312818.0,26.699,26.733,26.682,26.699,312818.0
2019-03-26 14:30:00,31.38,31.57,31.35,31.57,256281.0,26.699,26.8607,26.6735,26.8607,256281.0
2019-03-26 15:00:00,31.56,31.64,31.55,31.59,376427.0,26.8522,26.9202,26.8437,26.8777,376427.0
2019-03-26 15:30:00,31.59,31.79,31.57,31.77,739579.0,26.8777,27.0479,26.8607,27.0308,739579.0
2019-03-27 09:30:00,31.78,31.97,31.78,31.86,408687.0,27.0393,27.201,27.0393,27.1074,408687.0
2019-03-27 10:00:00,31.86,31.92,31.78,31.88,248052.0,27.1074,27.1585,27.0393,27.1244,248052.0
2019-03-27 10:30:00,31.88,31.9,31.65,31.69,260939.0,27.1244,27.1414,26.9287,26.9628,260939.0
2019-03-27 11:00:00,31.69,31.8,31.66,31.68,283201.0,26.9628,27.0564,26.9372,26.9543,283201.0
2019-03-27 11:30:00,31.68,31.7,31.51,31.57,274614.0,26.9543,26.9713,26.8096,26.8607,274614.0
2019-03-27 12:00:00,31.56,31.63,31.47,31.62,369215.0,26.8522,26.9117,26.7756,26.9032,369215.0
2019-03-27 12:30:00,31.62,31.66,31.58,31.58,219605.0,26.9032,26.9372,26.8692,26.8692,219605.0
2019-03-27 13:00:00,31.58,31.65,31.52,31.63,237202.0,26.8692,26.9287,26.8181,26.9117,237202.0
2019-03-27 13:30:00,31.62,31.7,31.58,31.69,201979.0,26.9032,26.9713,26.8692,26.9628,201979.0
2019-03-27 14:00:00,31.69,31.73,31.65,31.68,237994.0,26.9628,26.9968,26.9287,26.9543,237994.0
2019-03-27 14:30:00,31.68,31.73,31.61,31.63,230357.0,26.9543,26.9968,26.8947,26.9117,230357.0
2019-03-27 15:00:00,31.63,31.72,31.6,31.71,266702.0,26.9117,26.9883,26.8862,26.9798,266702.0
2019-03-27 15:30:00,31.72,31.79,31.63,31.63,796332.0,26.9883,27.0479,26.9117,26.9117,796332.0
2019-03-28 09:30:00,31.62,31.94,31.62,31.89,293535.0,26.9032,27.1755,26.9032,27.1329,293535.0
2019-03-28 10:00:00,31.89,32.04,31.87,31.89,602345.0,27.1329,27.2606,27.1159,27.1329,602345.0
2019-03-28 10:30:00,31.9,31.98,31.9,31.98,212905.0,27.1414,27.2095,27.1414,27.2095,212905.0
2019-03-28 11:00:00,31.97,31.98,31.81,31.82,181981.0,27.201,27.2095,27.0649,27.0734,181981.0
2019-03-28 11:30:00,31.81,31.91,31.79,31.85,228468.0,27.0649,27.15,27.0479,27.0989,228468.0
2019-03-28 12:00:00,31.85,31.85,31.7,31.74,165056.0,27.0989,27.0989,26.9713,27.0053,165056.0
2019-03-28 12:30:00,31.74,31.82,31.7,31.81,145922.0,27.0053,27.0734,26.9713,27.0649,145922.0
2019-03-28 13:00:00,31.81,31.85,31.79,31.83,103316.0,27.0649,27.0989,27.0479,27.0819,103316.0
2019-03-28 13:30:00,31.83,31.84,31.76,31.81,157029.0,27.0819,27.0904,27.0223,27.0649,157029.0
2019-03-28 14:00:00,31.81,31.82,31.78,31.81,132203.0,27.0649,27.0734,27.0393,27.0649,132203.0
2019-03-28 14:30:00,31.81,31.81,31.73,31.78,121342.0,27.0649,27.0649,26.9968,27.0393,121342.0
2019-03-28 15:00:00,31.78,31.82,31.74,31.8,184108.0,27.0393,27.0734,27.0053,27.0564,184108.0
2019-03-28 15:30:00,31.8,31.85,31.76,31.83,566251.0,27.0564,27.0989,27.0223,27.0819,566251.0
2019-03-29 09:30:00,32.03,32.22,31.99,32.06,496446.0,27.2521,27.4137,27.218,27.2776,496446.0
2019-03-29 10:00:00,32.05,32.13,31.98,32.05,371417.0,27.2691,27.3371,27.2095,27.2691,371417.0
2019-03-29 10:30:00,32.05,32.1,31.96,32.0,128302.0,27.2691,27.3116,27.1925,27.2265,128302.0
2019-03-29 11:00:00,32.01,32.07,31.9,31.92,131961.0,27.235,27.2861,27.1414,27.1585,131961.0
2019-03-29 11:30:00,31.93,32.04,31.93,31.94,100337.0,27.167,27.2606,27.167,27.1755,100337.0
2019-03-29 12:00:00,31.93,32.0,31.85,31.97,118141.0,27.167,27.2265,27.0989,27.201,118141.0
2019-03-29 12:30:00,31.98,32.03,31.89,31.91,107140.0,27.2095,27.2521,27.1329,27.15,107140.0
2019-03-29 13:00:00,31.91,31.93,31.85,31.93,177171.0,27.15,27.167,27.0989,27.167,177171.0
2019-03-29 13:30:00,31.92,31.97,31.9,31.93,141566.0,27.1585,27.201,27.1414,27.167,141566.0
2019-03-29 14:00:00,31.93,32.0,31.92,31.98,165199.0,27.167,27.2265,27.1585,27.2095,165199.0
2019-03-29 14:30:00,31.97,31.97,31.91,31.94,266440.0,27.201,27.201,27.15,27.1755,266440.0
2019-03-29 15:00:00,31.94,31.96,31.78,31.84,223050.0,27.1755,27.1925,27.0393,27.0904,223050.0
2019-03-29 15:30:00,31.84,31.92,31.81,31.9,818876.0,27.0904,27.1585,27.0649,27.1414,818876.0
2019-04-01 09:30:00,32.09,32.35,32.07,32.26,486207.0,27.3031,27.5243,27.2861,27.4477,486207.0
2019-04-01 10:00:00,32.26,32.7,32.25,32.69,368847.0,27.4477,27.8221,27.4392,27.8136,368847.0
2019-04-01 10:30:00,32.7,32.73,32.39,32.39,273957.0,27.8221,27.8476,27.5584,27.5584,273957.0
2019-04-01 11:00:00,32.4,32.48,32.32,32.46,264339.0,27.5669,27.6349,27.4988,27.6179,264339.0
2019-04-01 11:30:00,32.45,32.48,32.34,32.46,144130.0,27.6094,27.6349,27.5158,27.6179,144130.0
2019-04-01 12:00:00,32.46,32.52,32.42,32.49,238663.0,27.6179,27.669,27.5839,27.6434,238663.0
2019-04-01 12:30:00,32.48,32.51,32.46,32.48,183231.0,27.6349,27.6605,27.6179,27.6349,183231.0
2019-04-01 13:00:00,32.48,32.51,32.44,32.48,115359.0,27.6349,27.6605,27.6009,27.6349,115359.0
2019-04-01 13:30:00,32.47,32.55,32.46,32.52,167819.0,27.6264,27.6945,27.6179,27.669,167819.0
2019-04-01 14:00:00,32.52,32.59,32.5,32.54,229438.0,27.669,27.7285,27.6519,27.686,229438.0
2019-04-01 14:30:00,32.54,32.54,32.44,32.45,215668.0,27.686,27.686,27.6009,27.6094,215668.0
2019-04-01 15:00:00,32.45,32.45,32.39,32.45,189785.0,27.6094,27.6094,27.5584,27.6094,189785.0
2019-04-01 15:30:00,32.45,32.61,32.44,32.58,698723.0,27.6094,27.7455,27.6009,27.72,698723.0
2019-04-02 09:30:00,32.58,32.64,32.35,32.64,297549.0,27.72,27.7711,27.5243,27.7711,297549.0
2019-04-02 10:00:00,32.64,32.65,32.47,32.51,300352.0,27.7711,27.7796,27.6264,27.6605,300352.0
2019-04-02 10:30:00,32.51,32.6,32.49,32.51,256840.0,27.6605,27.737,27.6434,27.6605,256840.0
2019-04-02 11:00:00,32.51,32.59,32.42,32.59,156381.0,27.6605,27.7285,27.5839,27.7285,156381.0
2019-04-02 11:30:00,32.59,32.63,32.53,32.59,87655.0,27.7285,27.7626,27.6775,27.7285,87655.0
2019-04-02 12:00:00,32.59,32.61,32.49,32.53,157181.0,27.7285,27.7455,27.6434,27.6775,157181.0
2019-04-02 12:30:00,32.53,32.56,32.49,32.51,113879.0,27.6775,27.703,27.6434,27.6605,113879.0
2019-04-02 13:00:00,32.5,32.54,32.44,32.45,98403.0,27.6519,27.686,27.6009,27.6094,98403.0
2019-04-02 13:30:00,32.44,32.49,32.4,32.41,134595.0,27.6009,27.6434,27.5669,27.5754,134595.0
2019-04-02 14:00:00,32.42,32.49,32.39,32.47,125445.0,27.5839,27.6434,27.5584,27.6264,125445.0
2019-04-02 14:30:00,32.47,32.48,32.4,32.44,113482.0,27.6264,27.6349,27.5669,27.6009,113482.0
2019-04-02 15:00:00,32.44,32.49,32.41,32.47,158185.0,27.6009,27.6434,27.5754,27.6264,158185.0
2019-04-02 15:30:00,32.46,32.48,32.41,32.42,480232.0,27.6179,27.6349,27.5754,27.5839,480232.0
2019-04-03 09:30:00,32.5,32.7,32.46,32.63,543517.0,27.6519,27.8221,27.6179,27.7626,543517.0
2019-04-03 10:00:00,32.63,32.64,32.42,32.42,315354.0,27.7626,27.7711,27.5839,27.5839,315354.0
2019-04-03 10:30:00,32.41,32.51,32.35,32.47,298672.0,27.5754,27.6605,27.5243,27.6264,298672.0
2019-04-03 11:00:00,32.48,32.54,32.44,32.52,237664.0,27.6349,27.686,27.6009,27.669,237664.0
2019-04-03 11:30:00,32.51,32.59,32.46,32.52,251562.0,27.6605,27.7285,27.6179,27.669,251562.0
2019-04-03 12:00:00,32.53,32.55,32.47,32.52,238950.0,27.6775,27.6945,27.6264,27.669,238950.0
2019-04-03 12:30:00,32.52,32.52,32.44,32.5,177239.0,27.669,27.669,27.6009,27.6519,177239.0
2019-04-03 13:00:00,32.5,32.52,32.46,32.5,159195.0,27.6519,27.669,27.6179,27.6519,159195.0
2019-04-03 13:30:00,32.5,32.51,32.38,32.41,142686.0,27.6519,27.6605,27.5498,27.5754,142686.0
2019-04-03 14:00:00,32.41,32.43,32.35,32.41,108998.0,27.5754,27.5924,27.5243,27.5754,108998.0
2019-04-03 14:30:00,32.41,32.42,32.32,32.35,140713.0,27.5754,27.5839,27.4988,27.5243,140713.0
2019-04-03 15:00:00,32.34,32.38,32.24,32.31,183176.0,27.5158,27.5498,27.4307,27.4903,183176.0
2019-04-03 15:30:00,32.3,32.41,32.27,32.4,715249.0,27.4818,27.5754,27.4563,27.5669,715249.0
2019-04-04 09:30:00,32.48,32.6,32.38,32.56,166165.0,27.6349,27.737,27.5498,27.703,166165.0
2019-04-04 10:00:00,32.56,32.66,32.51,32.56,200881.0,27.703,27.7881,27.6605,27.703,200881.0
2019-04-04 10:30:00,32.56,32.79,32.55,32.77,166676.0,27.703,27.8987,27.6945,27.8817,166676.0
2019-04-04 11:00:00,32.77,32.8,32.59,32.68,318610.0,27.8817,27.9072,27.7285,27.8051,318610.0
2019-04-04 11:30:00,32.67,32.73,32.57,32.57,130557.0,27.7966,27.8476,27.7115,27.7115,130557.0
2019-04-04 12:00:00,32.57,32.59,32.46,32.49,138772.0,27.7115,27.7285,27.6179,27.6434,138772.0
2019-04-04 12:30:00,32.48,32.57,32.47,32.54,111720.0,27.6349,27.7115,27.6264,27.686,111720.0
2019-04-04 13:00:00,32.54,32.55,32.47,32.48,104381.0,27.686,27.6945,27.6264,27.6349,104381.0
2019-04-04 13:30:00,32.48,32.55,32.47,32.51,99615.0,27.6349,27.6945,27.6264,27.6605,99615.0
2019-04-04 14:00:00,32.51,32.57,32.48,32.53,142475.0,27.6605,27.7115,27.6349,27.6775,142475.0
2019-04-04 14:30:00,32.52,32.53,32.45,32.46,143596.0,27.669,27.6775,27.6094,27.6179,143596.0
2019-04-04 15:00:00,32.46,32.52,32.43,32.48,165177.0,27.6179,27.669,27.5924,27.6349,165177.0
2019-04-04 15:30:00,32.49,32.57,32.48,32.5,447809.0,27.6434,27.7115,27.6349,27.6519,447809.0
2019-04-05 09:30:00,32.45,32.72,32.37,32.69,299582.0,27.6094,27.8391,27.5413,27.8136,299582.0
2019-04-05 10:00:00,32.69,32.72,32.4,32.43,249231.0,27.8136,27.8391,27.5669,27.5924,249231.0
2019-04-05 10:30:00,32.43,32.54,32.43,32.48,133946.0,27.5924,27.686,27.5924,27.6349,133946.0
2019-04-05 11:00:00,32.49,32.51,32.33,32.43,264476.0,27.6434,27.6605,27.5073,27.5924,264476.0
2019-04-05 11:30:00,32.43,32.46,32.35,32.4,122648.0,27.5924,27.6179,27.5243,27.5669,122648.0
2019-04-05 12:00:00,32.4,32.44,32.38,32.41,114737.0,27.5669,27.6009,27.5498,27.5754,114737.0
2019-04-05 12:30:00,32.4,32.41,32.3,32.34,144793.0,27.5669,27.5754,27.4818,27.5158,144793.0
2019-04-05 13:00:00,32.34,32.38,32.3,32.36,212350.0,27.5158,27.5498,27.4818,27.5328,212350.0
2019-04-05 13:30:00,32.36,32.4,32.33,32.34,142740.0,27.5328,27.5669,27.5073,27.5158,142740.0
2019-04-05 14:00:00,32.34,32.37,32.27,32.3,170531.0,27.5158,27.5413,27.4563,27.4818,170531.0
2019-04-05 14:30:00,32.3,32.38,32.29,32.35,226029.0,27.4818,27.5498,27.4733,27.5243,226029.0
2019-04-05 15:00:00,32.35,32.38,32.33,32.35,218435.0,27.5243,27.5498,27.5073,27.5243,218435.0
2019-04-05 15:30:00,32.36,32.42,32.28,32.31,854685.0,27.5328,27.5839,27.4648,27.4903,854685.0
2019-04-08 09:30:00,32.35,32.4,32.24,32.34,263981.0,27.5243,27.5669,27.4307,27.5158,263981.0
2019-04-08 10:00:00,32.33,32.41,32.25,32.41,103389.0,27.5073,27.5754,27.4392,27.5754,103389.0
2019-04-08 10:30:00,32.4,32.43,32.37,32.37,150636.0,27.5669,27.5924,27.5413,27.5413,150636.0
2019-04-08 11:00:00,32.38,32.39,32.26,32.3,127883.0,27.5498,27.5584,27.4477,27.4818,127883.0
2019-04-08 11:30:00,32.3,32.38,32.3,32.31,159883.0,27.4818,27.5498,27.4818,27.4903,159883.0
2019-04-08 12:00:00,32.32,32.32,32.19,32.25,131458.0,27.4988,27.4988,27.3882,27.4392,131458.0
2019-04-08 12:30:00,32.25,32.25,32.18,32.23,125302.0,27.4392,27.4392,27.3797,27.4222,125302.0
2019-04-08 13:00:00,32.23,32.29,32.22,32.28,82201.0,27.4222,27.4733,27.4137,27.4648,82201.0
2019-04-08 13:30:00,32.29,32.32,32.2,32.32,136245.0,27.4733,27.4988,27.3967,27.4988,136245.0
2019-04-08 14:00:00,32.32,32.37,32.31,32.34,109566.0,27.4988,27.5413,27.4903,27.5158,109566.0
2019-04-08 14:30:00,32.34,32.37,32.32,32.35,126810.0,27.5158,27.5413,27.4988,27.5243,126810.0
2019-04-08 15:00:00,32.36,32.42,32.35,32.41,150604.0,27.5328,27.5839,27.5243,27.5754,150604.0
2019-04-08 15:30:00,32.4,32.55,32.39,32.53,629305.0,27.5669,27.6945,27.5584,27.6775,629305.0
2019-04-09 09:30:00,32.47,32.47,32.21,32.32,237869.0,27.6264,27.6264,27.4052,27.4988,237869.0
2019-04-09 10:00:00,32.32,32.35,32.2,32.21,145911.0,27.4988,27.5243,27.3967,27.4052,145911.0
2019-04-09 10:30:00,32.22,32.29,32.16,32.25,196798.0,27.4137,27.4733,27.3627,27.4392,196798.0
2019-04-09 11:00:00,32.25,32.29,32.18,32.19,171565.0,27.4392,27.4733,27.3797,27.3882,171565.0
2019-04-09 11:30:00,32.19,32.25,32.19,32.24,109883.0,27.3882,27.4392,27.3882,27.4307,109883.0
2019-04-09 12:00:00,32.24,32.44,32.23,32.38,280734.0,27.4307,27.6009,27.4222,27.5498,280734.0
2019-04-09 12:30:00,32.38,32.4,32.3,32.35,95356.0,27.5498,27.5669,27.4818,27.5243,95356.0
2019-04-09 13:00:00,32.35,32.36,32.31,32.32,107408.0,27.5243,27.5328,27.4903,27.4988,107408.0
2019-04-09 13:30:00,32.32,32.38,32.32,32.37,106036.0,27.4988,27.5498,27.4988,27.5413,106036.0
2019-04-09 14:00:00,32.37,32.37,32.31,32.32,130274.0,27.5413,27.5413,27.4903,27.4988,130274.0
2019-04-09 14:30:00,32.32,32.35,32.28,32.3,204263.0,27.4988,27.5243,27.4648,27.4818,204263.0
2019-04-09 15:00:00,32.29,32.32,32.23,32.25,124873.0,27.4733,27.4988,27.4222,27.4392,124873.0
2019-04-09 15:30:00,32.24,32.31,32.22,32.28,487761.0,27.4307,27.4903,27.4137,27.4648,487761.0
2019-04-10 09:30:00,32.27,32.46,32.27,32.37,278338.0,27.4563,27.6179,27.4563,27.5413,278338.0
2019-04-10 10:00:00,32.37,32.43,32.27,32.3,219068.0,27.5413,27.5924,27.4563,27.4818,219068.0
2019-04-10 10:30:00,32.3,32.41,32.3,32.39,179737.0,27.4818,27.5754,27.4818,27.5584,179737.0
2019-04-10 11:00:00,32.4,32.48,32.39,32.41,235870.0,27.5669,27.6349,27.5584,27.5754,235870.0
2019-04-10 11:30:00,32.41,32.48,32.39,32.48,231344.0,27.5754,27.6349,27.5584,27.6349,231344.0
2019-04-10 12:00:00,32.48,32.59,32.48,32.59,147978.0,27.6349,27.7285,27.6349,27.7285,147978.0
2019-04-10 12:30:00,32.59,32.63,32.52,32.53,169115.0,27.7285,27.7626,27.669,27.6775,169115.0
2019-04-10 13:00:00,32.54,32.55,32.47,32.5,92535.0,27.686,27.6945,27.6264,27.6519,92535.0
2019-04-10 13:30:00,32.5,32.52,32.43,32.52,129198.0,27.6519,27.669,27.5924,27.669,129198.0
2019-04-10 14:00:00,32.52,32.55,32.44,32.5,132465.0,27.669,27.6945,27.6009,27.6519,132465.0
2019-04-10 14:30:00,32.5,32.57,32.5,32.51,117342.0,27.6519,27.7115,27.6519,27.6605,117342.0
2019-04-10 15:00:00,32.52,32.59,32.51,32.54,130112.0,27.669,27.7285,27.6605,27.686,130112.0
2019-04-10 15:30:00,32.55,32.59,32.52,32.57,456785.0,27.6945,27.7285,27.669,27.7115,456785.0
2019-04-11 09:30:00,32.68,33.1,32.62,33.08,443421.0,27.8051,28.1624,27.754,28.1454,443421.0
2019-04-11 10:00:00,33.09,33.15,32.99,33.05,388802.0,28.1539,28.205,28.0689,28.1199,388802.0
2019-04-11 10:30:00,33.04,33.05,32.89,32.9,234470.0,28.1114,28.1199,27.9838,27.9923,234470.0
2019-04-11 11:00:00,32.91,32.93,32.76,32.78,156125.0,28.0008,28.0178,27.8732,27.8902,156125.0
2019-04-11 11:30:00,32.77,32.78,32.58,32.68,162358.0,27.8817,27.8902,27.72,27.8051,162358.0
2019-04-11 12:00:00,32.69,32.73,32.58,32.59,222412.0,27.8136,27.8476,27.72,27.7285,222412.0
2019-04-11 12:30:00,32.59,32.7,32.57,32.67,98095.0,27.7285,27.8221,27.7115,27.7966,98095.0
2019-04-11 13:00:00,32.66,32.75,32.66,32.7,105432.0,27.7881,27.8647,27.7881,27.8221,105432.0
2019-04-11 13:30:00,32.69,32.72,32.64,32.72,98752.0,27.8136,27.8391,27.7711,27.8391,98752.0
2019-04-11 14:00:00,32.72,32.75,32.59,32.59,192137.0,27.8391,27.8647,27.7285,27.7285,192137.0
2019-04-11 14:30:00,32.6,32.63,32.52,32.55,145280.0,27.737,27.7626,27.669,27.6945,145280.0
2019-04-11 15:00:00,32.55,32.61,32.54,32.58,103211.0,27.6945,27.7455,27.686,27.72,103211.0
2019-04-11 15:30:00,32.58,32.66,32.57,32.63,557165.0,27.72,27.7881,27.7115,27.7626,557165.0
2019-04-12 09:30:00,32.95,33.25,32.95,33.15,359426.0,28.0348,28.2901,28.0348,28.205,359426.0
2019-04-12 10:00:00,33.14,33.16,32.98,33.01,188400.0,28.1965,28.2135,28.0603,28.0859,188400.0
2019-04-12 10:30:00,33.0,33.01,32.75,32.86,147680.0,28.0774,28.0859,27.8647,27.9582,147680.0
2019-04-12 11:00:00,32.85,32.92,32.84,32.91,134941.0,27.9497,28.0093,27.9412,28.0008,134941.0
2019-04-12 11:30:00,32.91,32.98,32.88,32.94,227893.0,28.0008,28.0603,27.9753,28.0263,227893.0
2019-04-12 12:00:00,32.93,33.12,32.92,33.08,169825.0,28.0178,28.1795,28.0093,28.1454,169825.0
2019-04-12 12:30:00,33.07,33.13,33.06,33.13,100467.0,28.1369,28.188,28.1284,28.188,100467.0
2019-04-12 13:00:00,33.12,33.15,33.04,33.05,118644.0,28.1795,28.205,28.1114,28.1199,118644.0
2019-04-12 13:30:00,33.05,33.09,33.01,33.02,123633.0,28.1199,28.1539,28.0859,28.0944,123633.0
2019-04-12 14:00:00,33.02,33.08,33.02,33.07,80686.0,28.0944,28.1454,28.0944,28.1369,80686.0
2019-04-12 14:30:00,33.08,33.08,32.88,32.95,131490.0,28.1454,28.1454,27.9753,28.0348,131490.0
2019-04-12 15:00:00,32.95,33.01,32.94,33.0,122172.0,28.0348,28.0859,28.0263,28.0774,122172.0
2019-04-12 15:30:00,33.0,33.05,32.96,33.0,720950.0,28.0774,28.1199,28.0433,28.0774,720950.0
2019-04-15 09:30:00,33.09,33.37,32.99,33.07,394093.0,28.1539,28.3922,28.0689,28.1369,394093.0
2019-04-15 10:00:00,33.06,33.11,33.0,33.05,140099.0,28.1284,28.171,28.0774,28.1199,140099.0
2019-04-15 10:30:00,33.04,33.06,32.86,32.87,183951.0,28.1114,28.1284,27.9582,27.9668,183951.0
2019-04-15 11:00:00,32.87,32.92,32.83,32.85,186618.0,27.9668,28.0093,27.9327,27.9497,186618.0
2019-04-15 11:30:00,32.84,32.85,32.68,32.68,88777.0,27.9412,27.9497,27.8051,27.8051,88777.0
2019-04-15 12:00:00,32.69,32.74,32.65,32.67,76791.0,27.8136,27.8561,27.7796,27.7966,76791.0
2019-04-15 12:30:00,32.67,32.72,32.65,32.67,64381.0,27.7966,27.8391,27.7796,27.7966,64381.0
2019-04-15 13:00:00,32.67,32.76,32.66,32.76,67414.0,27.7966,27.8732,27.7881,27.8732,67414.0
2019-04-15 13:30:00,32.76,32.78,32.71,32.74,65571.0,27.8732,27.8902,27.8306,27.8561,65571.0
2019-04-15 14:00:00,32.74,32.79,32.72,32.78,128624.0,27.8561,27.8987,27.8391,27.8902,128624.0
2019-04-15 14:30:00,32.78,32.79,32.7,32.73,87426.0,27.8902,27.8987,27.8221,27.8476,87426.0
2019-04-15 15:00:00,32.73,32.78,32.72,32.76,82049.0,27.8476,27.8902,27.8391,27.8732,82049.0
2019-04-15 15:30:00,32.76,32.96,32.73,32.95,898984.0,27.8732,28.0433,27.8476,28.0348,898984.0
2019-04-16 09:30:00,33.09,33.18,32.79,32.81,329167.0,28.1539,28.2305,27.8987,27.9157,329167.0
2019-04-16 10:00:00,32.8,32.91,32.77,32.85,193615.0,27.9072,28.0008,27.8817,27.9497,193615.0
2019-04-16 10:30:00,32.86,32.99,32.82,32.96,247363.0,27.9582,28.0689,27.9242,28.0433,247363.0
2019-04-16 11:00:00,32.95,33.13,32.95,33.11,166395.0,28.0348,28.188,28.0348,28.171,166395.0
2019-04-16 11:30:00,33.11,33.19,33.07,33.17,142428.0,28.171,28.239,28.1369,28.222,142428.0
2019-04-16 12:00:00,33.18,33.24,33.15,33.16,137384.0,28.2305,28.2816,28.205,28.2135,137384.0
2019-04-16 12:30:00,33.16,33.24,33.15,33.17,122725.0,28.2135,28.2816,28.205,28.222,122725.0
2019-04-16 13:00:00,33.16,33.17,33.13,33.15,94554.0,28.2135,28.222,28.188,28.205,94554.0
2019-04-16 13:30:00,33.15,33.18,33.1,33.13,145027.0,28.205,28.2305,28.1624,28.188,145027.0
2019-04-16 14:00:00,33.13,33.18,33.08,33.16,146196.0,28.188,28.2305,28.1454,28.2135,146196.0
2019-04-16 14:30:00,33.16,33.2,33.13,33.15,127758.0,28.2135,28.2475,28.188,28.205,127758.0
2019-04-16 15:00:00,33.15,33.18,33.14,33.16,186395.0,28.205,28.2305,28.1965,28.2135,186395.0
2019-04-16 15:30:00,33.16,33.17,33.08,33.15,539324.0,28.2135,28.222,28.1454,28.205,539324.0
2019-04-17 09:30:00,33.29,33.42,33.14,33.37,445216.0,28.3241,28.4347,28.1965,28.3922,445216.0
2019-04-17 10:00:00,33.37,33.41,33.15,33.3,354325.0,28.3922,28.4262,28.205,28.3326,354325.0
2019-04-17 10:30:00,33.3,33.33,33.18,33.19,174739.0,28.3326,28.3581,28.2305,28.239,174739.0
2019-04-17 11:00:00,33.19,33.29,33.18,33.22,225710.0,28.239,28.3241,28.2305,28.2645,225710.0
2019-04-17 11:30:00,33.21,33.23,33.11,33.15,231554.0,28.256,28.273,28.171,28.205,231554.0
2019-04-17 12:00:00,33.14,33.18,33.06,33.17,154105.0,28.1965,28.2305,28.1284,28.222,154105.0
2019-04-17 12:30:00,33.18,33.21,33.12,33.15,112309.0,28.2305,28.256,28.1795,28.205,112309.0
2019-04-17 13:00:00,33.15,33.24,33.13,33.16,224806.0,28.205,28.2816,28.188,28.2135,224806.0
2019-04-17 13:30:00,33.16,33.21,33.16,33.2,246587.0,28.2135,28.256,28.2135,28.2475,246587.0
2019-04-17 14:00:00,33.2,33.21,33.12,33.13,236822.0,28.2475,28.256,28.1795,28.188,236822.0
2019-04-17 14:30:00,33.13,33.15,33.09,33.14,183194.0,28.188,28.205,28.1539,28.1965,183194.0
2019-04-17 15:00:00,33.14,33.21,33.14,33.18,218767.0,28.1965,28.256,28.1965,28.2305,218767.0
2019-04-17 15:30:00,33.18,33.27,33.17,33.22,852482.0,28.2305,28.3071,28.222,28.2645,852482.0
2019-04-18 09:30:00,33.79,33.79,32.21,32.48,1587609.0,28.7495,28.7495,27.4052,27.6349,1587609.0
2019-04-18 10:00:00,32.5,32.82,32.47,32.78,905977.0,27.6519,27.9242,27.6264,27.8902,905977.0
2019-04-18 10:30:00,32.78,33.08,32.7,33.01,350237.0,27.8902,28.1454,27.8221,28.0859,350237.0
2019-04-18 11:00:00,33.01,33.16,32.96,33.12,294138.0,28.0859,28.2135,28.0433,28.1795,294138.0
2019-04-18 11:30:00,33.12,33.15,33.02,33.09,131423.0,28.1795,28.205,28.0944,28.1539,131423.0
2019-04-18 12:00:00,33.08,33.22,33.04,33.22,175557.0,28.1454,28.2645,28.1114,28.2645,175557.0
2019-04-18 12:30:00,33.21,33.42,33.17,33.41,169121.0,28.256,28.4347,28.222,28.4262,169121.0
2019-04-18 13:00:00,33.41,33.54,33.4,33.54,208993.0,28.4262,28.5368,28.4177,28.5368,208993.0
2019-04-18 13:30:00,33.54,33.59,33.46,33.47,190114.0,28.5368,28.5793,28.4687,28.4772,190114.0
2019-04-18 14:00:00,33.47,33.47,33.4,33.41,222711.0,28.4772,28.4772,28.4177,28.4262,222711.0
2019-04-18 14:30:00,33.41,33.5,33.4,33.5,194097.0,28.4262,28.5028,28.4177,28.5028,194097.0
2019-04-18 15:00:00,33.5,33.57,33.46,33.46,332511.0,28.5028,28.5623,28.4687,28.4687,332511.0
2019-04-18 15:30:00,33.45,33.46,33.31,33.34,806307.0,28.4602,28.4687,28.3411,28.3666,806307.0
2019-04-22 09:30:00,33.13,33.27,33.04,33.13,257208.0,28.188,28.3071,28.1114,28.188,257208.0
2019-04-22 10:00:00,33.13,33.2,32.9,32.98,162224.0,28.188,28.2475,27.9923,28.0603,162224.0
2019-04-22 10:30:00,32.98,33.21,32.98,33.2,176395.0,28.0603,28.256,28.0603,28.2475,176395.0
2019-04-22 11:00:00,33.2,33.24,33.14,33.19,137332.0,28.2475,28.2816,28.1965,28.239,137332.0
2019-04-22 11:30:00,33.19,33.23,33.06,33.08,119418.0,28.239,28.273,28.1284,28.1454,119418.0
2019-04-22 12:00:00,33.08,33.14,33.07,33.13,98185.0,28.1454,28.1965,28.1369,28.188,98185.0
2019-04-22 12:30:00,33.14,33.34,33.13,33.34,230323.0,28.1965,28.3666,28.188,28.3666,230323.0
2019-04-22 13:00:00,33.34,33.42,33.3,33.41,173535.0,28.3666,28.4347,28.3326,28.4262,173535.0
2019-04-22 13:30:00,33.41,33.49,33.4,33.44,186223.0,28.4262,28.4943,28.4177,28.4517,186223.0
2019-04-22 14:00:00,33.45,33.5,33.41,33.45,214638.0,28.4602,28.5028,28.4262,28.4602,214638.0
2019-04-22 14:30:00,33.45,33.45,33.39,33.45,204008.0,28.4602,28.4602,28.4092,28.4602,204008.0
2019-04-22 15:00:00,33.45,33.5,33.42,33.45,298201.0,28.4602,28.5028,28.4347,28.4602,298201.0
2019-04-22 15:30:00,33.46,33.61,33.45,33.55,1061169.0,28.4687,28.5964,28.4602,28.5453,1061169.0
2019-04-23 09:30:00,33.51,33.59,33.22,33.39,422538.0,28.5113,28.5793,28.2645,28.4092,422538.0
2019-04-23 10:00:00,33.4,33.45,33.35,33.41,204057.0,28.4177,28.4602,28.3751,28.4262,204057.0
2019-04-23 10:30:00,33.41,33.47,33.38,33.47,210164.0,28.4262,28.4772,28.4007,28.4772,210164.0
2019-04-23 11:00:00,33.47,33.59,33.45,33.53,178153.0,28.4772,28.5793,28.4602,28.5283,178153.0
2019-04-23 11:30:00,33.53,33.54,33.44,33.5,222119.0,28.5283,28.5368,28.4517,28.5028,222119.0
2019-04-23 12:00:00,33.49,33.52,33.33,33.37,241083.0,28.4943,28.5198,28.3581,28.3922,241083.0
2019-04-23 12:30:00,33.36,33.44,33.33,33.35,136209.0,28.3837,28.4517,28.3581,28.3751,136209.0
2019-04-23 13:00:00,33.35,33.4,33.28,33.3,151949.0,28.3751,28.4177,28.3156,28.3326,151949.0
2019-04-23 13:30:00,33.3,33.36,33.27,33.33,132496.0,28.3326,28.3837,28.3071,28.3581,132496.0
2019-04-23 14:00:00,33.33,33.37,33.3,33.33,153719.0,28.3581,28.3922,28.3326,28.3581,153719.0
2019-04-23 14:30:00,33.33,33.33,33.28,33.33,150477.0,28.3581,28.3581,28.3156,28.3581,150477.0
2019-04-23 15:00:00,33.32,33.35,33.27,33.34,280247.0,28.3496,28.3751,28.3071,28.3666,280247.0
2019-04-23 15:30:00,33.34,33.47,33.34,33.46,801904.0,28.3666,28.4772,28.3666,28.4687,801904.0
2019-04-24 09:30:00,33.36,33.52,33.24,33.48,257175.0,28.3837,28.5198,28.2816,28.4858,257175.0
2019-04-24 10:00:00,33.47,33.47,33.26,33.34,127880.0,28.4772,28.4772,28.2986,28.3666,127880.0
2019-04-24 10:30:00,33.34,33.46,33.33,33.4,391138.0,28.3666,28.4687,28.3581,28.4177,391138.0
2019-04-24 11:00:00,33.4,33.58,33.37,33.51,863712.0,28.4177,28.5708,28.3922,28.5113,863712.0
2019-04-24 11:30:00,33.52,33.58,33.5,33.52,240630.0,28.5198,28.5708,28.5028,28.5198,240630.0
2019-04-24 12:00:00,33.52,33.66,33.5,33.6,277647.0,28.5198,28.6389,28.5028,28.5879,277647.0
2019-04-24 12:30:00,33.61,33.63,33.49,33.49,157409.0,28.5964,28.6134,28.4943,28.4943,157409.0
2019-04-24 13:00:00,33.49,33.52,33.36,33.52,161613.0,28.4943,28.5198,28.3837,28.5198,161613.0
2019-04-24 13:30:00,33.51,33.54,33.46,33.54,129419.0,28.5113,28.5368,28.4687,28.5368,129419.0
2019-04-24 14:00:00,33.55,33.57,33.4,33.51,356030.0,28.5453,28.5623,28.4177,28.5113,356030.0
2019-04-24 14:30:00,33.51,33.58,33.51,33.55,106319.0,28.5113,28.5708,28.5113,28.5453,106319.0
2019-04-24 15:00:00,33.55,33.59,33.52,33.58,184377.0,28.5453,28.5793,28.5198,28.5708,184377.0
2019-04-24 15:30:00,33.58,33.6,33.51,33.54,759706.0,28.5708,28.5879,28.5113,28.5368,759706.0
2019-04-25 09:30:00,33.41,33.58,33.31,33.38,198369.0,28.4262,28.5708,28.3411,28.4007,198369.0
2019-04-25 10:00:00,33.38,33.48,33.34,33.35,143857.0,28.4007,28.4858,28.3666,28.3751,143857.0
2019-04-25 10:30:00,33.36,33.52,33.28,33.52,123838.0,28.3837,28.5198,28.3156,28.5198,123838.0
2019-04-25 11:00:00,33.53,33.65,33.5,33.6,148412.0,28.5283,28.6304,28.5028,28.5879,148412.0
2019-04-25 11:30:00,33.6,33.77,33.6,33.74,95405.0,28.5879,28.7325,28.5879,28.707,95405.0
2019-04-25 12:00:00,33.74,33.75,33.65,33.67,138779.0,28.707,28.7155,28.6304,28.6474,138779.0
2019-04-25 12:30:00,33.68,33.79,33.67,33.79,120383.0,28.6559,28.7495,28.6474,28.7495,120383.0
2019-04-25 13:00:00,33.79,33.8,33.74,33.79,110207.0,28.7495,28.758,28.707,28.7495,110207.0
2019-04-25 13:30:00,33.79,33.8,33.74,33.79,105144.0,28.7495,28.758,28.707,28.7495,105144.0
2019-04-25 14:00:00,33.79,33.84,33.77,33.77,125069.0,28.7495,28.7921,28.7325,28.7325,125069.0
2019-04-25 14:30:00,33.77,33.78,33.68,33.7,192089.0,28.7325,28.741,28.6559,28.6729,192089.0
2019-04-25 15:00:00,33.7,33.72,33.59,33.66,230837.0,28.6729,28.69,28.5793,28.6389,230837.0
2019-04-25 15:30:00,33.66,33.67,33.5,33.5,771378.0,28.6389,28.6474,28.5028,28.5028,771378.0
2019-04-26 09:30:00,33.48,33.96,33.46,33.65,474312.0,28.4858,28.8942,28.4687,28.6304,474312.0
2019-04-26 10:00:00,33.65,33.93,33.64,33.91,310109.0,28.6304,28.8686,28.6219,28.8516,310109.0
2019-04-26 10:30:00,33.91,34.0,33.9,34.0,550609.0,28.8516,28.9282,28.8431,28.9282,550609.0
2019-04-26 11:00:00,33.99,34.12,33.9,34.12,537737.0,28.9197,29.0303,28.8431,29.0303,537737.0
2019-04-26 11:30:00,34.11,34.19,34.04,34.06,261559.0,29.0218,29.0898,28.9622,28.9792,261559.0
2019-04-26 12:00:00,34.06,34.16,34.06,34.12,103845.0,28.9792,29.0643,28.9792,29.0303,103845.0
2019-04-26 12:30:00,34.12,34.18,34.11,34.17,160221.0,29.0303,29.0813,29.0218,29.0728,160221.0
2019-04-26 13:00:00,34.18,34.23,34.13,34.22,374503.0,29.0813,29.1239,29.0388,29.1154,374503.0
2019-04-26 13:30:00,34.22,34.37,34.21,34.31,364656.0,29.1154,29.243,29.1069,29.1919,364656.0
2019-04-26 14:00:00,34.31,34.36,34.17,34.35,260689.0,29.1919,29.2345,29.0728,29.226,260689.0
2019-04-26 14:30:00,34.34,34.35,34.26,34.29,158011.0,29.2175,29.226,29.1494,29.1749,158011.0
2019-04-26 15:00:00,34.29,34.34,34.2,34.28,256333.0,29.1749,29.2175,29.0984,29.1664,256333.0
2019-04-26 15:30:00,34.27,34.39,34.26,34.39,798109.0,29.1579,29.26,29.1494,29.26,798109.0
2019-04-29 09:30:00,34.43,34.72,34.33,34.45,331966.0,29.294,29.5408,29.209,29.3111,331966.0
2019-04-29 10:00:00,34.46,34.51,34.29,34.32,157438.0,29.3196,29.3621,29.1749,29.2005,157438.0
2019-04-29 10:30:00,34.32,34.49,34.31,34.44,118446.0,29.2005,29.3451,29.1919,29.3026,118446.0
2019-04-29 11:00:00,34.44,34.55,34.42,34.45,262375.0,29.3026,29.3961,29.2855,29.3111,262375.0
2019-04-29 11:30:00,34.45,34.56,34.43,34.54,84850.0,29.3111,29.4047,29.294,29.3876,84850.0
2019-04-29 12:00:00,34.53,34.63,34.52,34.63,131177.0,29.3791,29.4642,29.3706,29.4642,131177.0
2019-04-29 12:30:00,34.63,34.65,34.58,34.59,106077.0,29.4642,29.4812,29.4217,29.4302,106077.0
2019-04-29 13:00:00,34.59,34.65,34.56,34.6,133788.0,29.4302,29.4812,29.4047,29.4387,133788.0
2019-04-29 13:30:00,34.61,34.64,34.52,34.54,121835.0,29.4472,29.4727,29.3706,29.3876,121835.0
2019-04-29 14:00:00,34.55,34.57,34.45,34.45,148452.0,29.3961,29.4132,29.3111,29.3111,148452.0
2019-04-29 14:30:00,34.45,34.47,34.37,34.39,222094.0,29.3111,29.3281,29.243,29.26,222094.0
2019-04-29 15:00:00,34.4,34.47,34.39,34.45,178573.0,29.2685,29.3281,29.26,29.3111,178573.0
2019-04-29 15:30:00,34.44,34.47,34.39,34.4,478147.0,29.3026,29.3281,29.26,29.2685,478147.0
2019-04-30 09:30:00,34.53,34.75,34.43,34.45,262097.0,29.3791,29.5663,29.294,29.3111,262097.0
2019-04-30 10:00:00,34.45,34.46,34.37,34.42,202852.0,29.3111,29.3196,29.243,29.2855,202852.0
2019-04-30 10:30:00,34.43,34.46,34.37,34.41,196916.0,29.294,29.3196,29.243,29.277,196916.0
2019-04-30 11:00:00,34.4,34.41,34.23,34.38,261695.0,29.2685,29.277,29.1239,29.2515,261695.0
2019-04-30 11:30:00,34.38,34.49,34.36,34.45,202810.0,29.2515,29.3451,29.2345,29.3111,202810.0
2019-04-30 12:00:00,34.45,34.46,34.4,34.45,118152.0,29.3111,29.3196,29.2685,29.3111,118152.0
2019-04-30 12:30:00,34.44,34.5,34.44,34.48,99794.0,29.3026,29.3536,29.3026,29.3366,99794.0
2019-04-30 13:00:00,34.48,34.53,34.47,34.48,95071.0,29.3366,29.3791,29.3281,29.3366,95071.0
2019-04-30 13:30:00,34.49,34.57,34.48,34.55,176309.0,29.3451,29.4132,29.3366,29.3961,176309.0
2019-04-30 14:00:00,34.55,34.6,34.52,34.58,106189.0,29.3961,29.4387,29.3706,29.4217,106189.0
2019-04-30 14:30:00,34.58,34.63,34.56,34.59,164007.0,29.4217,29.4642,29.4047,29.4302,164007.0
2019-04-30 15:00:00,34.59,34.63,34.57,34.57,199471.0,29.4302,29.4642,29.4132,29.4132,199471.0
2019-04-30 15:30:00,34.57,34.69,34.53,34.67,717561.0,29.4132,29.5153,29.3791,29.4982,717561.0
2019-05-01 09:30:00,34.74,34.87,34.63,34.8,183802.0,29.5578,29.6684,29.4642,29.6089,183802.0
2019-05-01 10:00:00,34.8,34.8,34.35,34.37,334515.0,29.6089,29.6089,29.226,29.243,334515.0
2019-05-01 10:30:00,34.36,34.4,34.29,34.37,409004.0,29.2345,29.2685,29.1749,29.243,409004.0
2019-05-01 11:00:00,34.37,34.4,34.34,34.34,143024.0,29.243,29.2685,29.2175,29.2175,143024.0
2019-05-01 11:30:00,34.34,34.45,34.31,34.32,159724.0,29.2175,29.3111,29.1919,29.2005,159724.0
2019-05-01 12:00:00,34.33,34.34,34.2,34.25,134742.0,29.209,29.2175,29.0984,29.1409,134742.0
2019-05-01 12:30:00,34.25,34.35,34.2,34.34,131229.0,29.1409,29.226,29.0984,29.2175,131229.0
2019-05-01 13:00:00,34.34,34.39,34.31,34.36,101957.0,29.2175,29.26,29.1919,29.2345,101957.0
2019-05-01 13:30:00,34.36,34.45,34.35,34.45,99457.0,29.2345,29.3111,29.226,29.3111,99457.0
2019-05-01 14:00:00,34.45,34.52,34.35,34.51,180058.0,29.3111,29.3706,29.226,29.3621,180058.0
2019-05-01 14:30:00,34.51,34.61,34.47,34.49,311705.0,29.3621,29.4472,29.3281,29.3451,311705.0
2019-05-01 15:00:00,34.49,34.51,34.4,34.45,207275.0,29.3451,29.3621,29.2685,29.3111,207275.0
2019-05-01 15:30:00,34.45,34.46,34.1,34.16,902066.0,29.3111,29.3196,29.0133,29.0643,902066.0
2019-05-02 09:30:00,34.24,34.45,34.16,34.43,266265.0,29.1324,29.3111,29.0643,29.294,266265.0
2019-05-02 10:00:00,34.44,34.56,34.42,34.44,195402.0,29.3026,29.4047,29.2855,29.3026,195402.0
2019-05-02 10:30:00,34.45,34.46,34.26,34.26,158540.0,29.3111,29.3196,29.1494,29.1494,158540.0
2019-05-02 11:00:00,34.26,34.41,34.21,34.22,141470.0,29.1494,29.277,29.1069,29.1154,141470.0
2019-05-02 11:30:00,34.22,34.29,34.11,34.23,143533.0,29.1154,29.1749,29.0218,29.1239,143533.0
2019-05-02 12:00:00,34.24,34.31,34.19,34.27,112282.0,29.1324,29.1919,29.0898,29.1579,112282.0
2019-05-02 12:30:00,34.28,34.36,34.25,34.36,87878.0,29.1664,29.2345,29.1409,29.2345,87878.0
2019-05-02 13:00:00,34.36,34.37,34.26,34.27,177881.0,29.2345,29.243,29.1494,29.1579,177881.0
2019-05-02 13:30:00,34.27,34.28,34.12,34.14,155846.0,29.1579,29.1664,29.0303,29.0473,155846.0
2019-05-02 14:00:00,34.14,34.22,34.09,34.17,172040.0,29.0473,29.1154,29.0048,29.0728,172040.0
2019-05-02 14:30:00,34.17,34.23,34.09,34.14,174796.0,29.0728,29.1239,29.0048,29.0473,174796.0
2019-05-02 15:00:00,34.14,34.18,34.12,34.14,239469.0,29.0473,29.0813,29.0303,29.0473,239469.0
2019-05-02 15:30:00,34.13,34.18,34.1,34.16,535450.0,29.0388,29.0813,29.0133,29.0643,535450.0
2019-05-03 09:30:00,34.13,34.27,34.03,34.24,175917.0,29.2164,29.3362,29.1308,29.3105,175917.0
2019-05-03 10:00:00,34.24,34.27,34.11,34.26,164993.0,29.3105,29.3362,29.1993,29.3277,164993.0
2019-05-03 10:30:00,34.26,34.41,34.23,34.39,140494.0,29.3277,29.4561,29.302,29.4389,140494.0
2019-05-03 11:00:00,34.39,34.43,34.34,34.37,100544.0,29.4389,29.4732,29.3961,29.4218,100544.0
2019-05-03 11:30:00,34.37,34.44,34.36,34.39,94628.0,29.4218,29.4817,29.4133,29.4389,94628.0
2019-05-03 12:00:00,34.38,34.42,34.35,34.4,118353.0,29.4304,29.4646,29.4047,29.4475,118353.0
2019-05-03 12:30:00,34.4,34.41,34.32,34.34,73431.0,29.4475,29.4561,29.379,29.3961,73431.0
2019-05-03 13:00:00,34.34,34.42,34.33,34.36,112116.0,29.3961,29.4646,29.3876,29.4133,112116.0
2019-05-03 13:30:00,34.36,34.4,34.33,34.38,81296.0,29.4133,29.4475,29.3876,29.4304,81296.0
2019-05-03 14:00:00,34.38,34.44,34.36,34.41,96567.0,29.4304,29.4817,29.4133,29.4561,96567.0
2019-05-03 14:30:00,34.4,34.41,34.36,34.38,83817.0,29.4475,29.4561,29.4133,29.4304,83817.0
2019-05-03 15:00:00,34.37,34.4,34.32,34.34,141105.0,29.4218,29.4475,29.379,29.3961,141105.0
2019-05-03 15:30:00,34.34,34.38,34.28,34.33,507717.0,29.3961,29.4304,29.3448,29.3876,507717.0
2019-05-06 09:30:00,33.69,33.93,33.64,33.9,215969.0,28.8397,29.0452,28.7969,29.0195,215969.0
2019-05-06 10:00:00,33.9,34.08,33.86,34.01,152333.0,29.0195,29.1736,28.9852,29.1137,152333.0
2019-05-06 10:30:00,34.01,34.16,33.97,34.16,96991.0,29.1137,29.2421,29.0794,29.2421,96991.0
2019-05-06 11:00:00,34.16,34.31,34.13,34.31,113180.0,29.2421,29.3705,29.2164,29.3705,113180.0
2019-05-06 11:30:00,34.3,34.32,34.09,34.09,124598.0,29.3619,29.379,29.1821,29.1821,124598.0
2019-05-06 12:00:00,34.1,34.17,34.05,34.14,101818.0,29.1907,29.2506,29.1479,29.2249,101818.0
2019-05-06 12:30:00,34.13,34.25,34.12,34.2,83053.0,29.2164,29.3191,29.2078,29.2763,83053.0
2019-05-06 13:00:00,34.19,34.28,34.16,34.27,64321.0,29.2677,29.3448,29.2421,29.3362,64321.0
2019-05-06 13:30:00,34.27,34.32,34.22,34.24,102085.0,29.3362,29.379,29.2934,29.3105,102085.0
2019-05-06 14:00:00,34.24,34.27,34.18,34.22,87362.0,29.3105,29.3362,29.2592,29.2934,87362.0
2019-05-06 14:30:00,34.21,34.35,34.2,34.34,142284.0,29.2849,29.4047,29.2763,29.3961,142284.0
2019-05-06 15:00:00,34.35,34.37,34.3,34.34,117400.0,29.4047,29.4218,29.3619,29.3961,117400.0
2019-05-06 15:30:00,34.34,34.35,34.23,34.29,495654.0,29.3961,29.4047,29.302,29.3533,495654.0
2019-05-07 09:30:00,33.88,34.13,33.88,34.0,265505.0,29.0024,29.2164,29.0024,29.1051,265505.0
2019-05-07 10:00:00,33.99,34.15,33.87,34.15,209673.0,29.0965,29.2335,28.9938,29.2335,209673.0
2019-05-07 10:30:00,34.16,34.22,34.04,34.09,324306.0,29.2421,29.2934,29.1393,29.1821,324306.0
2019-05-07 11:00:00,34.09,34.09,33.91,33.99,152973.0,29.1821,29.1821,29.0281,29.0965,152973.0
2019-05-07 11:30:00,33.99,34.05,33.92,33.99,113320.0,29.0965,29.1479,29.0366,29.0965,113320.0
2019-05-07 12:00:00,33.98,34.09,33.94,34.08,90633.0,29.088,29.1821,29.0537,29.1736,90633.0
2019-05-07 12:30:00,34.08,34.12,33.98,33.98,75764.0,29.1736,29.2078,29.088,29.088,75764.0
2019-05-07 13:00:00,33.98,34.0,33.84,33.87,65612.0,29.088,29.1051,28.9681,28.9938,65612.0
2019-05-07 13:30:00,33.87,33.9,33.78,33.88,92948.0,28.9938,29.0195,28.9168,29.0024,92948.0
2019-05-07 14:00:00,33.88,33.91,33.77,33.78,89562.0,29.0024,29.0281,28.9082,28.9168,89562.0
2019-05-07 14:30:00,33.77,33.91,33.71,33.89,126304.0,28.9082,29.0281,28.8568,29.0109,126304.0
2019-05-07 15:00:00,33.88,33.94,33.8,33.83,195283.0,29.0024,29.0537,28.9339,28.9596,195283.0
2019-05-07 15:30:00,33.83,34.04,33.75,34.0,600254.0,28.9596,29.1393,28.8911,29.1051,600254.0
2019-05-08 09:30:00,33.85,34.02,33.66,33.88,167088.0,28.9767,29.1222,28.814,29.0024,167088.0
2019-05-08 10:00:00,33.88,34.03,33.88,34.03,188045.0,29.0024,29.1308,29.0024,29.1308,188045.0
2019-05-08 10:30:00,34.04,34.07,33.85,33.98,154806.0,29.1393,29.165,28.9767,29.088,154806.0
2019-05-08 11:00:00,33.98,34.1,33.95,33.97,184522.0,29.088,29.1907,29.0623,29.0794,184522.0
2019-05-08 11:30:00,33.98,34.03,33.86,33.98,167179.0,29.088,29.1308,28.9852,29.088,167179.0
2019-05-08 12:00:00,33.98,33.98,33.88,33.95,77580.0,29.088,29.088,29.0024,29.0623,77580.0
2019-05-08 12:30:00,33.94,34.03,33.92,34.02,58903.0,29.0537,29.1308,29.0366,29.1222,58903.0
2019-05-08 13:00:00,34.03,34.06,33.99,34.02,66186.0,29.1308,29.1565,29.0965,29.1222,66186.0
2019-05-08 13:30:00,34.03,34.04,33.97,34.03,114864.0,29.1308,29.1393,29.0794,29.1308,114864.0
2019-05-08 14:00:00,34.03,34.07,33.99,34.06,123085.0,29.1308,29.165,29.0965,29.1565,123085.0
2019-05-08 14:30:00,34.06,34.09,33.98,34.0,92047.0,29.1565,29.1821,29.088,29.1051,92047.0
2019-05-08 15:00:00,34.01,34.08,34.0,34.06,171131.0,29.1137,29.1736,29.1051,29.1565,171131.0
2019-05-08 15:30:00,34.07,34.08,33.81,33.83,445341.0,29.165,29.1736,28.9424,28.9596,445341.0
2019-05-09 09:30:00,33.61,34.02,33.58,33.69,867113.0,28.7712,29.1222,28.7456,28.8397,867113.0
2019-05-09 10:00:00,33.69,33.87,33.55,33.85,576623.0,28.8397,28.9938,28.7199,28.9767,576623.0
2019-05-09 10:30:00,33.85,34.13,33.69,34.12,555814.0,28.9767,29.2164,28.8397,29.2078,555814.0
2019-05-09 11:00:00,34.12,34.41,33.91,33.95,449420.0,29.2078,29.4561,29.0281,29.0623,449420.0
2019-05-09 11:30:00,33.95,34.19,33.92,34.11,223036.0,29.0623,29.2677,29.0366,29.1993,223036.0
2019-05-09 12:00:00,34.11,34.26,34.05,34.23,197678.0,29.1993,29.3277,29.1479,29.302,197678.0
2019-05-09 12:30:00,34.23,34.41,34.21,34.23,250129.0,29.302,29.4561,29.2849,29.302,250129.0
2019-05-09 13:00:00,34.24,34.32,34.14,34.2,177528.0,29.3105,29.379,29.2249,29.2763,177528.0
2019-05-09 13:30:00,34.2,34.33,34.17,34.26,138304.0,29.2763,29.3876,29.2506,29.3277,138304.0
2019-05-09 14:00:00,34.26,34.34,34.19,34.27,169710.0,29.3277,29.3961,29.2677,29.3362,169710.0
2019-05-09 14:30:00,34.27,34.31,34.22,34.23,169081.0,29.3362,29.3705,29.2934,29.302,169081.0
2019-05-09 15:00:00,34.22,34.36,34.18,34.35,308034.0,29.2934,29.4133,29.2592,29.4047,308034.0
2019-05-09 15:30:00,34.34,34.45,34.33,34.41,1094672.0,29.3961,29.4903,29.3876,29.4561,1094672.0
2019-05-10 09:30:00,34.35,34.81,34.29,34.76,646791.0,29.4047,29.7985,29.3533,29.7557,646791.0
2019-05-10 10:00:00,34.75,34.78,34.57,34.64,344128.0,29.7471,29.7728,29.593,29.653,344128.0
2019-05-10 10:30:00,34.64,34.64,34.29,34.45,482899.0,29.653,29.653,29.3533,29.4903,482899.0
2019-05-10 11:00:00,34.44,34.68,34.36,34.6,256442.0,29.4817,29.6872,29.4133,29.6187,256442.0
2019-05-10 11:30:00,34.6,34.72,34.52,34.71,277869.0,29.6187,29.7214,29.5502,29.7129,277869.0
2019-05-10 12:00:00,34.7,34.83,34.65,34.76,308255.0,29.7043,29.8156,29.6615,29.7557,308255.0
2019-05-10 12:30:00,34.75,34.85,34.62,34.69,526633.0,29.7471,29.8327,29.6358,29.6958,526633.0
2019-05-10 13:00:00,34.69,34.9,34.66,34.87,291392.0,29.6958,29.8755,29.6701,29.8498,291392.0
2019-05-10 13:30:00,34.88,34.95,34.84,34.89,329113.0,29.8584,29.9183,29.8242,29.867,329113.0
2019-05-10 14:00:00,34.89,34.91,34.78,34.83,167702.0,29.867,29.8841,29.7728,29.8156,167702.0
2019-05-10 14:30:00,34.84,34.9,34.77,34.87,244035.0,29.8242,29.8755,29.7642,29.8498,244035.0
2019-05-10 15:00:00,34.88,35.0,34.86,34.97,497018.0,29.8584,29.9611,29.8413,29.9354,497018.0
2019-05-10 15:30:00,34.97,35.01,34.84,35.01,1164913.0,29.9354,29.9697,29.8242,29.9697,1164913.0
2019-05-13 09:30:00,34.43,34.59,34.28,34.39,784053.0,29.4732,29.6102,29.3448,29.4389,784053.0
2019-05-13 10:00:00,34.39,34.59,34.28,34.56,537009.0,29.4389,29.6102,29.3448,29.5845,537009.0
2019-05-13 10:30:00,34.56,34.56,34.24,34.28,237896.0,29.5845,29.5845,29.3105,29.3448,237896.0
2019-05-13 11:00:00,34.27,34.38,34.19,34.21,188780.0,29.3362,29.4304,29.2677,29.2849,188780.0
2019-05-13 11:30:00,34.21,34.24,34.12,34.24,213444.0,29.2849,29.3105,29.2078,29.3105,213444.0
2019-05-13 12:00:00,34.25,34.25,34.07,34.08,182305.0,29.3191,29.3191,29.165,29.1736,182305.0
2019-05-13 12:30:00,34.07,34.1,33.93,33.95,221538.0,29.165,29.1907,29.0452,29.0623,221538.0
2019-05-13 13:00:00,33.95,34.03,33.92,33.98,254408.0,29.0623,29.1308,29.0366,29.088,254408.0
2019-05-13 13:30:00,33.98,34.1,33.97,34.07,254281.0,29.088,29.1907,29.0794,29.165,254281.0
2019-05-13 14:00:00,34.08,34.14,33.99,34.08,252072.0,29.1736,29.2249,29.0965,29.1736,252072.0
2019-05-13 14:30:00,34.09,34.19,34.0,34.11,257002.0,29.1821,29.2677,29.1051,29.1993,257002.0
2019-05-13 15:00:00,34.11,34.19,34.01,34.03,377117.0,29.1993,29.2677,29.1137,29.1308,377117.0
2019-05-13 15:30:00,34.03,34.05,33.94,33.99,991975.0,29.1308,29.1479,29.0537,29.0965,991975.0
2019-05-14 09:30:00,34.03,34.48,34.02,34.39,459745.0,29.1308,29.516,29.1222,29.4389,459745.0
2019-05-14 10:00:00,34.39,34.6,34.36,34.51,229156.0,29.4389,29.6187,29.4133,29.5417,229156.0
2019-05-14 10:30:00,34.5,34.66,34.49,34.55,249773.0,29.5331,29.6701,29.5245,29.5759,249773.0
2019-05-14 11:00:00,34.56,34.78,34.52,34.73,334507.0,29.5845,29.7728,29.5502,29.73,334507.0
2019-05-14 11:30:00,34.74,34.85,34.73,34.84,172395.0,29.7386,29.8327,29.73,29.8242,172395.0
2019-05-14 12:00:00,34.84,34.9,34.75,34.84,287208.0,29.8242,29.8755,29.7471,29.8242,287208.0
2019-05-14 12:30:00,34.84,34.91,34.78,34.9,270503.0,29.8242,29.8841,29.7728,29.8755,270503.0
2019-05-14 13:00:00,34.91,35.03,34.88,34.98,233325.0,29.8841,29.9868,29.8584,29.944,233325.0
2019-05-14 13:30:00,34.98,35.06,34.98,35.05,181619.0,29.944,30.0125,29.944,30.0039,181619.0
2019-05-14 14:00:00,35.04,35.09,34.94,35.04,264176.0,29.9954,30.0382,29.9098,29.9954,264176.0
2019-05-14 14:30:00,35.04,35.05,34.9,34.97,190870.0,29.9954,30.0039,29.8755,29.9354,190870.0
2019-05-14 15:00:00,34.96,35.01,34.9,34.93,286583.0,29.9269,29.9697,29.8755,29.9012,286583.0
2019-05-14 15:30:00,34.92,34.92,34.77,34.77,819676.0,29.8926,29.8926,29.7642,29.7642,819676.0
2019-05-15 09:30:00,34.42,34.72,34.28,34.7,415098.0,29.4646,29.7214,29.3448,29.7043,415098.0
2019-05-15 10:00:00,34.7,34.88,34.52,34.87,391257.0,29.7043,29.8584,29.5502,29.8498,391257.0
2019-05-15 10:30:00,34.87,34.92,34.79,34.91,209108.0,29.8498,29.8926,29.7814,29.8841,209108.0
2019-05-15 11:00:00,34.91,35.02,34.82,35.0,139038.0,29.8841,29.9782,29.807,29.9611,139038.0
2019-05-15 11:30:00,35.0,35.02,34.88,34.99,303473.0,29.9611,29.9782,29.8584,29.9526,303473.0
2019-05-15 12:00:00,35.0,35.05,34.9,34.93,153465.0,29.9611,30.0039,29.8755,29.9012,153465.0
2019-05-15 12:30:00,34.94,35.0,34.89,34.93,142912.0,29.9098,29.9611,29.867,29.9012,142912.0
2019-05-15 13:00:00,34.93,34.97,34.81,34.83,165849.0,29.9012,29.9354,29.7985,29.8156,165849.0
2019-05-15 13:30:00,34.83,34.95,34.79,34.93,184680.0,29.8156,29.9183,29.7814,29.9012,184680.0
2019-05-15 14:00:00,34.93,34.95,34.82,34.87,193034.0,29.9012,29.9183,29.807,29.8498,193034.0
2019-05-15 14:30:00,34.87,34.94,34.82,34.85,176129.0,29.8498,29.9098,29.807,29.8327,176129.0
2019-05-15 15:00:00,34.85,34.9,34.82,34.89,179064.0,29.8327,29.8755,29.807,29.867,179064.0
2019-05-15 15:30:00,34.88,34.91,34.8,34.84,694641.0,29.8584,29.8841,29.7899,29.8242,694641.0
2019-05-16 09:30:00,34.86,35.08,34.82,34.99,467881.0,29.8413,30.0296,29.807,29.9526,467881.0
2019-05-16 10:00:00,35.0,35.2,34.96,35.16,388008.0,29.9611,30.1323,29.9269,30.0981,388008.0
2019-05-16 10:30:00,35.16,35.17,35.02,35.04,223708.0,30.0981,30.1067,29.9782,29.9954,223708.0
2019-05-16 11:00:00,35.05,35.06,34.93,35.0,228499.0,30.0039,30.0125,29.9012,29.9611,228499.0
2019-05-16 11:30:00,34.99,35.1,34.98,35.09,279230.0,29.9526,30.0467,29.944,30.0382,279230.0
2019-05-16 12:00:00,35.09,35.18,35.06,35.18,223803.0,30.0382,30.1152,30.0125,30.1152,223803.0
2019-05-16 12:30:00,35.18,35.22,35.13,35.22,238604.0,30.1152,30.1495,30.0724,30.1495,238604.0
2019-05-16 13:00:00,35.22,35.29,35.16,35.19,147582.0,30.1495,30.2094,30.0981,30.1238,147582.0
2019-05-16 13:30:00,35.18,35.19,35.08,35.16,286969.0,30.1152,30.1238,30.0296,30.0981,286969.0
2019-05-16 14:00:00,35.16,35.21,35.1,35.19,301277.0,30.0981,30.1409,30.0467,30.1238,301277.0
2019-05-16 14:30:00,35.19,35.23,35.11,35.14,208710.0,30.1238,30.158,30.0553,30.081,208710.0
2019-05-16 15:00:00,35.14,35.2,35.1,35.18,360837.0,30.081,30.1323,30.0467,30.1152,360837.0
2019-05-16 15:30:00,35.18,35.25,35.09,35.24,838142.0,30.1152,30.1751,30.0382,30.1666,838142.0
2019-05-17 09:30:00,34.83,35.06,34.81,34.94,575167.0,29.8156,30.0125,29.7985,29.9098,575167.0
2019-05-17 10:00:00,34.93,35.07,34.93,35.04,248581.0,29.9012,30.021,29.9012,29.9954,248581.0
2019-05-17 10:30:00,35.04,35.16,34.98,35.09,174512.0,29.9954,30.0981,29.944,30.0382,174512.0
2019-05-17 11:00:00,35.09,35.24,35.08,35.13,189066.0,30.0382,30.1666,30.0296,30.0724,189066.0
2019-05-17 11:30:00,35.14,35.14,35.01,35.09,158383.0,30.081,30.081,29.9697,30.0382,158383.0
2019-05-17 12:00:00,35.09,35.12,34.99,35.01,110416.0,30.0382,30.0638,29.9526,29.9697,110416.0
2019-05-17 12:30:00,35.01,35.12,34.97,35.1,135278.0,29.9697,30.0638,29.9354,30.0467,135278.0
2019-05-17 13:00:00,35.1,35.19,35.09,35.15,137846.0,30.0467,30.1238,30.0382,30.0895,137846.0
2019-05-17 13:30:00,35.15,35.17,35.07,35.12,108318.0,30.0895,30.1067,30.021,30.0638,108318.0
2019-05-17 14:00:00,35.13,35.13,35.04,35.05,124281.0,30.0724,30.0724,29.9954,30.0039,124281.0
2019-05-17 14:30:00,35.05,35.09,35.02,35.07,117161.0,30.0039,30.0382,29.9782,30.021,117161.0
2019-05-17 15:00:00,35.07,35.1,34.94,35.04,275702.0,30.021,30.0467,29.9098,29.9954,275702.0
2019-05-17 15:30:00,35.03,35.05,34.9,34.91,764560.0,29.9868,30.0039,29.8755,29.8841,764560.0
2019-05-20 09:30:00,34.89,35.19,34.82,35.16,331113.0,29.867,30.1238,29.807,30.0981,331113.0
2019-05-20 10:00:00,35.15,35.23,35.12,35.19,170541.0,30.0895,30.158,30.0638,30.1238,170541.0
2019-05-20 10:30:00,35.18,35.25,35.16,35.23,297871.0,30.1152,30.1751,30.0981,30.158,297871.0
2019-05-20 11:00:00,35.24,35.25,35.15,35.22,615202.0,30.1666,30.1751,30.0895,30.1495,615202.0
2019-05-20 11:30:00,35.22,35.25,35.14,35.18,123838.0,30.1495,30.1751,30.081,30.1152,123838.0
2019-05-20 12:00:00,35.17,35.17,35.11,35.12,205013.0,30.1067,30.1067,30.0553,30.0638,205013.0
2019-05-20 12:30:00,35.13,35.16,35.1,35.14,131294.0,30.0724,30.0981,30.0467,30.081,131294.0
2019-05-20 13:00:00,35.13,35.16,35.1,35.14,114256.0,30.0724,30.0981,30.0467,30.081,114256.0
2019-05-20 13:30:00,35.14,35.17,35.05,35.09,133279.0,30.081,30.1067,30.0039,30.0382,133279.0
2019-05-20 14:00:00,35.09,35.1,35.01,35.02,102833.0,30.0382,30.0467,29.9697,29.9782,102833.0
2019-05-20 14:30:00,35.02,35.04,34.92,34.98,207785.0,29.9782,29.9954,29.8926,29.944,207785.0
2019-05-20 15:00:00,34.98,35.01,34.9,34.98,271101.0,29.944,29.9697,29.8755,29.944,271101.0
2019-05-20 15:30:00,34.97,35.06,34.95,35.01,480875.0,29.9354,30.0125,29.9183,29.9697,480875.0
2019-05-21 09:30:00,35.24,35.5,35.23,35.34,400308.0,30.1666,30.3891,30.158,30.2522,400308.0
2019-05-21 10:00:00,35.34,35.37,35.22,35.29,250614.0,30.2522,30.2779,30.1495,30.2094,250614.0
2019-05-21 10:30:00,35.29,35.33,35.21,35.27,299381.0,30.2094,30.2436,30.1409,30.1923,299381.0
2019-05-21 11:00:00,35.27,35.33,35.26,35.29,200284.0,30.1923,30.2436,30.1837,30.2094,200284.0
2019-05-21 11:30:00,35.29,35.3,35.17,35.22,204593.0,30.2094,30.2179,30.1067,30.1495,204593.0
2019-05-21 12:00:00,35.22,35.3,35.2,35.29,160698.0,30.1495,30.2179,30.1323,30.2094,160698.0
2019-05-21 12:30:00,35.29,35.31,35.23,35.3,166488.0,30.2094,30.2265,30.158,30.2179,166488.0
2019-05-21 13:00:00,35.29,35.37,35.27,35.33,161496.0,30.2094,30.2779,30.1923,30.2436,161496.0
2019-05-21 13:30:00,35.33,35.37,35.28,35.3,190515.0,30.2436,30.2779,30.2008,30.2179,190515.0
2019-05-21 14:00:00,35.29,35.31,35.25,35.29,203599.0,30.2094,30.2265,30.1751,30.2094,203599.0
2019-05-21 14:30:00,35.28,35.33,35.27,35.31,199119.0,30.2008,30.2436,30.1923,30.2265,199119.0
2019-05-21 15:00:00,35.31,35.31,35.25,35.29,193622.0,30.2265,30.2265,30.1751,30.2094,193622.0
2019-05-21 15:30:00,35.29,35.31,35.17,35.19,1234001.0,30.2094,30.2265,30.1067,30.1238,1234001.0
2019-05-22 09:30:00,35.19,35.42,35.15,35.32,310951.0,30.1238,30.3207,30.0895,30.2351,310951.0
2019-05-22 10:00:00,35.33,35.39,35.25,35.27,285509.0,30.2436,30.295,30.1751,30.1923,285509.0
2019-05-22 10:30:00,35.27,35.31,35.08,35.14,223446.0,30.1923,30.2265,30.0296,30.081,223446.0
2019-05-22 11:00:00,35.14,35.2,35.03,35.2,189975.0,30.081,30.1323,29.9868,30.1323,189975.0
2019-05-22 11:30:00,35.21,35.22,35.1,35.19,204850.0,30.1409,30.1495,30.0467,30.1238,204850.0
2019-05-22 12:00:00,35.18,35.23,35.15,35.15,216710.0,30.1152,30.158,30.0895,30.0895,216710.0
2019-05-22 12:30:00,35.15,35.21,35.12,35.18,194195.0,30.0895,30.1409,30.0638,30.1152,194195.0
2019-05-22 13:00:00,35.17,35.22,35.15,35.2,165761.0,30.1067,30.1495,30.0895,30.1323,165761.0
2019-05-22 13:30:00,35.2,35.21,35.14,35.18,214660.0,30.1323,30.1409,30.081,30.1152,214660.0
2019-05-22 14:00:00,35.18,35.23,35.13,35.15,235714.0,30.1152,30.158,30.0724,30.0895,235714.0
2019-05-22 14:30:00,35.15,35.25,35.14,35.25,207128.0,30.0895,30.1751,30.081,30.1751,207128.0
2019-05-22 15:00:00,35.25,35.28,35.19,35.26,282546.0,30.1751,30.2008,30.1238,30.1837,282546.0
2019-05-22 15:30:00,35.25,35.26,35.18,35.24,553865.0,30.1751,30.1837,30.1152,30.1666,553865.0
2019-05-23 09:30:00,34.97,35.05,34.78,34.87,356922.0,29.9354,30.0039,29.7728,29.8498,356922.0
2019-05-23 10:00:00,34.86,35.0,34.84,34.99,294493.0,29.8413,29.9611,29.8242,29.9526,294493.0
2019-05-23 10:30:00,34.98,35.08,34.96,35.0,230219.0,29.944,30.0296,29.9269,29.9611,230219.0
2019-05-23 11:00:00,35.01,35.01,34.83,34.84,179265.0,29.9697,29.9697,29.8156,29.8242,179265.0
2019-05-23 11:30:00,34.85,34.89,34.76,34.81,182371.0,29.8327,29.867,29.7557,29.7985,182371.0
2019-05-23 12:00:00,34.82,34.91,34.81,34.88,141625.0,29.807,29.8841,29.7985,29.8584,141625.0
2019-05-23 12:30:00,34.88,34.89,34.75,34.76,116123.0,29.8584,29.867,29.7471,29.7557,116123.0
2019-05-23 13:00:00,34.76,34.8,34.69,34.76,129716.0,29.7557,29.7899,29.6958,29.7557,129716.0
2019-05-23 13:30:00,34.75,34.77,34.69,34.72,146162.0,29.7471,29.7642,29.6958,29.7214,146162.0
2019-05-23 14:00:00,34.72,34.75,34.6,34.61,237106.0,29.7214,29.7471,29.6187,29.6273,237106.0
2019-05-23 14:30:00,34.61,34.63,34.51,34.57,237979.0,29.6273,29.6444,29.5417,29.593,237979.0
2019-05-23 15:00:00,34.57,34.72,34.5,34.69,323202.0,29.593,29.7214,29.5331,29.6958,323202.0
2019-05-23 15:30:00,34.69,34.77,34.65,34.74,720190.0,29.6958,29.7642,29.6615,29.7386,720190.0
2019-05-24 09:30:00,34.96,35.03,34.83,34.83,269097.0,29.9269,29.9868,29.8156,29.8156,269097.0
2019-05-24 10:00:00,34.83,34.89,34.71,34.71,215602.0,29.8156,29.867,29.7129,29.7129,215602.0
2019-05-24 10:30:00,34.72,34.76,34.64,34.7,179884.0,29.7214,29.7557,29.653,29.7043,179884.0
2019-05-24 11:00:00,34.69,34.73,34.61,34.61,194176.0,29.6958,29.73,29.6273,29.6273,194176.0
2019-05-24 11:30:00,34.62,34.79,34.61,34.79,183630.0,29.6358,29.7814,29.6273,29.7814,183630.0
2019-05-24 12:00:00,34.79,34.81,34.74,34.79,144074.0,29.7814,29.7985,29.7386,29.7814,144074.0
2019-05-24 12:30:00,34.79,34.82,34.78,34.79,102251.0,29.7814,29.807,29.7728,29.7814,102251.0
2019-05-24 13:00:00,34.8,34.83,34.78,34.79,104736.0,29.7899,29.8156,29.7728,29.7814,104736.0
2019-05-24 13:30:00,34.8,34.8,34.75,34.77,102934.0,29.7899,29.7899,29.7471,29.7642,102934.0
2019-05-24 14:00:00,34.77,34.82,34.75,34.78,167132.0,29.7642,29.807,29.7471,29.7728,167132.0
2019-05-24 14:30:00,34.78,34.85,34.77,34.84,139615.0,29.7728,29.8327,29.7642,29.8242,139615.0
2019-05-24 15:00:00,34.83,34.88,34.82,34.87,239805.0,29.8156,29.8584,29.807,29.8498,239805.0
2019-05-24 15:30:00,34.87,34.88,34.78,34.8,473126.0,29.8498,29.8584,29.7728,29.7899,473126.0
2019-05-28 09:30:00,34.55,34.97,34.44,34.95,357528.0,29.5759,29.9354,29.4817,29.9183,357528.0
2019-05-28 10:00:00,34.95,35.13,34.89,35.12,234540.0,29.9183,30.0724,29.867,30.0638,234540.0
2019-05-28 10:30:00,35.12,35.14,34.98,35.05,188915.0,30.0638,30.081,29.944,30.0039,188915.0
2019-05-28 11:00:00,35.05,35.16,35.04,35.06,261327.0,30.0039,30.0981,29.9954,30.0125,261327.0
2019-05-28 11:30:00,35.05,35.05,34.93,35.03,147519.0,30.0039,30.0039,29.9012,29.9868,147519.0
2019-05-28 12:00:00,35.02,35.26,35.01,35.25,190018.0,29.9782,30.1837,29.9697,30.1751,190018.0
2019-05-28 12:30:00,35.25,35.28,35.14,35.17,166262.0,30.1751,30.2008,30.081,30.1067,166262.0
2019-05-28 13:00:00,35.17,35.25,35.16,35.21,120657.0,30.1067,30.1751,30.0981,30.1409,120657.0
2019-05-28 13:30:00,35.21,35.23,35.17,35.18,123334.0,30.1409,30.158,30.1067,30.1152,123334.0
2019-05-28 14:00:00,35.18,35.18,35.02,35.02,165022.0,30.1152,30.1152,29.9782,29.9782,165022.0
2019-05-28 14:30:00,35.02,35.03,34.83,34.86,170708.0,29.9782,29.9868,29.8156,29.8413,170708.0
2019-05-28 15:00:00,34.85,34.91,34.8,34.86,198273.0,29.8327,29.8841,29.7899,29.8413,198273.0
2019-05-28 15:30:00,34.86,34.87,34.59,34.59,769888.0,29.8413,29.8498,29.6102,29.6102,769888.0
2019-05-29 09:30:00,34.48,34.5,34.14,34.16,376205.0,29.516,29.5331,29.2249,29.2421,376205.0
2019-05-29 10:00:00,34.16,34.33,34.1,34.33,435213.0,29.2421,29.3876,29.1907,29.3876,435213.0
2019-05-29 10:30:00,34.32,34.36,34.28,34.3,221642.0,29.379,29.4133,29.3448,29.3619,221642.0
2019-05-29 11:00:00,34.28,34.38,34.27,34.29,237306.0,29.3448,29.4304,29.3362,29.3533,237306.0
2019-05-29 11:30:00,34.29,34.29,34.06,34.11,316111.0,29.3533,29.3533,29.1565,29.1993,316111.0
2019-05-29 12:00:00,34.11,34.2,34.1,34.15,195927.0,29.1993,29.2763,29.1907,29.2335,195927.0
2019-05-29 12:30:00,34.14,34.18,34.11,34.14,177549.0,29.2249,29.2592,29.1993,29.2249,177549.0
2019-05-29 13:00:00,34.14,34.27,34.13,34.25,217870.0,29.2249,29.3362,29.2164,29.3191,217870.0
2019-05-29 13:30:00,34.24,34.27,34.15,34.17,241350.0,29.3105,29.3362,29.2335,29.2506,241350.0
2019-05-29 14:00:00,34.18,34.29,34.17,34.29,198777.0,29.2592,29.3533,29.2506,29.3533,198777.0
2019-05-29 14:30:00,34.29,34.3,34.18,34.26,188378.0,29.3533,29.3619,29.2592,29.3277,188378.0
2019-05-29 15:00:00,34.25,34.35,34.19,34.34,246086.0,29.3191,29.4047,29.2677,29.3961,246086.0
2019-05-29 15:30:00,34.34,34.5,34.31,34.37,902147.0,29.3961,29.5331,29.3705,29.4218,902147.0
2019-05-30 09:30:00,34.41,34.66,34.41,34.53,315752.0,29.4561,29.6701,29.4561,29.5588,315752.0
2019-05-30 10:00:00,34.53,34.58,34.47,34.49,200021.0,29.5588,29.6016,29.5074,29.5245,200021.0
2019-05-30 10:30:00,34.49,34.52,34.34,34.36,222506.0,29.5245,29.5502,29.3961,29.4133,222506.0
2019-05-30 11:00:00,34.35,34.39,34.22,34.37,185450.0,29.4047,29.4389,29.2934,29.4218,185450.0
2019-05-30 11:30:00,34.37,34.4,34.3,34.37,122933.0,29.4218,29.4475,29.3619,29.4218,122933.0
2019-05-30 12:00:00,34.38,34.39,34.27,34.32,152832.0,29.4304,29.4389,29.3362,29.379,152832.0
2019-05-30 12:30:00,34.33,34.35,34.28,34.3,138942.0,29.3876,29.4047,29.3448,29.3619,138942.0
2019-05-30 13:00:00,34.3,34.32,34.23,34.23,103290.0,29.3619,29.379,29.302,29.302,103290.0
2019-05-30 13:30:00,34.24,34.24,34.17,34.2,107332.0,29.3105,29.3105,29.2506,29.2763,107332.0
2019-05-30 14:00:00,34.2,34.25,34.1,34.12,148843.0,29.2763,29.3191,29.1907,29.2078,148843.0
2019-05-30 14:30:00,34.11,34.15,34.05,34.15,226662.0,29.1993,29.2335,29.1479,29.2335,226662.0
2019-05-30 15:00:00,34.15,34.2,34.1,34.2,328271.0,29.2335,29.2763,29.1907,29.2763,328271.0
2019-05-30 15:30:00,34.2,34.31,34.15,34.23,996177.0,29.2763,29.3705,29.2335,29.302,996177.0
2019-05-31 09:30:00,34.04,34.11,33.8,33.94,355513.0,29.1393,29.1993,28.9339,29.0537,355513.0
2019-05-31 10:00:00,33.94,34.01,33.86,33.88,246072.0,29.0537,29.1137,28.9852,29.0024,246072.0
2019-05-31 10:30:00,33.88,34.04,33.85,33.99,206856.0,29.0024,29.1393,28.9767,29.0965,206856.0
2019-05-31 11:00:00,33.98,34.06,33.94,34.04,159743.0,29.088,29.1565,29.0537,29.1393,159743.0
2019-05-31 11:30:00,34.03,34.08,34.01,34.05,200541.0,29.1308,29.1736,29.1137,29.1479,200541.0
2019-05-31 12:00:00,34.04,34.05,33.94,33.95,128197.0,29.1393,29.1479,29.0537,29.0623,128197.0
2019-05-31 12:30:00,33.96,33.99,33.92,33.97,120988.0,29.0709,29.0965,29.0366,29.0794,120988.0
2019-05-31 13:00:00,33.96,33.97,33.9,33.94,116507.0,29.0709,29.0794,29.0195,29.0537,116507.0
2019-05-31 13:30:00,33.94,34.02,33.93,34.02,184942.0,29.0537,29.1222,29.0452,29.1222,184942.0
2019-05-31 14:00:00,34.01,34.02,33.84,33.86,194365.0,29.1137,29.1222,28.9681,28.9852,194365.0
2019-05-31 14:30:00,33.86,33.92,33.8,33.87,161886.0,28.9852,29.0366,28.9339,28.9938,161886.0
2019-05-31 15:00:00,33.86,33.86,33.63,33.65,290769.0,28.9852,28.9852,28.7884,28.8055,290769.0
2019-05-31 15:30:00,33.64,33.71,33.57,33.63,845285.0,28.7969,28.8568,28.737,28.7884,845285.0
2019-06-03 09:30:00,33.6,33.93,33.43,33.8,461777.0,28.7627,29.0452,28.6172,28.9339,461777.0
2019-06-03 10:00:00,33.8,33.82,33.64,33.77,861243.0,28.9339,28.951,28.7969,28.9082,861243.0
2019-06-03 10:30:00,33.77,33.88,33.75,33.78,659356.0,28.9082,29.0024,28.8911,28.9168,659356.0
2019-06-03 11:00:00,33.79,33.8,33.35,33.45,527138.0,28.9253,28.9339,28.5487,28.6343,527138.0
2019-06-03 11:30:00,33.45,33.57,33.19,33.21,364615.0,28.6343,28.737,28.4117,28.4288,364615.0
2019-06-03 12:00:00,33.2,33.28,33.15,33.2,314512.0,28.4203,28.4888,28.3775,28.4203,314512.0
2019-06-03 12:30:00,33.2,33.2,33.01,33.04,434316.0,28.4203,28.4203,28.2576,28.2833,434316.0
2019-06-03 13:00:00,33.04,33.19,32.95,33.07,433756.0,28.2833,28.4117,28.2063,28.309,433756.0
2019-06-03 13:30:00,33.07,33.16,32.97,33.15,390512.0,28.309,28.386,28.2234,28.3775,390512.0
2019-06-03 14:00:00,33.15,33.32,33.12,33.27,403778.0,28.3775,28.523,28.3518,28.4802,403778.0
2019-06-03 14:30:00,33.28,33.31,33.2,33.22,289441.0,28.4888,28.5144,28.4203,28.4374,289441.0
2019-06-03 15:00:00,33.21,33.21,32.94,32.97,1113008.0,28.4288,28.4288,28.1977,28.2234,1113008.0
2019-06-03 15:30:00,32.96,33.3,32.92,33.24,2798995.0,28.2148,28.5059,28.1806,28.4545,2798995.0
2019-06-04 09:30:00,33.65,33.83,33.51,33.54,675812.0,28.8055,28.9596,28.6856,28.7113,675812.0
2019-06-04 10:00:00,33.54,33.68,33.49,33.62,1613037.0,28.7113,28.8312,28.6685,28.7798,1613037.0
2019-06-04 10:30:00,33.63,33.78,33.53,33.74,1012833.0,28.7884,28.9168,28.7028,28.8825,1012833.0
2019-06-04 11:00:00,33.73,33.89,33.66,33.83,1384107.0,28.874,29.0109,28.814,28.9596,1384107.0
2019-06-04 11:30:00,33.83,33.84,33.74,33.75,972317.0,28.9596,28.9681,28.8825,28.8911,972317.0
2019-06-04 12:00:00,33.75,33.76,33.6,33.62,418272.0,28.8911,28.8996,28.7627,28.7798,418272.0
2019-06-04 12:30:00,33.62,33.72,33.5,33.7,894532.0,28.7798,28.8654,28.6771,28.8483,894532.0
2019-06-04 13:00:00,33.7,33.75,33.57,33.62,334853.0,28.8483,28.8911,28.737,28.7798,334853.0
2019-06-04 13:30:00,33.62,33.71,33.61,33.69,405773.0,28.7798,28.8568,28.7712,28.8397,405773.0
2019-06-04 14:00:00,33.69,33.75,33.57,33.73,515353.0,28.8397,28.8911,28.737,28.874,515353.0
2019-06-04 14:30:00,33.72,33.75,33.68,33.71,333474.0,28.8654,28.8911,28.8312,28.8568,333474.0
2019-06-04 15:00:00,33.72,33.9,33.71,33.89,472865.0,28.8654,29.0195,28.8568,29.0109,472865.0
2019-06-04 15:30:00,33.9,33.96,33.81,33.94,1232305.0,29.0195,29.0709,28.9424,29.0537,1232305.0
2019-06-05 09:30:00,34.14,34.46,34.08,34.25,689749.0,29.2249,29.4989,29.1736,29.3191,689749.0
2019-06-05 10:00:00,34.25,34.31,34.0,34.01,557519.0,29.3191,29.3705,29.1051,29.1137,557519.0
2019-06-05 10:30:00,34.01,34.01,33.59,33.63,1110244.0,29.1137,29.1137,28.7541,28.7884,1110244.0
2019-06-05 11:00:00,33.63,33.71,33.59,33.64,955751.0,28.7884,28.8568,28.7541,28.7969,955751.0
2019-06-05 11:30:00,33.64,33.89,33.61,33.87,420110.0,28.7969,29.0109,28.7712,28.9938,420110.0
2019-06-05 12:00:00,33.87,34.04,33.84,34.04,276486.0,28.9938,29.1393,28.9681,29.1393,276486.0
2019-06-05 12:30:00,34.03,34.14,34.0,34.08,359119.0,29.1308,29.2249,29.1051,29.1736,359119.0
2019-06-05 13:00:00,34.08,34.21,34.08,34.13,236543.0,29.1736,29.2849,29.1736,29.2164,236543.0
2019-06-05 13:30:00,34.12,34.21,34.09,34.11,310665.0,29.2078,29.2849,29.1821,29.1993,310665.0
2019-06-05 14:00:00,34.1,34.15,34.03,34.04,258158.0,29.1907,29.2335,29.1308,29.1393,258158.0
2019-06-05 14:30:00,34.05,34.11,34.0,34.02,244753.0,29.1479,29.1993,29.1051,29.1222,244753.0
2019-06-05 15:00:00,34.02,34.08,34.0,34.07,283224.0,29.1222,29.1736,29.1051,29.165,283224.0
2019-06-05 15:30:00,34.07,34.13,33.95,34.07,1226896.0,29.165,29.2164,29.0623,29.165,1226896.0
2019-06-06 09:30:00,34.24,34.33,33.89,33.9,423426.0,29.3105,29.3876,29.0109,29.0195,423426.0
2019-06-06 10:00:00,33.9,34.0,33.68,33.7,1076221.0,29.0195,29.1051,28.8312,28.8483,1076221.0
2019-06-06 10:30:00,33.71,33.78,33.7,33.75,490901.0,28.8568,28.9168,28.8483,28.8911,490901.0
2019-06-06 11:00:00,33.74,34.0,33.73,33.93,449426.0,28.8825,29.1051,28.874,29.0452,449426.0
2019-06-06 11:30:00,33.93,33.95,33.81,33.91,246472.0,29.0452,29.0623,28.9424,29.0281,246472.0
2019-06-06 12:00:00,33.91,34.07,33.89,34.06,168392.0,29.0281,29.165,29.0109,29.1565,168392.0
2019-06-06 12:30:00,34.05,34.11,33.99,34.03,289904.0,29.1479,29.1993,29.0965,29.1308,289904.0
2019-06-06 13:00:00,34.03,34.08,34.0,34.03,386968.0,29.1308,29.1736,29.1051,29.1308,386968.0
2019-06-06 13:30:00,34.03,34.05,33.96,34.02,206030.0,29.1308,29.1479,29.0709,29.1222,206030.0
2019-06-06 14:00:00,34.02,34.12,34.0,34.12,306306.0,29.1222,29.2078,29.1051,29.2078,306306.0
2019-06-06 14:30:00,34.11,34.28,34.11,34.17,294455.0,29.1993,29.3448,29.1993,29.2506,294455.0
2019-06-06 15:00:00,34.18,34.26,34.14,34.26,444512.0,29.2592,29.3277,29.2249,29.3277,444512.0
2019-06-06 15:30:00,34.26,34.38,34.25,34.32,881241.0,29.3277,29.4304,29.3191,29.379,881241.0
2019-06-07 09:30:00,34.36,34.36,33.96,34.0,532344.0,29.4133,29.4133,29.0709,29.1051,532344.0
2019-06-07 10:00:00,33.99,34.2,33.97,34.09,631871.0,29.0965,29.2763,29.0794,29.1821,631871.0
2019-06-07 10:30:00,34.09,34.15,34.0,34.02,486442.0,29.1821,29.2335,29.1051,29.1222,486442.0
2019-06-07 11:00:00,34.02,34.04,33.88,33.99,681293.0,29.1222,29.1393,29.0024,29.0965,681293.0
2019-06-07 11:30:00,33.98,34.09,33.94,33.99,270962.0,29.088,29.1821,29.0537,29.0965,270962.0
2019-06-07 12:00:00,33.98,34.02,33.92,33.97,250881.0,29.088,29.1222,29.0366,29.0794,250881.0
2019-06-07 12:30:00,33.97,34.02,33.96,34.0,325761.0,29.0794,29.1222,29.0709,29.1051,325761.0
2019-06-07 13:00:00,34.01,34.01,33.94,33.98,205244.0,29.1137,29.1137,29.0537,29.088,205244.0
2019-06-07 13:30:00,33.97,34.0,33.89,33.96,224001.0,29.0794,29.1051,29.0109,29.0709,224001.0
2019-06-07 14:00:00,33.95,33.95,33.76,33.77,314358.0,29.0623,29.0623,28.8996,28.9082,314358.0
2019-06-07 14:30:00,33.77,33.79,33.63,33.71,498064.0,28.9082,28.9253,28.7884,28.8568,498064.0
2019-06-07 15:00:00,33.72,33.82,33.71,33.82,468976.0,28.8654,28.951,28.8568,28.951,468976.0
2019-06-07 15:30:00,33.81,33.82,33.72,33.77,1041992.0,28.9424,28.951,28.8654,28.9082,1041992.0
2019-06-10 09:30:00,34.19,34.37,33.62,33.63,1205261.0,29.2677,29.4218,28.7798,28.7884,1205261.0
2019-06-10 10:00:00,33.63,33.75,33.46,33.51,1105420.0,28.7884,28.8911,28.6428,28.6856,1105420.0
2019-06-10 10:30:00,33.51,33.69,33.47,33.63,814129.0,28.6856,28.8397,28.6514,28.7884,814129.0
2019-06-10 11:00:00,33.64,33.7,33.58,33.62,935824.0,28.7969,28.8483,28.7456,28.7798,935824.0
2019-06-10 11:30:00,33.62,33.64,33.45,33.57,309180.0,28.7798,28.7969,28.6343,28.737,309180.0
2019-06-10 12:00:00,33.57,33.63,33.48,33.49,208123.0,28.737,28.7884,28.66,28.6685,208123.0
2019-06-10 12:30:00,33.49,33.58,33.46,33.5,250456.0,28.6685,28.7456,28.6428,28.6771,250456.0
2019-06-10 13:00:00,33.5,33.54,33.35,33.36,431056.0,28.6771,28.7113,28.5487,28.5572,431056.0
2019-06-10 13:30:00,33.37,33.51,33.32,33.43,710931.0,28.5658,28.6856,28.523,28.6172,710931.0
2019-06-10 14:00:00,33.42,33.48,33.35,33.46,413970.0,28.6086,28.66,28.5487,28.6428,413970.0
2019-06-10 14:30:00,33.45,33.54,33.43,33.49,357753.0,28.6343,28.7113,28.6172,28.6685,357753.0
2019-06-10 15:00:00,33.49,33.58,33.48,33.52,413366.0,28.6685,28.7456,28.66,28.6942,413366.0
2019-06-10 15:30:00,33.52,33.53,33.32,33.32,1337474.0,28.6942,28.7028,28.523,28.523,1337474.0
2019-06-11 09:30:00,33.55,34.31,33.5,34.1,1094621.0,28.7199,29.3705,28.6771,29.1907,1094621.0
2019-06-11 10:00:00,34.11,34.46,34.05,34.44,1210056.0,29.1993,29.4989,29.1479,29.4817,1210056.0
2019-06-11 10:30:00,34.45,34.45,34.21,34.23,767785.0,29.4903,29.4903,29.2849,29.302,767785.0
2019-06-11 11:00:00,34.23,34.25,34.12,34.14,623465.0,29.302,29.3191,29.2078,29.2249,623465.0
2019-06-11 11:30:00,34.14,34.17,33.97,33.99,383905.0,29.2249,29.2506,29.0794,29.0965,383905.0
2019-06-11 12:00:00,33.99,34.01,33.9,33.91,211069.0,29.0965,29.1137,29.0195,29.0281,211069.0
2019-06-11 12:30:00,33.91,33.99,33.87,33.89,239353.0,29.0281,29.0965,28.9938,29.0109,239353.0
2019-06-11 13:00:00,33.89,33.97,33.8,33.97,288477.0,29.0109,29.0794,28.9339,29.0794,288477.0
2019-06-11 13:30:00,33.96,34.03,33.94,34.01,277538.0,29.0709,29.1308,29.0537,29.1137,277538.0
2019-06-11 14:00:00,34.01,34.06,33.99,34.01,276209.0,29.1137,29.1565,29.0965,29.1137,276209.0
2019-06-11 14:30:00,34.01,34.01,33.83,33.86,300262.0,29.1137,29.1137,28.9596,28.9852,300262.0
2019-06-11 15:00:00,33.85,33.96,33.82,33.95,528551.0,28.9767,29.0709,28.951,29.0623,528551.0
2019-06-11 15:30:00,33.95,34.06,33.95,34.05,968173.0,29.0623,29.1565,29.0623,29.1479,968173.0
2019-06-12 09:30:00,34.01,34.16,33.93,34.03,484966.0,29.1137,29.2421,29.0452,29.1308,484966.0
2019-06-12 10:00:00,34.04,34.04,33.86,33.95,216951.0,29.1393,29.1393,28.9852,29.0623,216951.0
2019-06-12 10:30:00,33.95,34.03,33.89,33.91,153953.0,29.0623,29.1308,29.0109,29.0281,153953.0
2019-06-12 11:00:00,33.9,33.9,33.75,33.81,142276.0,29.0195,29.0195,28.8911,28.9424,142276.0
2019-06-12 11:30:00,33.81,33.86,33.69,33.7,182485.0,28.9424,28.9852,28.8397,28.8483,182485.0
2019-06-12 12:00:00,33.7,33.85,33.69,33.81,140728.0,28.8483,28.9767,28.8397,28.9424,140728.0
2019-06-12 12:30:00,33.82,33.88,33.76,33.84,126506.0,28.951,29.0024,28.8996,28.9681,126506.0
2019-06-12 13:00:00,33.84,33.88,33.82,33.85,210608.0,28.9681,29.0024,28.951,28.9767,210608.0
2019-06-12 13:30:00,33.85,33.86,33.8,33.84,164973.0,28.9767,28.9852,28.9339,28.9681,164973.0
2019-06-12 14:00:00,33.85,33.91,33.81,33.86,184919.0,28.9767,29.0281,28.9424,28.9852,184919.0
2019-06-12 14:30:00,33.87,33.95,33.83,33.93,171055.0,28.9938,29.0623,28.9596,29.0452,171055.0
2019-06-12 15:00:00,33.93,33.94,33.87,33.91,202709.0,29.0452,29.0537,28.9938,29.0281,202709.0
2019-06-12 15:30:00,33.91,33.91,33.77,33.8,908405.0,29.0281,29.0281,28.9082,28.9339,908405.0
2019-06-13 09:30:00,33.88,34.21,33.83,34.04,253634.0,29.0024,29.2849,28.9596,29.1393,253634.0
2019-06-13 10:00:00,34.04,34.06,33.91,33.97,193454.0,29.1393,29.1565,29.0281,29.0794,193454.0
2019-06-13 10:30:00,33.97,34.0,33.87,33.88,191381.0,29.0794,29.1051,28.9938,29.0024,191381.0
2019-06-13 11:00:00,33.88,33.97,33.85,33.96,186239.0,29.0024,29.0794,28.9767,29.0709,186239.0
2019-06-13 11:30:00,33.96,33.97,33.9,33.95,159759.0,29.0709,29.0794,29.0195,29.0623,159759.0
2019-06-13 12:00:00,33.94,33.99,33.91,33.91,194005.0,29.0537,29.0965,29.0281,29.0281,194005.0
2019-06-13 12:30:00,33.92,34.0,33.84,33.98,279703.0,29.0366,29.1051,28.9681,29.088,279703.0
2019-06-13 13:00:00,33.98,33.99,33.92,33.94,107100.0,29.088,29.0965,29.0366,29.0537,107100.0
2019-06-13 13:30:00,33.94,34.0,33.93,33.99,168010.0,29.0537,29.1051,29.0452,29.0965,168010.0
2019-06-13 14:00:00,34.0,34.01,33.92,33.96,197592.0,29.1051,29.1137,29.0366,29.0709,197592.0
2019-06-13 14:30:00,33.96,33.97,33.9,33.93,182898.0,29.0709,29.0794,29.0195,29.0452,182898.0
2019-06-13 15:00:00,33.93,33.93,33.82,33.89,186244.0,29.0452,29.0452,28.951,29.0109,186244.0
2019-06-13 15:30:00,33.89,34.01,33.88,34.0,753960.0,29.0109,29.1137,29.0024,29.1051,753960.0
2019-06-14 09:30:00,34.0,34.09,33.56,33.6,250012.0,29.1051,29.1821,28.7284,28.7627,250012.0
2019-06-14 10:00:00,33.6,33.66,33.51,33.54,211073.0,28.7627,28.814,28.6856,28.7113,211073.0
2019-06-14 10:30:00,33.54,33.74,33.49,33.74,173468.0,28.7113,28.8825,28.6685,28.8825,173468.0
2019-06-14 11:00:00,33.74,33.76,33.66,33.73,227756.0,28.8825,28.8996,28.814,28.874,227756.0
2019-06-14 11:30:00,33.72,33.76,33.7,33.72,160993.0,28.8654,28.8996,28.8483,28.8654,160993.0
2019-06-14 12:00:00,33.71,33.73,33.69,33.73,113703.0,28.8568,28.874,28.8397,28.874,113703.0
2019-06-14 12:30:00,33.73,33.76,33.71,33.75,139953.0,28.874,28.8996,28.8568,28.8911,139953.0
2019-06-14 13:00:00,33.75,33.85,33.72,33.83,236241.0,28.8911,28.9767,28.8654,28.9596,236241.0
2019-06-14 13:30:00,33.83,33.86,33.81,33.86,205683.0,28.9596,28.9852,28.9424,28.9852,205683.0
2019-06-14 14:00:00,33.86,33.97,33.85,33.95,198688.0,28.9852,29.0794,28.9767,29.0623,198688.0
2019-06-14 14:30:00,33.95,33.97,33.92,33.96,209209.0,29.0623,29.0794,29.0366,29.0709,209209.0
2019-06-14 15:00:00,33.95,34.06,33.94,34.02,234701.0,29.0623,29.1565,29.0537,29.1222,234701.0
2019-06-14 15:30:00,34.02,34.08,33.95,33.96,604731.0,29.1222,29.1736,29.0623,29.0709,604731.0
2019-06-17 09:30:00,34.01,34.17,33.92,34.14,186372.0,29.1137,29.2506,29.0366,29.2249,186372.0
2019-06-17 10:00:00,34.14,34.25,34.13,34.23,208708.0,29.2249,29.3191,29.2164,29.302,208708.0
2019-06-17 10:30:00,34.23,34.28,34.19,34.23,162071.0,29.302,29.3448,29.2677,29.302,162071.0
2019-06-17 11:00:00,34.23,34.31,34.23,34.27,171814.0,29.302,29.3705,29.302,29.3362,171814.0
2019-06-17 11:30:00,34.26,34.27,34.18,34.19,145151.0,29.3277,29.3362,29.2592,29.2677,145151.0
2019-06-17 12:00:00,34.19,34.2,34.06,34.11,114153.0,29.2677,29.2763,29.1565,29.1993,114153.0
2019-06-17 12:30:00,34.1,34.2,34.1,34.19,130327.0,29.1907,29.2763,29.1907,29.2677,130327.0
2019-06-17 13:00:00,34.19,34.28,34.18,34.22,235405.0,29.2677,29.3448,29.2592,29.2934,235405.0
2019-06-17 13:30:00,34.23,34.31,34.21,34.31,234904.0,29.302,29.3705,29.2849,29.3705,234904.0
2019-06-17 14:00:00,34.31,34.33,34.2,34.2,179107.0,29.3705,29.3876,29.2763,29.2763,179107.0
2019-06-17 14:30:00,34.2,34.23,34.13,34.15,199625.0,29.2763,29.302,29.2164,29.2335,199625.0
2019-06-17 15:00:00,34.16,34.17,34.1,34.16,193051.0,29.2421,29.2506,29.1907,29.2421,193051.0
2019-06-17 15:30:00,34.16,34.17,33.92,34.0,726900.0,29.2421,29.2506,29.0366,29.1051,726900.0
2019-06-18 09:30:00,33.96,34.7,33.86,34.63,364147.0,29.0709,29.7043,28.9852,29.6444,364147.0
2019-06-18 10:00:00,34.63,34.68,34.53,34.65,281286.0,29.6444,29.6872,29.5588,29.6615,281286.0
2019-06-18 10:30:00,34.65,34.77,34.63,34.7,222438.0,29.6615,29.7642,29.6444,29.7043,222438.0
2019-06-18 11:00:00,34.7,34.78,34.49,34.58,269453.0,29.7043,29.7728,29.5245,29.6016,269453.0
2019-06-18 11:30:00,34.58,34.6,34.46,34.47,210682.0,29.6016,29.6187,29.4989,29.5074,210682.0
2019-06-18 12:00:00,34.47,34.59,34.46,34.52,204862.0,29.5074,29.6102,29.4989,29.5502,204862.0
2019-06-18 12:30:00,34.52,34.55,34.4,34.42,79048.0,29.5502,29.5759,29.4475,29.4646,79048.0
2019-06-18 13:00:00,34.41,34.47,34.35,34.42,212497.0,29.4561,29.5074,29.4047,29.4646,212497.0
2019-06-18 13:30:00,34.43,34.57,34.42,34.56,142922.0,29.4732,29.593,29.4646,29.5845,142922.0
2019-06-18 14:00:00,34.56,34.68,34.53,34.66,177407.0,29.5845,29.6872,29.5588,29.6701,177407.0
2019-06-18 14:30:00,34.66,34.68,34.51,34.51,146783.0,29.6701,29.6872,29.5417,29.5417,146783.0
2019-06-18 15:00:00,34.51,34.55,34.48,34.48,157267.0,29.5417,29.5759,29.516,29.516,157267.0
2019-06-18 15:30:00,34.48,34.49,34.28,34.44,828951.0,29.516,29.5245,29.3448,29.4817,828951.0
2019-06-19 09:30:00,34.39,34.5,34.0,34.02,404696.0,29.4389,29.5331,29.1051,29.1222,404696.0
2019-06-19 10:00:00,34.02,34.03,33.86,33.98,392192.0,29.1222,29.1308,28.9852,29.088,392192.0
2019-06-19 10:30:00,33.99,34.13,33.97,34.09,184631.0,29.0965,29.2164,29.0794,29.1821,184631.0
2019-06-19 11:00:00,34.1,34.16,34.07,34.13,159042.0,29.1907,29.2421,29.165,29.2164,159042.0
2019-06-19 11:30:00,34.13,34.14,33.99,34.04,153346.0,29.2164,29.2249,29.0965,29.1393,153346.0
2019-06-19 12:00:00,34.04,34.09,34.03,34.05,125479.0,29.1393,29.1821,29.1308,29.1479,125479.0
2019-06-19 12:30:00,34.05,34.05,33.98,33.98,98739.0,29.1479,29.1479,29.088,29.088,98739.0
2019-06-19 13:00:00,33.98,34.0,33.9,33.9,185872.0,29.088,29.1051,29.0195,29.0195,185872.0
2019-06-19 13:30:00,33.9,33.94,33.74,33.78,425781.0,29.0195,29.0537,28.8825,28.9168,425781.0
2019-06-19 14:00:00,33.78,33.83,33.64,33.7,250450.0,28.9168,28.9596,28.7969,28.8483,250450.0
2019-06-19 14:30:00,33.7,33.82,33.68,33.73,294747.0,28.8483,28.951,28.8312,28.874,294747.0
2019-06-19 15:00:00,33.73,33.93,33.72,33.89,303644.0,28.874,29.0452,28.8654,29.0109,303644.0
2019-06-19 15:30:00,33.9,33.91,33.79,33.84,784301.0,29.0195,29.0281,28.9253,28.9681,784301.0
2019-06-20 09:30:00,34.12,34.13,33.9,34.05,257157.0,29.2078,29.2164,29.0195,29.1479,257157.0
2019-06-20 10:00:00,34.04,34.1,33.95,34.02,219839.0,29.1393,29.1907,29.0623,29.1222,219839.0
2019-06-20 10:30:00,34.02,34.06,33.98,33.99,112558.0,29.1222,29.1565,29.088,29.0965,112558.0
2019-06-20 11:00:00,33.99,34.07,33.98,34.02,147001.0,29.0965,29.165,29.088,29.1222,147001.0
2019-06-20 11:30:00,34.01,34.07,33.99,34.02,209587.0,29.1137,29.165,29.0965,29.1222,209587.0
2019-06-20 12:00:00,34.02,34.03,33.84,33.92,262757.0,29.1222,29.1308,28.9681,29.0366,262757.0
2019-06-20 12:30:00,33.93,33.98,33.88,33.9,99902.0,29.0452,29.088,29.0024,29.0195,99902.0
2019-06-20 13:00:00,33.9,33.95,33.87,33.94,141862.0,29.0195,29.0623,28.9938,29.0537,141862.0
2019-06-20 13:30:00,33.94,34.0,33.9,33.98,188667.0,29.0537,29.1051,29.0195,29.088,188667.0
2019-06-20 14:00:00,33.97,34.08,33.96,34.05,264200.0,29.0794,29.1736,29.0709,29.1479,264200.0
2019-06-20 14:30:00,34.04,34.1,34.02,34.07,197174.0,29.1393,29.1907,29.1222,29.165,197174.0
2019-06-20 15:00:00,34.08,34.14,34.04,34.14,185502.0,29.1736,29.2249,29.1393,29.2249,185502.0
2019-06-20 15:30:00,34.14,34.3,34.12,34.23,614291.0,29.2249,29.3619,29.2078,29.302,614291.0
2019-06-21 09:30:00,34.16,34.3,33.94,34.13,610193.0,29.2421,29.3619,29.0537,29.2164,610193.0
2019-06-21 10:00:00,34.14,34.27,34.09,34.25,146077.0,29.2249,29.3362,29.1821,29.3191,146077.0
2019-06-21 10:30:00,34.25,34.33,34.2,34.33,223332.0,29.3191,29.3876,29.2763,29.3876,223332.0
2019-06-21 11:00:00,34.34,34.4,34.25,34.28,144441.0,29.3961,29.4475,29.3191,29.3448,144441.0
2019-06-21 11:30:00,34.28,34.34,34.26,34.33,136124.0,29.3448,29.3961,29.3277,29.3876,136124.0
2019-06-21 12:00:00,34.33,34.36,34.27,34.33,162425.0,29.3876,29.4133,29.3362,29.3876,162425.0
2019-06-21 12:30:00,34.33,34.33,34.28,34.29,118918.0,29.3876,29.3876,29.3448,29.3533,118918.0
2019-06-21 13:00:00,34.29,34.37,34.26,34.37,215730.0,29.3533,29.4218,29.3277,29.4218,215730.0
2019-06-21 13:30:00,34.37,34.43,34.35,34.41,117335.0,29.4218,29.4732,29.4047,29.4561,117335.0
2019-06-21 14:00:00,34.43,34.46,34.35,34.39,179024.0,29.4732,29.4989,29.4047,29.4389,179024.0
2019-06-21 14:30:00,34.39,34.39,34.26,34.27,205590.0,29.4389,29.4389,29.3277,29.3362,205590.0
2019-06-21 15:00:00,34.28,34.31,34.26,34.27,244901.0,29.3448,29.3705,29.3277,29.3362,244901.0
2019-06-21 15:30:00,34.28,34.45,34.27,34.31,1030832.0,29.3448,29.4903,29.3362,29.3705,1030832.0
2019-06-24 09:30:00,34.34,34.58,34.08,34.51,237249.0,29.3961,29.6016,29.1736,29.5417,237249.0
2019-06-24 10:00:00,34.51,34.6,34.46,34.51,179891.0,29.5417,29.6187,29.4989,29.5417,179891.0
2019-06-24 10:30:00,34.51,34.54,34.38,34.41,130177.0,29.5417,29.5674,29.4304,29.4561,130177.0
2019-06-24 11:00:00,34.41,34.44,34.29,34.3,206068.0,29.4561,29.4817,29.3533,29.3619,206068.0
2019-06-24 11:30:00,34.31,34.32,34.2,34.21,161532.0,29.3705,29.379,29.2763,29.2849,161532.0
2019-06-24 12:00:00,34.21,34.26,34.18,34.2,131237.0,29.2849,29.3277,29.2592,29.2763,131237.0
2019-06-24 12:30:00,34.19,34.22,34.1,34.12,108634.0,29.2677,29.2934,29.1907,29.2078,108634.0
2019-06-24 13:00:00,34.11,34.12,34.03,34.05,103830.0,29.1993,29.2078,29.1308,29.1479,103830.0
2019-06-24 13:30:00,34.06,34.12,34.03,34.06,87992.0,29.1565,29.2078,29.1308,29.1565,87992.0
2019-06-24 14:00:00,34.07,34.12,34.06,34.08,113834.0,29.165,29.2078,29.1565,29.1736,113834.0
2019-06-24 14:30:00,34.08,34.09,33.97,34.01,159537.0,29.1736,29.1821,29.0794,29.1137,159537.0
2019-06-24 15:00:00,34.02,34.06,34.0,34.05,210429.0,29.1222,29.1565,29.1051,29.1479,210429.0
2019-06-24 15:30:00,34.05,34.05,33.92,33.99,738226.0,29.1479,29.1479,29.0366,29.0965,738226.0
2019-06-25 09:30:00,33.92,34.08,33.86,34.01,206937.0,29.0366,29.1736,28.9852,29.1137,206937.0
2019-06-25 10:00:00,34.01,34.02,33.83,33.95,138330.0,29.1137,29.1222,28.9596,29.0623,138330.0
2019-06-25 10:30:00,33.95,34.02,33.9,33.92,158500.0,29.0623,29.1222,29.0195,29.0366,158500.0
2019-06-25 11:00:00,33.91,34.09,33.9,34.05,231501.0,29.0281,29.1821,29.0195,29.1479,231501.0
2019-06-25 11:30:00,34.05,34.07,33.99,34.04,130961.0,29.1479,29.165,29.0965,29.1393,130961.0
2019-06-25 12:00:00,34.03,34.09,34.02,34.07,131162.0,29.1308,29.1821,29.1222,29.165,131162.0
2019-06-25 12:30:00,34.08,34.08,33.99,34.02,177839.0,29.1736,29.1736,29.0965,29.1222,177839.0
2019-06-25 13:00:00,34.02,34.12,33.97,34.11,212877.0,29.1222,29.2078,29.0794,29.1993,212877.0
2019-06-25 13:30:00,34.1,34.14,34.07,34.07,108489.0,29.1907,29.2249,29.165,29.165,108489.0
2019-06-25 14:00:00,34.08,34.11,33.94,33.95,138005.0,29.1736,29.1993,29.0537,29.0623,138005.0
2019-06-25 14:30:00,33.95,33.98,33.85,33.95,182318.0,29.0623,29.088,28.9767,29.0623,182318.0
2019-06-25 15:00:00,33.96,34.0,33.9,33.98,249757.0,29.0709,29.1051,29.0195,29.088,249757.0
2019-06-25 15:30:00,33.98,33.99,33.8,33.89,508893.0,29.088,29.0965,28.9339,29.0109,508893.0
2019-06-26 09:30:00,33.94,34.23,33.93,34.12,189053.0,29.0537,29.302,29.0452,29.2078,189053.0
2019-06-26 10:00:00,34.13,34.23,34.09,34.23,137832.0,29.2164,29.302,29.1821,29.302,137832.0
2019-06-26 10:30:00,34.23,34.26,34.15,34.22,166556.0,29.302,29.3277,29.2335,29.2934,166556.0
2019-06-26 11:00:00,34.22,34.33,34.22,34.3,153442.0,29.2934,29.3876,29.2934,29.3619,153442.0
2019-06-26 11:30:00,34.3,34.37,34.28,34.36,172252.0,29.3619,29.4218,29.3448,29.4133,172252.0
2019-06-26 12:00:00,34.36,34.37,34.25,34.27,169734.0,29.4133,29.4218,29.3191,29.3362,169734.0
2019-06-26 12:30:00,34.27,34.29,34.15,34.16,148850.0,29.3362,29.3533,29.2335,29.2421,148850.0
2019-06-26 13:00:00,34.17,34.22,34.15,34.19,135675.0,29.2506,29.2934,29.2335,29.2677,135675.0
2019-06-26 13:30:00,34.19,34.25,34.14,34.22,153732.0,29.2677,29.3191,29.2249,29.2934,153732.0
2019-06-26 14:00:00,34.23,34.28,34.2,34.25,136819.0,29.302,29.3448,29.2763,29.3191,136819.0
2019-06-26 14:30:00,34.25,34.33,34.21,34.33,116558.0,29.3191,29.3876,29.2849,29.3876,116558.0
2019-06-26 15:00:00,34.33,34.36,34.29,34.3,219236.0,29.3876,29.4133,29.3533,29.3619,219236.0
2019-06-26 15:30:00,34.3,34.39,34.2,34.24,840483.0,29.3619,29.4389,29.2763,29.3105,840483.0
2019-06-27 09:30:00,34.22,34.49,34.22,34.45,227874.0,29.2934,29.5245,29.2934,29.4903,227874.0
2019-06-27 10:00:00,34.47,34.47,34.32,34.37,118440.0,29.5074,29.5074,29.379,29.4218,118440.0
2019-06-27 10:30:00,34.36,34.38,34.3,34.34,66949.0,29.4133,29.4304,29.3619,29.3961,66949.0
2019-06-27 11:00:00,34.34,34.35,34.13,34.27,198767.0,29.3961,29.4047,29.2164,29.3362,198767.0
2019-06-27 11:30:00,34.27,34.31,34.23,34.3,106685.0,29.3362,29.3705,29.302,29.3619,106685.0
2019-06-27 12:00:00,34.3,34.37,34.29,34.35,89770.0,29.3619,29.4218,29.3533,29.4047,89770.0
2019-06-27 12:30:00,34.34,34.39,34.34,34.34,79745.0,29.3961,29.4389,29.3961,29.3961,79745.0
2019-06-27 13:00:00,34.34,34.38,34.34,34.38,86302.0,29.3961,29.4304,29.3961,29.4304,86302.0
2019-06-27 13:30:00,34.38,34.39,34.3,34.32,93664.0,29.4304,29.4389,29.3619,29.379,93664.0
2019-06-27 14:00:00,34.32,34.36,34.3,34.35,71797.0,29.379,29.4133,29.3619,29.4047,71797.0
2019-06-27 14:30:00,34.35,34.36,34.19,34.2,118852.0,29.4047,29.4133,29.2677,29.2763,118852.0
2019-06-27 15:00:00,34.2,34.26,34.18,34.22,150674.0,29.2763,29.3277,29.2592,29.2934,150674.0
2019-06-27 15:30:00,34.23,34.35,34.21,34.28,467283.0,29.302,29.4047,29.2849,29.3448,467283.0
2019-06-28 09:30:00,34.5,34.6,34.44,34.49,164567.0,29.5331,29.6187,29.4817,29.5245,164567.0
2019-06-28 10:00:00,34.49,34.51,34.34,34.37,191357.0,29.5245,29.5417,29.3961,29.4218,191357.0
2019-06-28 10:30:00,34.37,34.37,34.25,34.33,87989.0,29.4218,29.4218,29.3191,29.3876,87989.0
2019-06-28 11:00:00,34.33,34.34,34.24,34.24,129826.0,29.3876,29.3961,29.3105,29.3105,129826.0
2019-06-28 11:30:00,34.24,34.43,34.22,34.39,161773.0,29.3105,29.4732,29.2934,29.4389,161773.0
2019-06-28 12:00:00,34.39,34.47,34.38,34.43,86082.0,29.4389,29.5074,29.4304,29.4732,86082.0
2019-06-28 12:30:00,34.43,34.49,34.41,34.47,88890.0,29.4732,29.5245,29.4561,29.5074,88890.0
2019-06-28 13:00:00,34.47,34.54,34.45,34.45,134072.0,29.5074,29.5674,29.4903,29.4903,134072.0
2019-06-28 13:30:00,34.45,34.59,34.44,34.58,157933.0,29.4903,29.6102,29.4817,29.6016,157933.0
2019-06-28 14:00:00,34.58,34.65,34.57,34.65,204242.0,29.6016,29.6615,29.593,29.6615,204242.0
2019-06-28 14:30:00,34.65,34.66,34.52,34.52,188743.0,29.6615,29.6701,29.5502,29.5502,188743.0
2019-06-28 15:00:00,34.52,34.55,34.49,34.52,206012.0,29.5502,29.5759,29.5245,29.5502,206012.0
2019-06-28 15:30:00,34.52,34.7,34.5,34.64,1232007.0,29.5502,29.7043,29.5331,29.653,1232007.0
2019-07-01 09:30:00,34.94,35.26,34.92,35.02,533614.0,29.9098,30.1837,29.8926,29.9782,533614.0
2019-07-01 10:00:00,35.04,35.1,34.81,34.83,340853.0,29.9954,30.0467,29.7985,29.8156,340853.0
2019-07-01 10:30:00,34.82,34.99,34.77,34.95,205690.0,29.807,29.9526,29.7642,29.9183,205690.0
2019-07-01 11:00:00,34.95,35.03,34.94,34.97,149595.0,29.9183,29.9868,29.9098,29.9354,149595.0
2019-07-01 11:30:00,34.98,35.07,34.97,35.05,226275.0,29.944,30.021,29.9354,30.0039,226275.0
2019-07-01 12:00:00,35.06,35.07,34.97,34.98,144176.0,30.0125,30.021,29.9354,29.944,144176.0
2019-07-01 12:30:00,35.0,35.05,34.98,34.98,103883.0,29.9611,30.0039,29.944,29.944,103883.0
2019-07-01 13:00:00,34.98,35.05,34.92,34.98,114572.0,29.944,30.0039,29.8926,29.944,114572.0
2019-07-01 13:30:00,34.97,35.01,34.9,34.93,153613.0,29.9354,29.9697,29.8755,29.9012,153613.0
2019-07-01 14:00:00,34.93,34.96,34.9,34.94,140535.0,29.9012,29.9269,29.8755,29.9098,140535.0
2019-07-01 14:30:00,34.94,34.95,34.86,34.89,142227.0,29.9098,29.9183,29.8413,29.867,142227.0
2019-07-01 15:00:00,34.88,35.06,34.88,35.05,240707.0,29.8584,30.0125,29.8584,30.0039,240707.0
2019-07-01 15:30:00,35.05,35.09,35.01,35.06,716607.0,30.0039,30.0382,29.9697,30.0125,716607.0
2019-07-02 09:30:00,35.1,35.29,35.05,35.24,474927.0,30.0467,30.2094,30.0039,30.1666,474927.0
2019-07-02 10:00:00,35.24,35.41,35.22,35.36,329770.0,30.1666,30.3121,30.1495,30.2693,329770.0
2019-07-02 10:30:00,35.36,35.5,35.32,35.48,413321.0,30.2693,30.3891,30.2351,30.372,413321.0
2019-07-02 11:00:00,35.48,35.53,35.32,35.32,353073.0,30.372,30.4148,30.2351,30.2351,353073.0
2019-07-02 11:30:00,35.32,35.36,35.26,35.3,232490.0,30.2351,30.2693,30.1837,30.2179,232490.0
2019-07-02 12:00:00,35.29,35.31,35.16,35.19,151030.0,30.2094,30.2265,30.0981,30.1238,151030.0
2019-07-02 12:30:00,35.19,35.31,35.14,35.23,132053.0,30.1238,30.2265,30.081,30.158,132053.0
2019-07-02 13:00:00,35.24,35.29,35.22,35.29,128336.0,30.1666,30.2094,30.1495,30.2094,128336.0
2019-07-02 13:30:00,35.3,35.32,35.2,35.22,141353.0,30.2179,30.2351,30.1323,30.1495,141353.0
2019-07-02 14:00:00,35.22,35.33,35.21,35.3,187282.0,30.1495,30.2436,30.1409,30.2179,187282.0
2019-07-02 14:30:00,35.31,35.34,35.2,35.22,186838.0,30.2265,30.2522,30.1323,30.1495,186838.0
2019-07-02 15:00:00,35.22,35.27,35.16,35.17,153361.0,30.1495,30.1923,30.0981,30.1067,153361.0
2019-07-02 15:30:00,35.16,35.21,35.11,35.19,620879.0,30.0981,30.1409,30.0553,30.1238,620879.0
2019-07-03 09:30:00,35.33,35.48,35.05,35.33,315807.0,30.2436,30.372,30.0039,30.2436,315807.0
2019-07-03 10:00:00,35.33,35.44,35.31,35.38,166329.0,30.2436,30.3378,30.2265,30.2864,166329.0
2019-07-03 10:30:00,35.38,35.46,35.38,35.4,171423.0,30.2864,30.3549,30.2864,30.3035,171423.0
2019-07-03 11:00:00,35.41,35.51,35.37,35.5,235953.0,30.3121,30.3977,30.2779,30.3891,235953.0
2019-07-03 11:30:00,35.49,35.62,35.48,35.59,230004.0,30.3806,30.4919,30.372,30.4662,230004.0
2019-07-03 12:00:00,35.58,35.59,35.52,35.55,220207.0,30.4576,30.4662,30.4063,30.4319,220207.0
2019-07-03 12:30:00,35.55,35.59,35.47,35.55,428094.0,30.4319,30.4662,30.3635,30.4319,428094.0
2019-07-05 09:30:00,35.62,35.73,35.53,35.61,173643.0,30.4919,30.586,30.4148,30.4833,173643.0
2019-07-05 10:00:00,35.63,35.64,35.41,35.41,109813.0,30.5004,30.509,30.3121,30.3121,109813.0
2019-07-05 10:30:00,35.41,35.54,35.4,35.54,83225.0,30.3121,30.4234,30.3035,30.4234,83225.0
2019-07-05 11:00:00,35.54,35.61,35.51,35.58,144540.0,30.4234,30.4833,30.3977,30.4576,144540.0
2019-07-05 11:30:00,35.57,35.58,35.5,35.54,162684.0,30.4491,30.4576,30.3891,30.4234,162684.0
2019-07-05 12:00:00,35.54,35.59,35.53,35.59,94183.0,30.4234,30.4662,30.4148,30.4662,94183.0
2019-07-05 12:30:00,35.59,35.67,35.57,35.59,88229.0,30.4662,30.5347,30.4491,30.4662,88229.0
2019-07-05 13:00:00,35.59,35.67,35.59,35.64,104854.0,30.4662,30.5347,30.4662,30.509,104854.0
2019-07-05 13:30:00,35.64,35.69,35.62,35.65,116820.0,30.509,30.5518,30.4919,30.5175,116820.0
2019-07-05 14:00:00,35.65,35.68,35.64,35.68,126366.0,30.5175,30.5432,30.509,30.5432,126366.0
2019-07-05 14:30:00,35.68,35.71,35.67,35.68,125201.0,30.5432,30.5689,30.5347,30.5432,125201.0
2019-07-05 15:00:00,35.67,35.69,35.6,35.69,171253.0,30.5347,30.5518,30.4747,30.5518,171253.0
2019-07-05 15:30:00,35.69,35.7,35.49,35.62,740821.0,30.5518,30.5603,30.3806,30.4919,740821.0
2019-07-08 09:30:00,35.39,35.61,35.39,35.5,194235.0,30.295,30.4833,30.295,30.3891,194235.0
2019-07-08 10:00:00,35.5,35.67,35.47,35.52,145313.0,30.3891,30.5347,30.3635,30.4063,145313.0
2019-07-08 10:30:00,35.52,35.66,35.5,35.6,254282.0,30.4063,30.5261,30.3891,30.4747,254282.0
2019-07-08 11:00:00,35.59,35.69,35.57,35.69,133492.0,30.4662,30.5518,30.4491,30.5518,133492.0
2019-07-08 11:30:00,35.69,35.72,35.63,35.65,138721.0,30.5518,30.5775,30.5004,30.5175,138721.0
2019-07-08 12:00:00,35.66,35.67,35.57,35.61,103918.0,30.5261,30.5347,30.4491,30.4833,103918.0
2019-07-08 12:30:00,35.61,35.66,35.57,35.6,83425.0,30.4833,30.5261,30.4491,30.4747,83425.0
2019-07-08 13:00:00,35.59,35.66,35.58,35.62,189070.0,30.4662,30.5261,30.4576,30.4919,189070.0
2019-07-08 13:30:00,35.62,35.71,35.61,35.7,130576.0,30.4919,30.5689,30.4833,30.5603,130576.0
2019-07-08 14:00:00,35.7,35.77,35.64,35.66,198279.0,30.5603,30.6203,30.509,30.5261,198279.0
2019-07-08 14:30:00,35.67,35.76,35.62,35.63,236359.0,30.5347,30.6117,30.4919,30.5004,236359.0
2019-07-08 15:00:00,35.63,35.73,35.63,35.69,183244.0,30.5004,30.586,30.5004,30.5518,183244.0
2019-07-08 15:30:00,35.69,35.75,35.61,35.7,793546.0,30.5518,30.6031,30.4833,30.5603,793546.0
2019-07-09 09:30:00,35.49,35.6,35.44,35.53,326535.0,30.3806,30.4747,30.3378,30.4148,326535.0
2019-07-09 10:00:00,35.53,35.53,35.4,35.51,208275.0,30.4148,30.4148,30.3035,30.3977,208275.0
2019-07-09 10:30:00,35.5,35.58,35.48,35.48,167892.0,30.3891,30.4576,30.372,30.372,167892.0
2019-07-09 11:00:00,35.48,35.74,35.47,35.71,226346.0,30.372,30.5946,30.3635,30.5689,226346.0
2019-07-09 11:30:00,35.71,35.75,35.63,35.7,110644.0,30.5689,30.6031,30.5004,30.5603,110644.0
2019-07-09 12:00:00,35.7,35.72,35.67,35.7,87101.0,30.5603,30.5775,30.5347,30.5603,87101.0
2019-07-09 12:30:00,35.7,35.77,35.68,35.74,87172.0,30.5603,30.6203,30.5432,30.5946,87172.0
2019-07-09 13:00:00,35.74,35.76,35.71,35.74,118742.0,30.5946,30.6117,30.5689,30.5946,118742.0
2019-07-09 13:30:00,35.74,35.84,35.72,35.73,177011.0,30.5946,30.6802,30.5775,30.586,177011.0
2019-07-09 14:00:00,35.73,35.79,35.7,35.75,105672.0,30.586,30.6374,30.5603,30.6031,105672.0
2019-07-09 14:30:00,35.75,35.75,35.66,35.69,133509.0,30.6031,30.6031,30.5261,30.5518,133509.0
2019-07-09 15:00:00,35.69,35.71,35.65,35.7,162410.0,30.5518,30.5689,30.5175,30.5603,162410.0
2019-07-09 15:30:00,35.7,35.77,35.69,35.76,553542.0,30.5603,30.6203,30.5518,30.6117,553542.0
2019-07-10 09:30:00,35.79,36.12,35.79,35.93,424319.0,30.6374,30.9199,30.6374,30.7572,424319.0
2019-07-10 10:00:00,35.94,35.95,35.77,35.8,116637.0,30.7658,30.7744,30.6203,30.646,116637.0
2019-07-10 10:30:00,35.8,35.87,35.76,35.77,182886.0,30.646,30.7059,30.6117,30.6203,182886.0
2019-07-10 11:00:00,35.77,35.77,35.6,35.64,174121.0,30.6203,30.6203,30.4747,30.509,174121.0
2019-07-10 11:30:00,35.64,35.73,35.64,35.68,100919.0,30.509,30.586,30.509,30.5432,100919.0
2019-07-10 12:00:00,35.68,35.73,35.63,35.73,101681.0,30.5432,30.586,30.5004,30.586,101681.0
2019-07-10 12:30:00,35.73,35.74,35.58,35.68,216209.0,30.586,30.5946,30.4576,30.5432,216209.0
2019-07-10 13:00:00,35.68,35.78,35.66,35.7,197085.0,30.5432,30.6288,30.5261,30.5603,197085.0
2019-07-10 13:30:00,35.71,35.75,35.67,35.7,155864.0,30.5689,30.6031,30.5347,30.5603,155864.0
2019-07-10 14:00:00,35.71,35.74,35.64,35.66,101425.0,30.5689,30.5946,30.509,30.5261,101425.0
2019-07-10 14:30:00,35.66,35.67,35.56,35.58,107793.0,30.5261,30.5347,30.4405,30.4576,107793.0
2019-07-10 15:00:00,35.58,35.61,35.53,35.54,146629.0,30.4576,30.4833,30.4148,30.4234,146629.0
2019-07-10 15:30:00,35.54,35.58,35.49,35.52,411685.0,30.4234,30.4576,30.3806,30.4063,411685.0
2019-07-11 09:30:00,35.63,35.63,35.31,35.35,264952.0,30.5004,30.5004,30.2265,30.2607,264952.0
2019-07-11 10:00:00,35.35,35.4,35.27,35.4,222344.0,30.2607,30.3035,30.1923,30.3035,222344.0
2019-07-11 10:30:00,35.39,35.5,35.37,35.38,262823.0,30.295,30.3891,30.2779,30.2864,262823.0
2019-07-11 11:00:00,35.38,35.55,35.36,35.53,210166.0,30.2864,30.4319,30.2693,30.4148,210166.0
2019-07-11 11:30:00,35.54,35.61,35.52,35.55,266535.0,30.4234,30.4833,30.4063,30.4319,266535.0
2019-07-11 12:00:00,35.55,35.58,35.49,35.54,185739.0,30.4319,30.4576,30.3806,30.4234,185739.0
2019-07-11 12:30:00,35.53,35.61,35.53,35.56,116011.0,30.4148,30.4833,30.4148,30.4405,116011.0
2019-07-11 13:00:00,35.56,35.61,35.51,35.52,110082.0,30.4405,30.4833,30.3977,30.4063,110082.0
2019-07-11 13:30:00,35.52,35.58,35.5,35.55,171896.0,30.4063,30.4576,30.3891,30.4319,171896.0
2019-07-11 14:00:00,35.55,35.56,35.49,35.53,186190.0,30.4319,30.4405,30.3806,30.4148,186190.0
2019-07-11 14:30:00,35.54,35.67,35.52,35.59,187755.0,30.4234,30.5347,30.4063,30.4662,187755.0
2019-07-11 15:00:00,35.59,35.67,35.57,35.66,182220.0,30.4662,30.5347,30.4491,30.5261,182220.0
2019-07-11 15:30:00,35.66,35.69,35.58,35.63,609728.0,30.5261,30.5518,30.4576,30.5004,609728.0
2019-07-12 09:30:00,35.72,35.83,35.56,35.62,223986.0,30.5775,30.6716,30.4405,30.4919,223986.0
2019-07-12 10:00:00,35.61,35.64,35.48,35.63,394624.0,30.4833,30.509,30.372,30.5004,394624.0
2019-07-12 10:30:00,35.63,35.7,35.58,35.69,186525.0,30.5004,30.5603,30.4576,30.5518,186525.0
2019-07-12 11:00:00,35.68,35.78,35.66,35.77,120940.0,30.5432,30.6288,30.5261,30.6203,120940.0
2019-07-12 11:30:00,35.78,35.79,35.68,35.79,122489.0,30.6288,30.6374,30.5432,30.6374,122489.0
2019-07-12 12:00:00,35.77,35.79,35.72,35.77,104369.0,30.6203,30.6374,30.5775,30.6203,104369.0
2019-07-12 12:30:00,35.77,35.87,35.77,35.87,96155.0,30.6203,30.7059,30.6203,30.7059,96155.0
2019-07-12 13:00:00,35.86,35.9,35.81,35.88,111575.0,30.6973,30.7316,30.6545,30.7144,111575.0
2019-07-12 13:30:00,35.88,35.91,35.85,35.88,127405.0,30.7144,30.7401,30.6888,30.7144,127405.0
2019-07-12 14:00:00,35.88,35.91,35.81,35.86,322506.0,30.7144,30.7401,30.6545,30.6973,322506.0
2019-07-12 14:30:00,35.85,35.92,35.82,35.9,182281.0,30.6888,30.7487,30.6631,30.7316,182281.0
2019-07-12 15:00:00,35.9,35.96,35.86,35.95,374409.0,30.7316,30.7829,30.6973,30.7744,374409.0
2019-07-12 15:30:00,35.96,36.02,35.91,35.96,798493.0,30.7829,30.8343,30.7401,30.7829,798493.0
2019-07-15 09:30:00,35.96,35.96,35.58,35.68,239806.0,30.7829,30.7829,30.4576,30.5432,239806.0
2019-07-15 10:00:00,35.68,35.74,35.62,35.72,239395.0,30.5432,30.5946,30.4919,30.5775,239395.0
2019-07-15 10:30:00,35.72,35.77,35.65,35.66,141780.0,30.5775,30.6203,30.5175,30.5261,141780.0
2019-07-15 11:00:00,35.67,35.68,35.62,35.66,147227.0,30.5347,30.5432,30.4919,30.5261,147227.0
2019-07-15 11:30:00,35.65,35.66,35.59,35.65,110893.0,30.5175,30.5261,30.4662,30.5175,110893.0
2019-07-15 12:00:00,35.65,35.66,35.59,35.59,136177.0,30.5175,30.5261,30.4662,30.4662,136177.0
2019-07-15 12:30:00,35.59,35.67,35.59,35.66,68583.0,30.4662,30.5347,30.4662,30.5261,68583.0
2019-07-15 13:00:00,35.66,35.73,35.65,35.68,108938.0,30.5261,30.586,30.5175,30.5432,108938.0
2019-07-15 13:30:00,35.67,35.77,35.67,35.73,127716.0,30.5347,30.6203,30.5347,30.586,127716.0
2019-07-15 14:00:00,35.73,35.85,35.72,35.83,117493.0,30.586,30.6888,30.5775,30.6716,117493.0
2019-07-15 14:30:00,35.83,35.84,35.78,35.84,102532.0,30.6716,30.6802,30.6288,30.6802,102532.0
2019-07-15 15:00:00,35.84,35.84,35.71,35.73,160816.0,30.6802,30.6802,30.5689,30.586,160816.0
2019-07-15 15:30:00,35.73,35.86,35.69,35.83,567617.0,30.586,30.6973,30.5518,30.6716,567617.0
2019-07-16 09:30:00,35.93,36.12,35.81,36.03,471662.0,30.7572,30.9199,30.6545,30.8428,471662.0
2019-07-16 10:00:00,36.03,36.25,36.01,36.17,144278.0,30.8428,31.0312,30.8257,30.9627,144278.0
2019-07-16 10:30:00,36.18,36.24,36.13,36.13,164723.0,30.9712,31.0226,30.9284,30.9284,164723.0
2019-07-16 11:00:00,36.14,36.21,36.1,36.15,230858.0,30.937,30.9969,30.9028,30.9456,230858.0
2019-07-16 11:30:00,36.15,36.17,36.09,36.09,109111.0,30.9456,30.9627,30.8942,30.8942,109111.0
2019-07-16 12:00:00,36.09,36.11,35.97,35.98,118842.0,30.8942,30.9113,30.7915,30.8,118842.0
2019-07-16 12:30:00,35.98,36.05,35.94,35.95,86206.0,30.8,30.86,30.7658,30.7744,86206.0
2019-07-16 13:00:00,35.96,36.05,35.95,36.05,99311.0,30.7829,30.86,30.7744,30.86,99311.0
2019-07-16 13:30:00,36.05,36.05,35.96,36.02,106590.0,30.86,30.86,30.7829,30.8343,106590.0
2019-07-16 14:00:00,36.02,36.04,35.98,36.01,109781.0,30.8343,30.8514,30.8,30.8257,109781.0
2019-07-16 14:30:00,36.01,36.03,35.97,35.98,129579.0,30.8257,30.8428,30.7915,30.8,129579.0
2019-07-16 15:00:00,35.98,36.03,35.97,36.01,164945.0,30.8,30.8428,30.7915,30.8257,164945.0
2019-07-16 15:30:00,36.02,36.1,35.99,36.03,442167.0,30.8343,30.9028,30.8086,30.8428,442167.0
2019-07-17 09:30:00,36.02,36.04,35.68,35.73,205217.0,30.8343,30.8514,30.5432,30.586,205217.0
2019-07-17 10:00:00,35.73,35.78,35.61,35.68,119977.0,30.586,30.6288,30.4833,30.5432,119977.0
2019-07-17 10:30:00,35.67,35.67,35.54,35.62,189472.0,30.5347,30.5347,30.4234,30.4919,189472.0
2019-07-17 11:00:00,35.64,35.81,35.63,35.79,398010.0,30.509,30.6545,30.5004,30.6374,398010.0
2019-07-17 11:30:00,35.79,35.87,35.74,35.8,125899.0,30.6374,30.7059,30.5946,30.646,125899.0
2019-07-17 12:00:00,35.81,35.85,35.76,35.79,89461.0,30.6545,30.6888,30.6117,30.6374,89461.0
2019-07-17 12:30:00,35.79,35.84,35.75,35.76,119247.0,30.6374,30.6802,30.6031,30.6117,119247.0
2019-07-17 13:00:00,35.75,35.87,35.75,35.84,87222.0,30.6031,30.7059,30.6031,30.6802,87222.0
2019-07-17 13:30:00,35.84,35.88,35.82,35.87,79360.0,30.6802,30.7144,30.6631,30.7059,79360.0
2019-07-17 14:00:00,35.87,35.89,35.79,35.81,104542.0,30.7059,30.723,30.6374,30.6545,104542.0
2019-07-17 14:30:00,35.81,35.83,35.7,35.72,160545.0,30.6545,30.6716,30.5603,30.5775,160545.0
2019-07-17 15:00:00,35.72,35.75,35.63,35.64,197942.0,30.5775,30.6031,30.5004,30.509,197942.0
2019-07-17 15:30:00,35.63,35.68,35.54,35.54,559779.0,30.5004,30.5432,30.4234,30.4234,559779.0
2019-07-18 09:30:00,35.48,35.82,35.34,35.73,337984.0,30.372,30.6631,30.2522,30.586,337984.0
2019-07-18 10:00:00,35.75,35.91,35.72,35.86,304163.0,30.6031,30.7401,30.5775,30.6973,304163.0
2019-07-18 10:30:00,35.85,35.95,35.84,35.86,263419.0,30.6888,30.7744,30.6802,30.6973,263419.0
2019-07-18 11:00:00,35.86,35.92,35.8,35.86,219226.0,30.6973,30.7487,30.646,30.6973,219226.0
2019-07-18 11:30:00,35.86,35.93,35.79,35.91,250393.0,30.6973,30.7572,30.6374,30.7401,250393.0
2019-07-18 12:00:00,35.91,36.06,35.9,36.01,142809.0,30.7401,30.8685,30.7316,30.8257,142809.0
2019-07-18 12:30:00,36.02,36.08,35.97,35.99,354826.0,30.8343,30.8856,30.7915,30.8086,354826.0
2019-07-18 13:00:00,36.0,36.07,35.98,36.05,231900.0,30.8172,30.8771,30.8,30.86,231900.0
2019-07-18 13:30:00,36.05,36.1,35.99,36.01,149810.0,30.86,30.9028,30.8086,30.8257,149810.0
2019-07-18 14:00:00,36.01,36.09,36.0,36.09,147043.0,30.8257,30.8942,30.8172,30.8942,147043.0
2019-07-18 14:30:00,36.08,36.15,36.07,36.13,215799.0,30.8856,30.9456,30.8771,30.9284,215799.0
2019-07-18 15:00:00,36.13,36.21,36.1,36.13,239630.0,30.9284,30.9969,30.9028,30.9284,239630.0
2019-07-18 15:30:00,36.13,36.21,36.02,36.1,964178.0,30.9284,30.9969,30.8343,30.9028,964178.0
2019-07-19 09:30:00,36.06,36.06,35.3,35.68,980417.0,30.8685,30.8685,30.2179,30.5432,980417.0
2019-07-19 10:00:00,35.67,35.68,35.15,35.39,441882.0,30.5347,30.5432,30.0895,30.295,441882.0
2019-07-19 10:30:00,35.39,35.86,35.39,35.59,498530.0,30.295,30.6973,30.295,30.4662,498530.0
2019-07-19 11:00:00,35.59,35.69,35.51,35.55,342194.0,30.4662,30.5518,30.3977,30.4319,342194.0
2019-07-19 11:30:00,35.55,35.67,35.52,35.57,206171.0,30.4319,30.5347,30.4063,30.4491,206171.0
2019-07-19 12:00:00,35.57,35.74,35.56,35.7,130680.0,30.4491,30.5946,30.4405,30.5603,130680.0
2019-07-19 12:30:00,35.7,35.71,35.6,35.62,119916.0,30.5603,30.5689,30.4747,30.4919,119916.0
2019-07-19 13:00:00,35.62,35.62,35.44,35.45,120374.0,30.4919,30.4919,30.3378,30.3463,120374.0
2019-07-19 13:30:00,35.44,35.54,35.34,35.36,155199.0,30.3378,30.4234,30.2522,30.2693,155199.0
2019-07-19 14:00:00,35.36,35.38,35.08,35.09,241957.0,30.2693,30.2864,30.0296,30.0382,241957.0
2019-07-19 14:30:00,35.09,35.26,35.09,35.2,302696.0,30.0382,30.1837,30.0382,30.1323,302696.0
2019-07-19 15:00:00,35.2,35.21,35.11,35.16,277520.0,30.1323,30.1409,30.0553,30.0981,277520.0
2019-07-19 15:30:00,35.15,35.24,34.99,35.05,1103304.0,30.0895,30.1666,29.9526,30.0039,1103304.0
2019-07-22 09:30:00,35.19,35.64,35.18,35.41,452446.0,30.1238,30.509,30.1152,30.3121,452446.0
2019-07-22 10:00:00,35.41,35.44,35.24,35.34,490406.0,30.3121,30.3378,30.1666,30.2522,490406.0
2019-07-22 10:30:00,35.34,35.36,35.1,35.2,356285.0,30.2522,30.2693,30.0467,30.1323,356285.0
2019-07-22 11:00:00,35.2,35.34,35.1,35.15,264716.0,30.1323,30.2522,30.0467,30.0895,264716.0
2019-07-22 11:30:00,35.15,35.32,35.1,35.32,277672.0,30.0895,30.2351,30.0467,30.2351,277672.0
2019-07-22 12:00:00,35.32,35.39,35.21,35.36,162887.0,30.2351,30.295,30.1409,30.2693,162887.0
2019-07-22 12:30:00,35.36,35.42,35.33,35.39,171333.0,30.2693,30.3207,30.2436,30.295,171333.0
2019-07-22 13:00:00,35.39,35.4,35.34,35.38,134472.0,30.295,30.3035,30.2522,30.2864,134472.0
2019-07-22 13:30:00,35.37,35.43,35.37,35.4,110412.0,30.2779,30.3292,30.2779,30.3035,110412.0
2019-07-22 14:00:00,35.4,35.41,35.32,35.36,176086.0,30.3035,30.3121,30.2351,30.2693,176086.0
2019-07-22 14:30:00,35.35,35.4,35.35,35.35,165933.0,30.2607,30.3035,30.2607,30.2607,165933.0
2019-07-22 15:00:00,35.36,35.49,35.35,35.41,277887.0,30.2693,30.3806,30.2607,30.3121,277887.0
2019-07-22 15:30:00,35.41,35.47,35.33,35.35,781025.0,30.3121,30.3635,30.2436,30.2607,781025.0
2019-07-23 09:30:00,35.42,35.71,35.39,35.68,284451.0,30.3207,30.5689,30.295,30.5432,284451.0
2019-07-23 10:00:00,35.68,35.89,35.62,35.84,204010.0,30.5432,30.723,30.4919,30.6802,204010.0
2019-07-23 10:30:00,35.84,36.04,35.83,36.03,226538.0,30.6802,30.8514,30.6716,30.8428,226538.0
2019-07-23 11:00:00,36.03,36.05,35.92,35.97,326422.0,30.8428,30.86,30.7487,30.7915,326422.0
2019-07-23 11:30:00,35.96,36.0,35.9,35.97,186589.0,30.7829,30.8172,30.7316,30.7915,186589.0
2019-07-23 12:00:00,35.97,36.0,35.91,35.91,146109.0,30.7915,30.8172,30.7401,30.7401,146109.0
2019-07-23 12:30:00,35.92,35.99,35.9,35.98,138094.0,30.7487,30.8086,30.7316,30.8,138094.0
2019-07-23 13:00:00,35.98,36.01,35.94,35.97,207421.0,30.8,30.8257,30.7658,30.7915,207421.0
2019-07-23 13:30:00,35.97,36.11,35.96,36.11,215944.0,30.7915,30.9113,30.7829,30.9113,215944.0
2019-07-23 14:00:00,36.11,36.16,36.06,36.16,181327.0,30.9113,30.9541,30.8685,30.9541,181327.0
2019-07-23 14:30:00,36.16,36.18,35.98,35.98,274218.0,30.9541,30.9712,30.8,30.8,274218.0
2019-07-23 15:00:00,35.98,36.03,35.91,36.0,442735.0,30.8,30.8428,30.7401,30.8172,442735.0
2019-07-23 15:30:00,35.99,36.11,35.99,36.07,670671.0,30.8086,30.9113,30.8086,30.8771,670671.0
2019-07-24 09:30:00,35.89,36.54,35.89,36.4,504216.0,30.723,31.2794,30.723,31.1596,504216.0
2019-07-24 10:00:00,36.41,36.55,36.24,36.24,286557.0,31.1681,31.288,31.0226,31.0226,286557.0
2019-07-24 10:30:00,36.24,36.4,36.15,36.2,254572.0,31.0226,31.1596,30.9456,30.9884,254572.0
2019-07-24 11:00:00,36.19,36.27,36.04,36.13,310713.0,30.9798,31.0483,30.8514,30.9284,310713.0
2019-07-24 11:30:00,36.12,36.38,36.12,36.34,262975.0,30.9199,31.1424,30.9199,31.1082,262975.0
2019-07-24 12:00:00,36.34,36.42,36.33,36.4,146166.0,31.1082,31.1767,31.0996,31.1596,146166.0
2019-07-24 12:30:00,36.4,36.46,36.4,36.41,154087.0,31.1596,31.2109,31.1596,31.1681,154087.0
2019-07-24 13:00:00,36.41,36.55,36.39,36.54,198495.0,31.1681,31.288,31.151,31.2794,198495.0
2019-07-24 13:30:00,36.55,36.55,36.43,36.45,189007.0,31.288,31.288,31.1853,31.2024,189007.0
2019-07-24 14:00:00,36.45,36.63,36.44,36.59,137368.0,31.2024,31.3565,31.1938,31.3222,137368.0
2019-07-24 14:30:00,36.59,36.61,36.5,36.56,137093.0,31.3222,31.3393,31.2452,31.2965,137093.0
2019-07-24 15:00:00,36.55,36.59,36.48,36.58,205286.0,31.288,31.3222,31.2281,31.3137,205286.0
2019-07-24 15:30:00,36.58,36.62,36.53,36.6,626378.0,31.3137,31.3479,31.2709,31.3308,626378.0
2019-07-25 09:30:00,36.69,36.87,36.59,36.7,382120.0,31.4078,31.5619,31.3222,31.4164,382120.0
2019-07-25 10:00:00,36.7,36.75,36.57,36.71,230962.0,31.4164,31.4592,31.3051,31.4249,230962.0
2019-07-25 10:30:00,36.71,36.73,36.64,36.71,126903.0,31.4249,31.4421,31.365,31.4249,126903.0
2019-07-25 11:00:00,36.7,36.86,36.68,36.8,171514.0,31.4164,31.5533,31.3993,31.502,171514.0
2019-07-25 11:30:00,36.79,36.79,36.55,36.63,191851.0,31.4934,31.4934,31.288,31.3565,191851.0
2019-07-25 12:00:00,36.62,36.67,36.59,36.61,85948.0,31.3479,31.3907,31.3222,31.3393,85948.0
2019-07-25 12:30:00,36.61,36.61,36.47,36.5,111226.0,31.3393,31.3393,31.2195,31.2452,111226.0
2019-07-25 13:00:00,36.49,36.53,36.45,36.5,106283.0,31.2366,31.2709,31.2024,31.2452,106283.0
2019-07-25 13:30:00,36.51,36.57,36.48,36.49,98355.0,31.2537,31.3051,31.2281,31.2366,98355.0
2019-07-25 14:00:00,36.5,36.61,36.5,36.55,100433.0,31.2452,31.3393,31.2452,31.288,100433.0
2019-07-25 14:30:00,36.54,36.54,36.42,36.48,96464.0,31.2794,31.2794,31.1767,31.2281,96464.0
2019-07-25 15:00:00,36.47,36.5,36.4,36.47,131447.0,31.2195,31.2452,31.1596,31.2195,131447.0
2019-07-25 15:30:00,36.47,36.51,36.39,36.51,527872.0,31.2195,31.2537,31.151,31.2537,527872.0
2019-07-26 09:30:00,36.5,36.51,36.28,36.46,160484.0,31.2452,31.2537,31.0568,31.2109,160484.0
2019-07-26 10:00:00,36.46,36.61,36.44,36.53,114707.0,31.2109,31.3393,31.1938,31.2709,114707.0
2019-07-26 10:30:00,36.52,36.64,36.51,36.6,113909.0,31.2623,31.365,31.2537,31.3308,113909.0
2019-07-26 11:00:00,36.6,36.7,36.56,36.69,112448.0,31.3308,31.4164,31.2965,31.4078,112448.0
2019-07-26 11:30:00,36.69,36.75,36.66,36.7,124889.0,31.4078,31.4592,31.3821,31.4164,124889.0
2019-07-26 12:00:00,36.7,36.74,36.68,36.72,79528.0,31.4164,31.4506,31.3993,31.4335,79528.0
2019-07-26 12:30:00,36.72,36.79,36.7,36.73,161414.0,31.4335,31.4934,31.4164,31.4421,161414.0
2019-07-26 13:00:00,36.73,36.76,36.69,36.72,157381.0,31.4421,31.4677,31.4078,31.4335,157381.0
2019-07-26 13:30:00,36.72,36.72,36.66,36.67,123621.0,31.4335,31.4335,31.3821,31.3907,123621.0
2019-07-26 14:00:00,36.67,36.68,36.55,36.57,168882.0,31.3907,31.3993,31.288,31.3051,168882.0
2019-07-26 14:30:00,36.57,36.65,36.52,36.65,170475.0,31.3051,31.3736,31.2623,31.3736,170475.0
2019-07-26 15:00:00,36.65,36.71,36.64,36.7,99080.0,31.3736,31.4249,31.365,31.4164,99080.0
2019-07-26 15:30:00,36.7,36.76,36.6,36.6,477246.0,31.4164,31.4677,31.3308,31.3308,477246.0
2019-07-29 09:30:00,36.53,36.7,36.52,36.54,136617.0,31.2709,31.4164,31.2623,31.2794,136617.0
2019-07-29 10:00:00,36.55,36.63,36.51,36.61,115156.0,31.288,31.3565,31.2537,31.3393,115156.0
2019-07-29 10:30:00,36.61,36.67,36.58,36.61,84559.0,31.3393,31.3907,31.3137,31.3393,84559.0
2019-07-29 11:00:00,36.61,36.71,36.59,36.66,69995.0,31.3393,31.4249,31.3222,31.3821,69995.0
2019-07-29 11:30:00,36.66,36.69,36.59,36.64,73332.0,31.3821,31.4078,31.3222,31.365,73332.0
2019-07-29 12:00:00,36.64,36.65,36.57,36.6,61078.0,31.365,31.3736,31.3051,31.3308,61078.0
2019-07-29 12:30:00,36.6,36.64,36.53,36.63,48413.0,31.3308,31.365,31.2709,31.3565,48413.0
2019-07-29 13:00:00,36.63,36.64,36.56,36.61,89238.0,31.3565,31.365,31.2965,31.3393,89238.0
2019-07-29 13:30:00,36.61,36.62,36.51,36.51,75229.0,31.3393,31.3479,31.2537,31.2537,75229.0
2019-07-29 14:00:00,36.51,36.59,36.51,36.55,86524.0,31.2537,31.3222,31.2537,31.288,86524.0
2019-07-29 14:30:00,36.55,36.55,36.42,36.45,148708.0,31.288,31.288,31.1767,31.2024,148708.0
2019-07-29 15:00:00,36.44,36.45,36.36,36.37,106465.0,31.1938,31.2024,31.1253,31.1339,106465.0
2019-07-29 15:30:00,36.38,36.43,36.33,36.35,315114.0,31.1424,31.1853,31.0996,31.1168,315114.0
2019-07-30 09:30:00,36.1,36.22,36.01,36.18,183973.0,30.9028,31.0055,30.8257,30.9712,183973.0
2019-07-30 10:00:00,36.18,36.24,35.97,35.99,145118.0,30.9712,31.0226,30.7915,30.8086,145118.0
2019-07-30 10:30:00,36.0,36.14,35.97,36.14,114648.0,30.8172,30.937,30.7915,30.937,114648.0
2019-07-30 11:00:00,36.13,36.2,36.1,36.15,99016.0,30.9284,30.9884,30.9028,30.9456,99016.0
2019-07-30 11:30:00,36.15,36.24,36.11,36.12,88407.0,30.9456,31.0226,30.9113,30.9199,88407.0
2019-07-30 12:00:00,36.12,36.15,36.07,36.09,105814.0,30.9199,30.9456,30.8771,30.8942,105814.0
2019-07-30 12:30:00,36.1,36.13,35.97,35.98,106218.0,30.9028,30.9284,30.7915,30.8,106218.0
2019-07-30 13:00:00,35.98,36.05,35.98,36.05,74702.0,30.8,30.86,30.8,30.86,74702.0
2019-07-30 13:30:00,36.06,36.14,36.05,36.08,67692.0,30.8685,30.937,30.86,30.8856,67692.0
2019-07-30 14:00:00,36.07,36.19,36.06,36.16,109960.0,30.8771,30.9798,30.8685,30.9541,109960.0
2019-07-30 14:30:00,36.16,36.19,36.08,36.09,111649.0,30.9541,30.9798,30.8856,30.8942,111649.0
2019-07-30 15:00:00,36.09,36.15,36.08,36.14,171250.0,30.8942,30.9456,30.8856,30.937,171250.0
2019-07-30 15:30:00,36.14,36.22,36.13,36.19,427784.0,30.937,31.0055,30.9284,30.9798,427784.0
2019-07-31 09:30:00,36.16,36.21,35.99,35.99,180258.0,30.9541,30.9969,30.8086,30.8086,180258.0
2019-07-31 10:00:00,35.99,36.03,35.83,35.95,237499.0,30.8086,30.8428,30.6716,30.7744,237499.0
2019-07-31 10:30:00,35.95,36.1,35.94,36.09,354356.0,30.7744,30.9028,30.7658,30.8942,354356.0
2019-07-31 11:00:00,36.09,36.25,36.08,36.22,159204.0,30.8942,31.0312,30.8856,31.0055,159204.0
2019-07-31 11:30:00,36.22,36.27,36.15,36.16,237590.0,31.0055,31.0483,30.9456,30.9541,237590.0
2019-07-31 12:00:00,36.16,36.25,36.15,36.19,60213.0,30.9541,31.0312,30.9456,30.9798,60213.0
2019-07-31 12:30:00,36.2,36.22,36.13,36.14,69885.0,30.9884,31.0055,30.9284,30.937,69885.0
2019-07-31 13:00:00,36.13,36.24,36.13,36.23,149630.0,30.9284,31.0226,30.9284,31.014,149630.0
2019-07-31 13:30:00,36.23,36.24,36.14,36.2,86845.0,31.014,31.0226,30.937,30.9884,86845.0
2019-07-31 14:00:00,36.2,36.22,35.99,36.0,221718.0,30.9884,31.0055,30.8086,30.8172,221718.0
2019-07-31 14:30:00,36.0,36.1,35.79,35.86,416398.0,30.8172,30.9028,30.6374,30.6973,416398.0
2019-07-31 15:00:00,35.85,36.15,35.75,36.12,356964.0,30.6888,30.9456,30.6031,30.9199,356964.0
2019-07-31 15:30:00,36.12,36.15,35.88,35.88,786931.0,30.9199,30.9456,30.7144,30.7144,786931.0
2019-08-01 09:30:00,35.92,36.12,35.75,36.12,257900.0,30.7487,30.9199,30.6031,30.9199,257900.0
2019-08-01 10:00:00,36.12,36.12,35.99,36.1,143968.0,30.9199,30.9199,30.8086,30.9028,143968.0
2019-08-01 10:30:00,36.1,36.28,36.06,36.27,207578.0,30.9028,31.0568,30.8685,31.0483,207578.0
2019-08-01 11:00:00,36.27,36.47,36.21,36.47,179194.0,31.0483,31.2195,30.9969,31.2195,179194.0
2019-08-01 11:30:00,36.47,36.48,36.36,36.45,196666.0,31.2195,31.2281,31.1253,31.2024,196666.0
2019-08-01 12:00:00,36.45,36.45,36.26,36.28,179032.0,31.2024,31.2024,31.0397,31.0568,179032.0
2019-08-01 12:30:00,36.29,36.3,36.12,36.13,155678.0,31.0654,31.074,30.9199,30.9284,155678.0
2019-08-01 13:00:00,36.13,36.14,35.76,35.78,371556.0,30.9284,30.937,30.6117,30.6288,371556.0
2019-08-01 13:30:00,35.78,35.89,35.49,35.67,323130.0,30.6288,30.723,30.3806,30.5347,323130.0
2019-08-01 14:00:00,35.66,35.7,35.54,35.6,221313.0,30.5261,30.5603,30.4234,30.4747,221313.0
2019-08-01 14:30:00,35.6,35.62,35.45,35.53,303311.0,30.4747,30.4919,30.3463,30.4148,303311.0
2019-08-01 15:00:00,35.53,35.62,35.43,35.55,258951.0,30.4148,30.4919,30.3292,30.4319,258951.0
2019-08-01 15:30:00,35.56,35.69,35.45,35.51,615539.0,30.4405,30.5518,30.3463,30.3977,615539.0
2019-08-02 09:30:00,35.24,35.44,34.93,35.07,167770.0,30.3559,30.5281,30.0888,30.2094,167770.0
2019-08-02 10:00:00,35.06,35.09,34.82,34.88,171531.0,30.2008,30.2267,29.9941,30.0458,171531.0
2019-08-02 10:30:00,34.88,34.88,34.65,34.7,186207.0,30.0458,30.0458,29.8476,29.8907,186207.0
2019-08-02 11:00:00,34.7,35.04,34.7,34.98,186554.0,29.8907,30.1836,29.8907,30.1319,186554.0
2019-08-02 11:30:00,34.98,35.12,34.93,35.09,273971.0,30.1319,30.2525,30.0888,30.2267,273971.0
2019-08-02 12:00:00,35.09,35.09,34.99,35.0,249174.0,30.2267,30.2267,30.1405,30.1491,249174.0
2019-08-02 12:30:00,35.0,35.02,34.87,34.88,112427.0,30.1491,30.1664,30.0371,30.0458,112427.0
2019-08-02 13:00:00,34.88,34.91,34.8,34.82,124298.0,30.0458,30.0716,29.9768,29.9941,124298.0
2019-08-02 13:30:00,34.82,34.88,34.76,34.86,101670.0,29.9941,30.0458,29.9424,30.0285,101670.0
2019-08-02 14:00:00,34.86,35.03,34.81,35.02,159992.0,30.0285,30.175,29.9855,30.1664,159992.0
2019-08-02 14:30:00,35.02,35.07,34.96,35.07,134918.0,30.1664,30.2094,30.1147,30.2094,134918.0
2019-08-02 15:00:00,35.07,35.13,34.98,35.1,215627.0,30.2094,30.2611,30.1319,30.2353,215627.0
2019-08-02 15:30:00,35.11,35.27,35.01,35.07,524589.0,30.2439,30.3817,30.1577,30.2094,524589.0
2019-08-05 09:30:00,34.47,34.63,34.18,34.22,248156.0,29.6926,29.8304,29.4428,29.4772,248156.0
2019-08-05 10:00:00,34.21,34.23,34.07,34.23,203615.0,29.4686,29.4858,29.348,29.4858,203615.0
2019-08-05 10:30:00,34.23,34.29,34.13,34.23,340325.0,29.4858,29.5375,29.3997,29.4858,340325.0
2019-08-05 11:00:00,34.23,34.27,34.16,34.22,168513.0,29.4858,29.5203,29.4256,29.4772,168513.0
2019-08-05 11:30:00,34.22,34.25,34.16,34.19,150752.0,29.4772,29.5031,29.4256,29.4514,150752.0
2019-08-05 12:00:00,34.18,34.2,34.01,34.02,313223.0,29.4428,29.46,29.2963,29.305,313223.0
2019-08-05 12:30:00,34.02,34.08,33.97,34.04,225718.0,29.305,29.3566,29.2619,29.3222,225718.0
2019-08-05 13:00:00,34.04,34.16,34.02,34.12,160747.0,29.3222,29.4256,29.305,29.3911,160747.0
2019-08-05 13:30:00,34.11,34.17,33.97,33.98,242967.0,29.3825,29.4342,29.2619,29.2705,242967.0
2019-08-05 14:00:00,33.98,34.02,33.9,33.91,326911.0,29.2705,29.305,29.2016,29.2102,326911.0
2019-08-05 14:30:00,33.91,33.93,33.8,33.81,252154.0,29.2102,29.2274,29.1154,29.1241,252154.0
2019-08-05 15:00:00,33.82,33.96,33.64,33.9,391976.0,29.1327,29.2533,28.9776,29.2016,391976.0
2019-08-05 15:30:00,33.89,34.11,33.72,33.74,1315648.0,29.193,29.3825,29.0465,29.0638,1315648.0
2019-08-06 09:30:00,34.0,34.22,33.83,34.05,573140.0,29.2877,29.4772,29.1413,29.3308,573140.0
2019-08-06 10:00:00,34.05,34.11,33.74,33.85,200197.0,29.3308,29.3825,29.0638,29.1585,200197.0
2019-08-06 10:30:00,33.85,34.03,33.84,33.96,182229.0,29.1585,29.3136,29.1499,29.2533,182229.0
2019-08-06 11:00:00,33.97,33.97,33.76,33.85,185787.0,29.2619,29.2619,29.081,29.1585,185787.0
2019-08-06 11:30:00,33.86,33.94,33.77,33.93,146715.0,29.1671,29.236,29.0896,29.2274,146715.0
2019-08-06 12:00:00,33.93,33.97,33.83,33.85,116832.0,29.2274,29.2619,29.1413,29.1585,116832.0
2019-08-06 12:30:00,33.84,33.96,33.82,33.93,184583.0,29.1499,29.2533,29.1327,29.2274,184583.0
2019-08-06 13:00:00,33.93,34.01,33.91,33.97,253630.0,29.2274,29.2963,29.2102,29.2619,253630.0
2019-08-06 13:30:00,33.98,34.03,33.95,33.97,137022.0,29.2705,29.3136,29.2447,29.2619,137022.0
2019-08-06 14:00:00,33.97,34.13,33.91,34.09,265030.0,29.2619,29.3997,29.2102,29.3653,265030.0
2019-08-06 14:30:00,34.09,34.19,34.04,34.05,270088.0,29.3653,29.4514,29.3222,29.3308,270088.0
2019-08-06 15:00:00,34.05,34.22,34.04,34.16,398290.0,29.3308,29.4772,29.3222,29.4256,398290.0
2019-08-06 15:30:00,34.16,34.34,34.1,34.28,1090733.0,29.4256,29.5806,29.3739,29.5289,1090733.0
2019-08-07 09:30:00,33.71,33.94,33.52,33.71,369336.0,29.0379,29.236,28.8743,29.0379,369336.0
2019-08-07 10:00:00,33.69,33.88,33.56,33.8,258822.0,29.0207,29.1844,28.9087,29.1154,258822.0
2019-08-07 10:30:00,33.79,34.15,33.78,34.07,374075.0,29.1068,29.4169,29.0982,29.348,374075.0
2019-08-07 11:00:00,34.07,34.09,33.94,34.02,262004.0,29.348,29.3653,29.236,29.305,262004.0
2019-08-07 11:30:00,34.03,34.04,33.9,33.95,211146.0,29.3136,29.3222,29.2016,29.2447,211146.0
2019-08-07 12:00:00,33.95,34.02,33.89,33.93,159614.0,29.2447,29.305,29.193,29.2274,159614.0
2019-08-07 12:30:00,33.93,34.08,33.93,34.08,199054.0,29.2274,29.3566,29.2274,29.3566,199054.0
2019-08-07 13:00:00,34.08,34.17,34.03,34.09,178564.0,29.3566,29.4342,29.3136,29.3653,178564.0
2019-08-07 13:30:00,34.1,34.34,34.09,34.2,350291.0,29.3739,29.5806,29.3653,29.46,350291.0
2019-08-07 14:00:00,34.21,34.31,34.19,34.3,167993.0,29.4686,29.5548,29.4514,29.5461,167993.0
2019-08-07 14:30:00,34.3,34.36,34.23,34.36,260086.0,29.5461,29.5978,29.4858,29.5978,260086.0
2019-08-07 15:00:00,34.37,34.44,34.25,34.43,274188.0,29.6064,29.6667,29.5031,29.6581,274188.0
2019-08-07 15:30:00,34.44,34.55,34.37,34.42,934646.0,29.6667,29.7615,29.6064,29.6495,934646.0
2019-08-08 09:30:00,34.7,34.92,34.59,34.86,209146.0,29.8907,30.0802,29.796,30.0285,209146.0
2019-08-08 10:00:00,34.86,35.02,34.83,34.92,136354.0,30.0285,30.1664,30.0027,30.0802,136354.0
2019-08-08 10:30:00,34.93,35.1,34.93,35.08,100495.0,30.0888,30.2353,30.0888,30.218,100495.0
2019-08-08 11:00:00,35.08,35.11,34.98,35.07,118805.0,30.218,30.2439,30.1319,30.2094,118805.0
2019-08-08 11:30:00,35.07,35.16,35.01,35.04,174330.0,30.2094,30.287,30.1577,30.1836,174330.0
2019-08-08 12:00:00,35.04,35.16,35.03,35.12,66956.0,30.1836,30.287,30.175,30.2525,66956.0
2019-08-08 12:30:00,35.13,35.24,35.11,35.23,115105.0,30.2611,30.3559,30.2439,30.3473,115105.0
2019-08-08 13:00:00,35.23,35.31,35.13,35.14,161061.0,30.3473,30.4162,30.2611,30.2697,161061.0
2019-08-08 13:30:00,35.14,35.19,35.11,35.15,183291.0,30.2697,30.3128,30.2439,30.2783,183291.0
2019-08-08 14:00:00,35.14,35.15,35.07,35.12,168367.0,30.2697,30.2783,30.2094,30.2525,168367.0
2019-08-08 14:30:00,35.12,35.16,35.02,35.04,358095.0,30.2525,30.287,30.1664,30.1836,358095.0
2019-08-08 15:00:00,35.04,35.08,34.95,34.98,295730.0,30.1836,30.218,30.1061,30.1319,295730.0
2019-08-08 15:30:00,34.98,35.11,34.93,35.02,762799.0,30.1319,30.2439,30.0888,30.1664,762799.0
2019-08-09 09:30:00,34.86,35.14,34.78,35.02,257260.0,30.0285,30.2697,29.9596,30.1664,257260.0
2019-08-09 10:00:00,35.02,35.14,34.94,34.95,203752.0,30.1664,30.2697,30.0974,30.1061,203752.0
2019-08-09 10:30:00,34.94,35.13,34.91,35.09,126073.0,30.0974,30.2611,30.0716,30.2267,126073.0
2019-08-09 11:00:00,35.09,35.11,34.95,34.95,197459.0,30.2267,30.2439,30.1061,30.1061,197459.0
2019-08-09 11:30:00,34.95,35.1,34.95,35.05,147085.0,30.1061,30.2353,30.1061,30.1922,147085.0
2019-08-09 12:00:00,35.04,35.1,35.02,35.03,119845.0,30.1836,30.2353,30.1664,30.175,119845.0
2019-08-09 12:30:00,35.03,35.21,34.95,35.09,213640.0,30.175,30.33,30.1061,30.2267,213640.0
2019-08-09 13:00:00,35.09,35.22,35.08,35.18,171690.0,30.2267,30.3386,30.218,30.3042,171690.0
2019-08-09 13:30:00,35.19,35.21,35.14,35.17,166352.0,30.3128,30.33,30.2697,30.2956,166352.0
2019-08-09 14:00:00,35.16,35.3,35.11,35.27,110643.0,30.287,30.4076,30.2439,30.3817,110643.0
2019-08-09 14:30:00,35.27,35.28,35.2,35.26,129270.0,30.3817,30.3903,30.3214,30.3731,129270.0
2019-08-09 15:00:00,35.26,35.34,35.23,35.34,127893.0,30.3731,30.442,30.3473,30.442,127893.0
2019-08-09 15:30:00,35.33,35.49,35.22,35.25,579915.0,30.4334,30.5712,30.3386,30.3645,579915.0
2019-08-12 09:30:00,34.86,34.98,34.69,34.76,288519.0,30.0285,30.1319,29.8821,29.9424,288519.0
2019-08-12 10:00:00,34.76,34.92,34.71,34.83,258707.0,29.9424,30.0802,29.8993,30.0027,258707.0
2019-08-12 10:30:00,34.83,34.86,34.66,34.67,206226.0,30.0027,30.0285,29.8563,29.8649,206226.0
2019-08-12 11:00:00,34.67,34.67,34.46,34.52,192076.0,29.8649,29.8649,29.684,29.7357,192076.0
2019-08-12 11:30:00,34.52,34.58,34.42,34.46,181325.0,29.7357,29.7873,29.6495,29.684,181325.0
2019-08-12 12:00:00,34.46,34.47,34.25,34.3,372097.0,29.684,29.6926,29.5031,29.5461,372097.0
2019-08-12 12:30:00,34.3,34.31,34.12,34.18,364653.0,29.5461,29.5548,29.3911,29.4428,364653.0
2019-08-12 13:00:00,34.18,34.24,34.14,34.23,152378.0,29.4428,29.4945,29.4083,29.4858,152378.0
2019-08-12 13:30:00,34.23,34.27,34.17,34.22,145715.0,29.4858,29.5203,29.4342,29.4772,145715.0
2019-08-12 14:00:00,34.22,34.26,34.17,34.19,140822.0,29.4772,29.5117,29.4342,29.4514,140822.0
2019-08-12 14:30:00,34.2,34.21,33.89,33.94,280286.0,29.46,29.4686,29.193,29.236,280286.0
2019-08-12 15:00:00,33.94,33.98,33.9,33.92,453116.0,29.236,29.2705,29.2016,29.2188,453116.0
2019-08-12 15:30:00,33.92,34.01,33.87,33.88,355233.0,29.2188,29.2963,29.1757,29.1844,355233.0
2019-08-13 09:30:00,34.06,34.82,33.82,34.8,458910.0,29.3394,29.9941,29.1327,29.9768,458910.0
2019-08-13 10:00:00,34.79,34.95,34.51,34.91,534539.0,29.9682,30.1061,29.727,30.0716,534539.0
2019-08-13 10:30:00,34.91,34.94,34.63,34.65,270709.0,30.0716,30.0974,29.8304,29.8476,270709.0
2019-08-13 11:00:00,34.64,34.76,34.52,34.54,237760.0,29.839,29.9424,29.7357,29.7529,237760.0
2019-08-13 11:30:00,34.54,34.9,34.52,34.86,240577.0,29.7529,30.063,29.7357,30.0285,240577.0
2019-08-13 12:00:00,34.86,34.88,34.77,34.83,179762.0,30.0285,30.0458,29.951,30.0027,179762.0
2019-08-13 12:30:00,34.84,34.85,34.69,34.73,165821.0,30.0113,30.0199,29.8821,29.9166,165821.0
2019-08-13 13:00:00,34.73,34.82,34.64,34.69,206236.0,29.9166,29.9941,29.839,29.8821,206236.0
2019-08-13 13:30:00,34.69,34.73,34.63,34.72,166489.0,29.8821,29.9166,29.8304,29.9079,166489.0
2019-08-13 14:00:00,34.71,34.78,34.66,34.75,281833.0,29.8993,29.9596,29.8563,29.9338,281833.0
2019-08-13 14:30:00,34.75,34.79,34.66,34.66,193559.0,29.9338,29.9682,29.8563,29.8563,193559.0
2019-08-13 15:00:00,34.66,34.74,34.66,34.74,251368.0,29.8563,29.9252,29.8563,29.9252,251368.0
2019-08-13 15:30:00,34.73,34.73,34.6,34.69,586738.0,29.9166,29.9166,29.8046,29.8821,586738.0
2019-08-14 09:30:00,34.12,34.27,33.84,34.02,316628.0,29.3911,29.5203,29.1499,29.305,316628.0
2019-08-14 10:00:00,34.01,34.01,33.65,33.71,266909.0,29.2963,29.2963,28.9862,29.0379,266909.0
2019-08-14 10:30:00,33.71,33.72,33.38,33.42,414638.0,29.0379,29.0465,28.7537,28.7881,414638.0
2019-08-14 11:00:00,33.42,33.42,33.19,33.22,363255.0,28.7881,28.7881,28.59,28.6158,363255.0
2019-08-14 11:30:00,33.22,33.26,33.13,33.22,202665.0,28.6158,28.6503,28.5383,28.6158,202665.0
2019-08-14 12:00:00,33.22,33.25,33.14,33.16,155021.0,28.6158,28.6417,28.5469,28.5641,155021.0
2019-08-14 12:30:00,33.16,33.23,33.05,33.06,165262.0,28.5641,28.6244,28.4694,28.478,165262.0
2019-08-14 13:00:00,33.06,33.18,32.98,33.13,268358.0,28.478,28.5814,28.4091,28.5383,268358.0
2019-08-14 13:30:00,33.13,33.23,33.12,33.13,204743.0,28.5383,28.6244,28.5297,28.5383,204743.0
2019-08-14 14:00:00,33.14,33.14,33.03,33.03,233261.0,28.5469,28.5469,28.4522,28.4522,233261.0
2019-08-14 14:30:00,33.03,33.06,32.9,32.97,633881.0,28.4522,28.478,28.3402,28.4005,633881.0
2019-08-14 15:00:00,32.97,33.05,32.74,32.84,748174.0,28.4005,28.4694,28.2024,28.2885,748174.0
2019-08-14 15:30:00,32.84,32.93,32.74,32.83,1320326.0,28.2885,28.366,28.2024,28.2799,1320326.0
2019-08-15 09:30:00,32.85,33.27,32.82,33.11,615239.0,28.2971,28.6589,28.2713,28.5211,615239.0
2019-08-15 10:00:00,33.11,33.19,32.91,32.91,562713.0,28.5211,28.59,28.3488,28.3488,562713.0
2019-08-15 10:30:00,32.91,33.0,32.86,32.89,237579.0,28.3488,28.4263,28.3057,28.3316,237579.0
2019-08-15 11:00:00,32.89,32.93,32.7,32.86,219210.0,28.3316,28.366,28.1679,28.3057,219210.0
2019-08-15 11:30:00,32.86,32.86,32.68,32.74,201234.0,28.3057,28.3057,28.1507,28.2024,201234.0
2019-08-15 12:00:00,32.74,32.82,32.72,32.73,219792.0,28.2024,28.2713,28.1851,28.1937,219792.0
2019-08-15 12:30:00,32.72,32.76,32.63,32.64,268523.0,28.1851,28.2196,28.1076,28.1162,268523.0
2019-08-15 13:00:00,32.64,32.73,32.59,32.61,275911.0,28.1162,28.1937,28.0731,28.0904,275911.0
2019-08-15 13:30:00,32.6,32.74,32.51,32.52,484474.0,28.0818,28.2024,28.0042,28.0128,484474.0
2019-08-15 14:00:00,32.52,32.67,32.45,32.66,450294.0,28.0128,28.1421,27.9526,28.1334,450294.0
2019-08-15 14:30:00,32.67,32.68,32.55,32.62,236366.0,28.1421,28.1507,28.0387,28.099,236366.0
2019-08-15 15:00:00,32.62,32.74,32.61,32.66,437916.0,28.099,28.2024,28.0904,28.1334,437916.0
2019-08-15 15:30:00,32.66,32.84,32.65,32.76,817600.0,28.1334,28.2885,28.1248,28.2196,817600.0
2019-08-16 09:30:00,33.09,33.27,32.93,33.01,352387.0,28.5038,28.6589,28.366,28.4349,352387.0
2019-08-16 10:00:00,33.0,33.12,32.94,33.06,318620.0,28.4263,28.5297,28.3746,28.478,318620.0
2019-08-16 10:30:00,33.06,33.31,33.05,33.29,404148.0,28.478,28.6934,28.4694,28.6761,404148.0
2019-08-16 11:00:00,33.3,33.31,33.14,33.19,188675.0,28.6847,28.6934,28.5469,28.59,188675.0
2019-08-16 11:30:00,33.18,33.34,33.13,33.3,458078.0,28.5814,28.7192,28.5383,28.6847,458078.0
2019-08-16 12:00:00,33.3,33.45,33.28,33.44,263757.0,28.6847,28.814,28.6675,28.8053,263757.0
2019-08-16 12:30:00,33.44,33.44,33.35,33.4,118160.0,28.8053,28.8053,28.7278,28.7709,118160.0
2019-08-16 13:00:00,33.4,33.43,33.38,33.41,166971.0,28.7709,28.7967,28.7537,28.7795,166971.0
2019-08-16 13:30:00,33.41,33.43,33.36,33.4,112686.0,28.7795,28.7967,28.7364,28.7709,112686.0
2019-08-16 14:00:00,33.4,33.41,33.31,33.36,169949.0,28.7709,28.7795,28.6934,28.7364,169949.0
2019-08-16 14:30:00,33.36,33.39,33.25,33.28,261919.0,28.7364,28.7623,28.6417,28.6675,261919.0
2019-08-16 15:00:00,33.28,33.4,33.28,33.35,170386.0,28.6675,28.7709,28.6675,28.7278,170386.0
2019-08-16 15:30:00,33.35,33.45,33.31,33.43,710688.0,28.7278,28.814,28.6934,28.7967,710688.0
2019-08-19 09:30:00,33.8,33.98,33.63,33.66,360996.0,29.1154,29.2705,28.969,28.9948,360996.0
2019-08-19 10:00:00,33.65,33.67,33.44,33.56,150081.0,28.9862,29.0035,28.8053,28.9087,150081.0
2019-08-19 10:30:00,33.57,33.62,33.51,33.57,176444.0,28.9173,28.9604,28.8656,28.9173,176444.0
2019-08-19 11:00:00,33.57,33.61,33.52,33.55,167572.0,28.9173,28.9518,28.8743,28.9001,167572.0
2019-08-19 11:30:00,33.55,33.59,33.5,33.58,275703.0,28.9001,28.9346,28.857,28.9259,275703.0
2019-08-19 12:00:00,33.58,33.64,33.57,33.63,124452.0,28.9259,28.9776,28.9173,28.969,124452.0
2019-08-19 12:30:00,33.63,33.7,33.61,33.66,165764.0,28.969,29.0293,28.9518,28.9948,165764.0
2019-08-19 13:00:00,33.66,33.7,33.62,33.62,164273.0,28.9948,29.0293,28.9604,28.9604,164273.0
2019-08-19 13:30:00,33.62,33.62,33.52,33.54,131456.0,28.9604,28.9604,28.8743,28.8915,131456.0
2019-08-19 14:00:00,33.53,33.58,33.5,33.58,165886.0,28.8829,28.9259,28.857,28.9259,165886.0
2019-08-19 14:30:00,33.58,33.64,33.54,33.57,165475.0,28.9259,28.9776,28.8915,28.9173,165475.0
2019-08-19 15:00:00,33.57,33.61,33.56,33.56,192243.0,28.9173,28.9518,28.9087,28.9087,192243.0
2019-08-19 15:30:00,33.56,33.58,33.44,33.45,1066922.0,28.9087,28.9259,28.8053,28.814,1066922.0
2019-08-20 09:30:00,33.39,33.46,33.24,33.41,225106.0,28.7623,28.8226,28.6331,28.7795,225106.0
2019-08-20 10:00:00,33.41,33.59,33.38,33.58,265177.0,28.7795,28.9346,28.7537,28.9259,265177.0
2019-08-20 10:30:00,33.57,33.64,33.53,33.6,184288.0,28.9173,28.9776,28.8829,28.9432,184288.0
2019-08-20 11:00:00,33.61,33.61,33.52,33.55,158697.0,28.9518,28.9518,28.8743,28.9001,158697.0
2019-08-20 11:30:00,33.55,33.59,33.49,33.51,93827.0,28.9001,28.9346,28.8484,28.8656,93827.0
2019-08-20 12:00:00,33.52,33.54,33.47,33.48,89894.0,28.8743,28.8915,28.8312,28.8398,89894.0
2019-08-20 12:30:00,33.47,33.5,33.44,33.48,92178.0,28.8312,28.857,28.8053,28.8398,92178.0
2019-08-20 13:00:00,33.48,33.5,33.45,33.46,59366.0,28.8398,28.857,28.814,28.8226,59366.0
2019-08-20 13:30:00,33.47,33.47,33.31,33.32,160785.0,28.8312,28.8312,28.6934,28.702,160785.0
2019-08-20 14:00:00,33.32,33.35,33.18,33.18,190487.0,28.702,28.7278,28.5814,28.5814,190487.0
2019-08-20 14:30:00,33.18,33.2,33.06,33.09,327380.0,28.5814,28.5986,28.478,28.5038,327380.0
2019-08-20 15:00:00,33.09,33.09,32.99,33.02,311851.0,28.5038,28.5038,28.4177,28.4436,311851.0
2019-08-20 15:30:00,33.01,33.01,32.92,32.94,734058.0,28.4349,28.4349,28.3574,28.3746,734058.0
2019-08-21 09:30:00,33.27,33.57,33.26,33.39,212931.0,28.6589,28.9173,28.6503,28.7623,212931.0
2019-08-21 10:00:00,33.39,33.41,33.21,33.26,127072.0,28.7623,28.7795,28.6072,28.6503,127072.0
2019-08-21 10:30:00,33.25,33.29,33.18,33.26,129162.0,28.6417,28.6761,28.5814,28.6503,129162.0
2019-08-21 11:00:00,33.26,33.29,33.22,33.26,119718.0,28.6503,28.6761,28.6158,28.6503,119718.0
2019-08-21 11:30:00,33.25,33.26,33.11,33.19,128603.0,28.6417,28.6503,28.5211,28.59,128603.0
2019-08-21 12:00:00,33.19,33.2,33.11,33.12,77938.0,28.59,28.5986,28.5211,28.5297,77938.0
2019-08-21 12:30:00,33.12,33.17,33.12,33.15,110271.0,28.5297,28.5728,28.5297,28.5555,110271.0
2019-08-21 13:00:00,33.15,33.16,33.11,33.12,83215.0,28.5555,28.5641,28.5211,28.5297,83215.0
2019-08-21 13:30:00,33.12,33.12,33.03,33.04,99754.0,28.5297,28.5297,28.4522,28.4608,99754.0
2019-08-21 14:00:00,33.04,33.11,32.97,33.09,175923.0,28.4608,28.5211,28.4005,28.5038,175923.0
2019-08-21 14:30:00,33.08,33.09,32.97,33.0,115677.0,28.4952,28.5038,28.4005,28.4263,115677.0
2019-08-21 15:00:00,32.99,33.07,32.99,33.02,234694.0,28.4177,28.4866,28.4177,28.4436,234694.0
2019-08-21 15:30:00,33.02,33.11,32.96,33.04,503948.0,28.4436,28.5211,28.3919,28.4608,503948.0
2019-08-22 09:30:00,33.13,33.28,33.09,33.11,213145.0,28.5383,28.6675,28.5038,28.5211,213145.0
2019-08-22 10:00:00,33.11,33.14,32.9,32.92,160210.0,28.5211,28.5469,28.3402,28.3574,160210.0
2019-08-22 10:30:00,32.91,32.91,32.79,32.82,140699.0,28.3488,28.3488,28.2454,28.2713,140699.0
2019-08-22 11:00:00,32.82,32.96,32.82,32.86,114631.0,28.2713,28.3919,28.2713,28.3057,114631.0
2019-08-22 11:30:00,32.87,32.93,32.85,32.89,81343.0,28.3143,28.366,28.2971,28.3316,81343.0
2019-08-22 12:00:00,32.89,32.98,32.88,32.94,161795.0,28.3316,28.4091,28.323,28.3746,161795.0
2019-08-22 12:30:00,32.94,33.03,32.93,32.94,84804.0,28.3746,28.4522,28.366,28.3746,84804.0
2019-08-22 13:00:00,32.94,33.04,32.94,33.02,58354.0,28.3746,28.4608,28.3746,28.4436,58354.0
2019-08-22 13:30:00,33.01,33.03,32.91,32.95,131549.0,28.4349,28.4522,28.3488,28.3833,131549.0
2019-08-22 14:00:00,32.95,32.99,32.77,32.85,215516.0,28.3833,28.4177,28.2282,28.2971,215516.0
2019-08-22 14:30:00,32.84,32.93,32.84,32.92,192444.0,28.2885,28.366,28.2885,28.3574,192444.0
2019-08-22 15:00:00,32.93,32.93,32.81,32.83,166526.0,28.366,28.366,28.2627,28.2799,166526.0
2019-08-22 15:30:00,32.84,32.94,32.83,32.88,513635.0,28.2885,28.3746,28.2799,28.323,513635.0
2019-08-23 09:30:00,32.61,32.79,32.55,32.77,127412.0,28.0904,28.2454,28.0387,28.2282,127412.0
2019-08-23 10:00:00,32.76,32.9,32.58,32.64,115737.0,28.2196,28.3402,28.0645,28.1162,115737.0
2019-08-23 10:30:00,32.63,32.73,32.54,32.55,112973.0,28.1076,28.1937,28.0301,28.0387,112973.0
2019-08-23 11:00:00,32.56,32.57,31.98,32.09,360633.0,28.0473,28.0559,27.5477,27.6424,360633.0
2019-08-23 11:30:00,32.1,32.15,31.9,31.91,213066.0,27.6511,27.6941,27.4788,27.4874,213066.0
2019-08-23 12:00:00,31.92,31.97,31.8,31.9,527486.0,27.496,27.5391,27.3926,27.4788,527486.0
2019-08-23 12:30:00,31.9,32.04,31.88,31.92,180028.0,27.4788,27.5994,27.4616,27.496,180028.0
2019-08-23 13:00:00,31.91,31.92,31.72,31.74,179138.0,27.4874,27.496,27.3237,27.341,179138.0
2019-08-23 13:30:00,31.74,31.84,31.74,31.81,125734.0,27.341,27.4271,27.341,27.4013,125734.0
2019-08-23 14:00:00,31.8,31.83,31.75,31.78,94902.0,27.3926,27.4185,27.3496,27.3754,94902.0
2019-08-23 14:30:00,31.78,31.83,31.66,31.77,165015.0,27.3754,27.4185,27.272,27.3668,165015.0
2019-08-23 15:00:00,31.77,31.82,31.66,31.67,217397.0,27.3668,27.4099,27.272,27.2807,217397.0
2019-08-23 15:30:00,31.67,31.69,31.39,31.55,838293.0,27.2807,27.2979,27.0395,27.1773,838293.0
2019-08-26 09:30:00,31.9,31.99,31.6,31.65,221281.0,27.4788,27.5563,27.2204,27.2634,221281.0
2019-08-26 10:00:00,31.64,31.71,31.47,31.65,118889.0,27.2548,27.3151,27.1084,27.2634,118889.0
2019-08-26 10:30:00,31.65,31.73,31.62,31.66,159643.0,27.2634,27.3323,27.2376,27.272,159643.0
2019-08-26 11:00:00,31.65,31.73,31.64,31.68,201161.0,27.2634,27.3323,27.2548,27.2893,201161.0
2019-08-26 11:30:00,31.68,31.77,31.67,31.75,145565.0,27.2893,27.3668,27.2807,27.3496,145565.0
2019-08-26 12:00:00,31.75,31.76,31.6,31.65,289353.0,27.3496,27.3582,27.2204,27.2634,289353.0
2019-08-26 12:30:00,31.64,31.7,31.62,31.69,79618.0,27.2548,27.3065,27.2376,27.2979,79618.0
2019-08-26 13:00:00,31.69,31.79,31.68,31.74,191624.0,27.2979,27.384,27.2893,27.341,191624.0
2019-08-26 13:30:00,31.74,31.77,31.7,31.72,103052.0,27.341,27.3668,27.3065,27.3237,103052.0
2019-08-26 14:00:00,31.72,31.72,31.64,31.64,94715.0,27.3237,27.3237,27.2548,27.2548,94715.0
2019-08-26 14:30:00,31.64,31.71,31.63,31.7,139566.0,27.2548,27.3151,27.2462,27.3065,139566.0
2019-08-26 15:00:00,31.7,31.74,31.66,31.69,150872.0,27.3065,27.341,27.272,27.2979,150872.0
2019-08-26 15:30:00,31.7,31.84,31.69,31.84,727879.0,27.3065,27.4271,27.2979,27.4271,727879.0
2019-08-27 09:30:00,31.87,32.05,31.75,31.81,209633.0,27.4529,27.608,27.3496,27.4013,209633.0
2019-08-27 10:00:00,31.82,31.84,31.68,31.68,164866.0,27.4099,27.4271,27.2893,27.2893,164866.0
2019-08-27 10:30:00,31.67,31.73,31.6,31.62,116155.0,27.2807,27.3323,27.2204,27.2376,116155.0
2019-08-27 11:00:00,31.63,31.69,31.52,31.55,119069.0,27.2462,27.2979,27.1514,27.1773,119069.0
2019-08-27 11:30:00,31.56,31.6,31.37,31.39,236220.0,27.1859,27.2204,27.0222,27.0395,236220.0
2019-08-27 12:00:00,31.38,31.49,31.38,31.49,144640.0,27.0308,27.1256,27.0308,27.1256,144640.0
2019-08-27 12:30:00,31.49,31.5,31.3,31.32,139999.0,27.1256,27.1342,26.9619,26.9792,139999.0
2019-08-27 13:00:00,31.33,31.38,31.26,31.38,87746.0,26.9878,27.0308,26.9275,27.0308,87746.0
2019-08-27 13:30:00,31.37,31.5,31.36,31.46,128811.0,27.0222,27.1342,27.0136,27.0998,128811.0
2019-08-27 14:00:00,31.45,31.48,31.33,31.34,108658.0,27.0911,27.117,26.9878,26.9964,108658.0
2019-08-27 14:30:00,31.34,31.47,31.27,31.44,208070.0,26.9964,27.1084,26.9361,27.0825,208070.0
2019-08-27 15:00:00,31.44,31.47,31.36,31.39,225988.0,27.0825,27.1084,27.0136,27.0395,225988.0
2019-08-27 15:30:00,31.39,31.44,31.34,31.38,620911.0,27.0395,27.0825,26.9964,27.0308,620911.0
2019-08-28 09:30:00,31.25,31.62,31.21,31.58,356572.0,26.9189,27.2376,26.8844,27.2031,356572.0
2019-08-28 10:00:00,31.58,31.7,31.38,31.42,353919.0,27.2031,27.3065,27.0308,27.0653,353919.0
2019-08-28 10:30:00,31.43,31.61,31.42,31.56,184180.0,27.0739,27.229,27.0653,27.1859,184180.0
2019-08-28 11:00:00,31.57,31.71,31.52,31.7,328754.0,27.1945,27.3151,27.1514,27.3065,328754.0
2019-08-28 11:30:00,31.7,31.82,31.66,31.74,121484.0,27.3065,27.4099,27.272,27.341,121484.0
2019-08-28 12:00:00,31.74,31.86,31.73,31.83,77456.0,27.341,27.4443,27.3323,27.4185,77456.0
2019-08-28 12:30:00,31.83,31.88,31.78,31.88,109167.0,27.4185,27.4616,27.3754,27.4616,109167.0
2019-08-28 13:00:00,31.88,31.9,31.82,31.87,197717.0,27.4616,27.4788,27.4099,27.4529,197717.0
2019-08-28 13:30:00,31.87,31.93,31.85,31.91,79518.0,27.4529,27.5046,27.4357,27.4874,79518.0
2019-08-28 14:00:00,31.91,31.97,31.89,31.95,96155.0,27.4874,27.5391,27.4702,27.5218,96155.0
2019-08-28 14:30:00,31.95,31.98,31.92,31.94,115642.0,27.5218,27.5477,27.496,27.5132,115642.0
2019-08-28 15:00:00,31.94,31.96,31.85,31.88,249032.0,27.5132,27.5305,27.4357,27.4616,249032.0
2019-08-28 15:30:00,31.89,31.98,31.86,31.97,969583.0,27.4702,27.5477,27.4443,27.5391,969583.0
2019-08-29 09:30:00,32.32,32.6,32.27,32.29,206424.0,27.8406,28.0818,27.7975,27.8147,206424.0
2019-08-29 10:00:00,32.29,32.37,32.26,32.31,158986.0,27.8147,27.8836,27.7889,27.832,158986.0
2019-08-29 10:30:00,32.31,32.31,32.13,32.23,179082.0,27.832,27.832,27.6769,27.763,179082.0
2019-08-29 11:00:00,32.23,32.29,32.19,32.28,136095.0,27.763,27.8147,27.7286,27.8061,136095.0
2019-08-29 11:30:00,32.28,32.38,32.25,32.28,137428.0,27.8061,27.8923,27.7803,27.8061,137428.0
2019-08-29 12:00:00,32.28,32.3,32.25,32.25,70707.0,27.8061,27.8233,27.7803,27.7803,70707.0
2019-08-29 12:30:00,32.25,32.39,32.23,32.37,128858.0,27.7803,27.9009,27.763,27.8836,128858.0
2019-08-29 13:00:00,32.36,32.39,32.29,32.3,100299.0,27.875,27.9009,27.8147,27.8233,100299.0
2019-08-29 13:30:00,32.3,32.35,32.27,32.33,87003.0,27.8233,27.8664,27.7975,27.8492,87003.0
2019-08-29 14:00:00,32.33,32.38,32.31,32.38,161476.0,27.8492,27.8923,27.832,27.8923,161476.0
2019-08-29 14:30:00,32.38,32.4,32.3,32.31,119893.0,27.8923,27.9095,27.8233,27.832,119893.0
2019-08-29 15:00:00,32.31,32.38,32.29,32.33,192964.0,27.832,27.8923,27.8147,27.8492,192964.0
2019-08-29 15:30:00,32.34,32.38,32.22,32.26,696664.0,27.8578,27.8923,27.7544,27.7889,696664.0
2019-08-30 09:30:00,32.51,32.53,32.26,32.29,106200.0,28.0042,28.0215,27.7889,27.8147,106200.0
2019-08-30 10:00:00,32.29,32.38,32.16,32.16,174828.0,27.8147,27.8923,27.7027,27.7027,174828.0
2019-08-30 10:30:00,32.17,32.21,32.07,32.08,91703.0,27.7114,27.7458,27.6252,27.6338,91703.0
2019-08-30 11:00:00,32.07,32.08,31.89,31.94,149871.0,27.6252,27.6338,27.4702,27.5132,149871.0
2019-08-30 11:30:00,31.94,32.07,31.94,32.01,132114.0,27.5132,27.6252,27.5132,27.5735,132114.0
2019-08-30 12:00:00,32.01,32.08,31.98,32.06,133894.0,27.5735,27.6338,27.5477,27.6166,133894.0
2019-08-30 12:30:00,32.07,32.12,32.02,32.03,64742.0,27.6252,27.6683,27.5821,27.5908,64742.0
2019-08-30 13:00:00,32.02,32.05,31.95,32.02,153719.0,27.5821,27.608,27.5218,27.5821,153719.0
2019-08-30 13:30:00,32.02,32.06,31.97,31.98,95064.0,27.5821,27.6166,27.5391,27.5477,95064.0
2019-08-30 14:00:00,31.98,32.06,31.97,32.01,112123.0,27.5477,27.6166,27.5391,27.5735,112123.0
2019-08-30 14:30:00,32.02,32.03,31.84,31.87,142938.0,27.5821,27.5908,27.4271,27.4529,142938.0
2019-08-30 15:00:00,31.87,31.92,31.78,31.86,192354.0,27.4529,27.496,27.3754,27.4443,192354.0
2019-08-30 15:30:00,31.86,32.11,31.86,32.04,969560.0,27.4443,27.6597,27.4443,27.5994,969560.0
2019-09-03 09:30:00,31.76,31.99,31.71,31.92,247713.0,27.3582,27.5563,27.3151,27.496,247713.0
2019-09-03 10:00:00,31.9,31.92,31.59,31.72,229060.0,27.4788,27.496,27.2117,27.3237,229060.0
2019-09-03 10:30:00,31.73,31.78,31.63,31.75,281991.0,27.3323,27.3754,27.2462,27.3496,281991.0
2019-09-03 11:00:00,31.76,31.78,31.68,31.77,408539.0,27.3582,27.3754,27.2893,27.3668,408539.0
2019-09-03 11:30:00,31.77,31.82,31.68,31.69,357137.0,27.3668,27.4099,27.2893,27.2979,357137.0
2019-09-03 12:00:00,31.68,31.69,31.58,31.61,152926.0,27.2893,27.2979,27.2031,27.229,152926.0
2019-09-03 12:30:00,31.6,31.6,31.48,31.51,142133.0,27.2204,27.2204,27.117,27.1428,142133.0
2019-09-03 13:00:00,31.52,31.58,31.51,31.56,170481.0,27.1514,27.2031,27.1428,27.1859,170481.0
2019-09-03 13:30:00,31.56,31.57,31.51,31.52,97914.0,27.1859,27.1945,27.1428,27.1514,97914.0
2019-09-03 14:00:00,31.52,31.57,31.52,31.54,106790.0,27.1514,27.1945,27.1514,27.1687,106790.0
2019-09-03 14:30:00,31.54,31.62,31.52,31.61,372432.0,27.1687,27.2376,27.1514,27.229,372432.0
2019-09-03 15:00:00,31.61,31.76,31.59,31.73,260904.0,27.229,27.3582,27.2117,27.3323,260904.0
2019-09-03 15:30:00,31.73,31.75,31.64,31.74,966138.0,27.3323,27.3496,27.2548,27.341,966138.0
2019-09-04 09:30:00,32.14,32.33,32.06,32.25,235396.0,27.6855,27.8492,27.6166,27.7803,235396.0
2019-09-04 10:00:00,32.25,32.36,32.1,32.22,178685.0,27.7803,27.875,27.6511,27.7544,178685.0
2019-09-04 10:30:00,32.21,32.25,32.11,32.12,272331.0,27.7458,27.7803,27.6597,27.6683,272331.0
2019-09-04 11:00:00,32.12,32.28,32.11,32.27,164218.0,27.6683,27.8061,27.6597,27.7975,164218.0
2019-09-04 11:30:00,32.27,32.32,32.23,32.27,134650.0,27.7975,27.8406,27.763,27.7975,134650.0
2019-09-04 12:00:00,32.27,32.33,32.22,32.24,78950.0,27.7975,27.8492,27.7544,27.7717,78950.0
2019-09-04 12:30:00,32.23,32.29,32.22,32.27,97153.0,27.763,27.8147,27.7544,27.7975,97153.0
2019-09-04 13:00:00,32.27,32.3,32.16,32.18,95795.0,27.7975,27.8233,27.7027,27.72,95795.0
2019-09-04 13:30:00,32.18,32.2,32.04,32.06,157931.0,27.72,27.7372,27.5994,27.6166,157931.0
2019-09-04 14:00:00,32.07,32.17,32.06,32.16,125221.0,27.6252,27.7114,27.6166,27.7027,125221.0
2019-09-04 14:30:00,32.16,32.26,32.15,32.23,168834.0,27.7027,27.7889,27.6941,27.763,168834.0
2019-09-04 15:00:00,32.24,32.31,32.21,32.3,367577.0,27.7717,27.832,27.7458,27.8233,367577.0
2019-09-04 15:30:00,32.3,32.35,32.27,32.3,700630.0,27.8233,27.8664,27.7975,27.8233,700630.0
2019-09-05 09:30:00,32.63,33.15,32.6,33.14,346209.0,28.1076,28.5555,28.0818,28.5469,346209.0
2019-09-05 10:00:00,33.14,33.67,33.14,33.6,654938.0,28.5469,29.0035,28.5469,28.9432,654938.0
2019-09-05 10:30:00,33.59,33.66,33.53,33.57,267144.0,28.9346,28.9948,28.8829,28.9173,267144.0
2019-09-05 11:00:00,33.57,33.7,33.57,33.69,252940.0,28.9173,29.0293,28.9173,29.0207,252940.0
2019-09-05 11:30:00,33.69,33.71,33.62,33.66,134350.0,29.0207,29.0379,28.9604,28.9948,134350.0
2019-09-05 12:00:00,33.66,33.68,33.6,33.62,161020.0,28.9948,29.0121,28.9432,28.9604,161020.0
2019-09-05 12:30:00,33.62,33.66,33.56,33.59,156486.0,28.9604,28.9948,28.9087,28.9346,156486.0
2019-09-05 13:00:00,33.58,33.65,33.55,33.57,157425.0,28.9259,28.9862,28.9001,28.9173,157425.0
2019-09-05 13:30:00,33.57,33.59,33.42,33.52,236979.0,28.9173,28.9346,28.7881,28.8743,236979.0
2019-09-05 14:00:00,33.51,33.54,33.43,33.44,93905.0,28.8656,28.8915,28.7967,28.8053,93905.0
2019-09-05 14:30:00,33.43,33.45,33.34,33.36,131232.0,28.7967,28.814,28.7192,28.7364,131232.0
2019-09-05 15:00:00,33.37,33.43,33.33,33.38,174513.0,28.745,28.7967,28.7106,28.7537,174513.0
2019-09-05 15:30:00,33.37,33.41,33.27,33.28,518661.0,28.745,28.7795,28.6589,28.6675,518661.0
2019-09-06 09:30:00,33.34,33.35,32.91,33.01,254964.0,28.7192,28.7278,28.3488,28.4349,254964.0
2019-09-06 10:00:00,33.01,33.23,33.01,33.18,105630.0,28.4349,28.6244,28.4349,28.5814,105630.0
2019-09-06 10:30:00,33.19,33.23,33.1,33.11,84732.0,28.59,28.6244,28.5125,28.5211,84732.0
2019-09-06 11:00:00,33.11,33.11,33.0,33.04,103950.0,28.5211,28.5211,28.4263,28.4608,103950.0
2019-09-06 11:30:00,33.04,33.07,33.0,33.02,105845.0,28.4608,28.4866,28.4263,28.4436,105845.0
2019-09-06 12:00:00,33.01,33.03,32.99,33.02,115743.0,28.4349,28.4522,28.4177,28.4436,115743.0
2019-09-06 12:30:00,33.02,33.02,32.94,32.98,112112.0,28.4436,28.4436,28.3746,28.4091,112112.0
2019-09-06 13:00:00,32.99,33.11,32.98,33.1,99797.0,28.4177,28.5211,28.4091,28.5125,99797.0
2019-09-06 13:30:00,33.1,33.14,33.02,33.05,103235.0,28.5125,28.5469,28.4436,28.4694,103235.0
2019-09-06 14:00:00,33.05,33.05,32.98,32.98,112678.0,28.4694,28.4694,28.4091,28.4091,112678.0
2019-09-06 14:30:00,32.98,33.0,32.95,32.97,87424.0,28.4091,28.4263,28.3833,28.4005,87424.0
2019-09-06 15:00:00,32.97,33.02,32.95,32.98,166893.0,28.4005,28.4436,28.3833,28.4091,166893.0
2019-09-06 15:30:00,32.99,33.02,32.85,32.88,524525.0,28.4177,28.4436,28.2971,28.323,524525.0
2019-09-09 09:30:00,33.21,33.89,33.19,33.89,434559.0,28.6072,29.193,28.59,29.193,434559.0
2019-09-09 10:00:00,33.88,34.21,33.87,34.09,415358.0,29.1844,29.4686,29.1757,29.3653,415358.0
2019-09-09 10:30:00,34.09,34.11,34.0,34.07,279156.0,29.3653,29.3825,29.2877,29.348,279156.0
2019-09-09 11:00:00,34.07,34.08,33.89,33.9,201438.0,29.348,29.3566,29.193,29.2016,201438.0
2019-09-09 11:30:00,33.89,33.95,33.76,33.9,206172.0,29.193,29.2447,29.081,29.2016,206172.0
2019-09-09 12:00:00,33.9,33.9,33.59,33.6,148487.0,29.2016,29.2016,28.9346,28.9432,148487.0
2019-09-09 12:30:00,33.59,33.63,33.54,33.62,247905.0,28.9346,28.969,28.8915,28.9604,247905.0
2019-09-09 13:00:00,33.62,33.66,33.55,33.55,105092.0,28.9604,28.9948,28.9001,28.9001,105092.0
2019-09-09 13:30:00,33.55,33.67,33.55,33.65,318724.0,28.9001,29.0035,28.9001,28.9862,318724.0
2019-09-09 14:00:00,33.65,33.69,33.61,33.63,225381.0,28.9862,29.0207,28.9518,28.969,225381.0
2019-09-09 14:30:00,33.63,33.78,33.62,33.76,195112.0,28.969,29.0982,28.9604,29.081,195112.0
2019-09-09 15:00:00,33.75,33.92,33.7,33.9,690579.0,29.0724,29.2188,29.0293,29.2016,690579.0
2019-09-09 15:30:00,33.9,33.9,33.7,33.71,772027.0,29.2016,29.2016,29.0293,29.0379,772027.0
2019-09-10 09:30:00,33.68,33.91,33.59,33.88,308222.0,29.0121,29.2102,28.9346,29.1844,308222.0
2019-09-10 10:00:00,33.88,33.89,33.35,33.51,312094.0,29.1844,29.193,28.7278,28.8656,312094.0
2019-09-10 10:30:00,33.51,33.54,33.31,33.32,208947.0,28.8656,28.8915,28.6934,28.702,208947.0
2019-09-10 11:00:00,33.32,33.52,33.31,33.44,184171.0,28.702,28.8743,28.6934,28.8053,184171.0
2019-09-10 11:30:00,33.43,33.6,33.42,33.52,157734.0,28.7967,28.9432,28.7881,28.8743,157734.0
2019-09-10 12:00:00,33.52,33.62,33.44,33.57,130494.0,28.8743,28.9604,28.8053,28.9173,130494.0
2019-09-10 12:30:00,33.57,33.63,33.56,33.59,116657.0,28.9173,28.969,28.9087,28.9346,116657.0
2019-09-10 13:00:00,33.59,33.6,33.48,33.56,110548.0,28.9346,28.9432,28.8398,28.9087,110548.0
2019-09-10 13:30:00,33.55,33.69,33.54,33.62,164786.0,28.9001,29.0207,28.8915,28.9604,164786.0
2019-09-10 14:00:00,33.62,33.63,33.5,33.59,118749.0,28.9604,28.969,28.857,28.9346,118749.0
2019-09-10 14:30:00,33.58,33.63,33.54,33.61,158036.0,28.9259,28.969,28.8915,28.9518,158036.0
2019-09-10 15:00:00,33.61,33.68,33.61,33.68,123155.0,28.9518,29.0121,28.9518,29.0121,123155.0
2019-09-10 15:30:00,33.68,33.8,33.64,33.8,786111.0,29.0121,29.1154,28.9776,29.1154,786111.0
2019-09-11 09:30:00,33.94,33.94,33.4,33.69,295603.0,29.236,29.236,28.7709,29.0207,295603.0
2019-09-11 10:00:00,33.71,33.95,33.71,33.92,231684.0,29.0379,29.2447,29.0379,29.2188,231684.0
2019-09-11 10:30:00,33.91,33.97,33.84,33.88,79993.0,29.2102,29.2619,29.1499,29.1844,79993.0
2019-09-11 11:00:00,33.88,33.88,33.73,33.73,181116.0,29.1844,29.1844,29.0551,29.0551,181116.0
2019-09-11 11:30:00,33.74,33.77,33.55,33.65,200431.0,29.0638,29.0896,28.9001,28.9862,200431.0
2019-09-11 12:00:00,33.66,33.73,33.63,33.72,66147.0,28.9948,29.0551,28.969,29.0465,66147.0
2019-09-11 12:30:00,33.72,33.81,33.69,33.79,103827.0,29.0465,29.1241,29.0207,29.1068,103827.0
2019-09-11 13:00:00,33.8,33.85,33.79,33.83,98323.0,29.1154,29.1585,29.1068,29.1413,98323.0
2019-09-11 13:30:00,33.84,33.89,33.82,33.84,95873.0,29.1499,29.193,29.1327,29.1499,95873.0
2019-09-11 14:00:00,33.84,33.92,33.84,33.87,140108.0,29.1499,29.2188,29.1499,29.1757,140108.0
2019-09-11 14:30:00,33.87,33.87,33.77,33.8,97914.0,29.1757,29.1757,29.0896,29.1154,97914.0
2019-09-11 15:00:00,33.8,33.9,33.79,33.83,162466.0,29.1154,29.2016,29.1068,29.1413,162466.0
2019-09-11 15:30:00,33.84,33.93,33.78,33.93,459584.0,29.1499,29.2274,29.0982,29.2274,459584.0
2019-09-12 09:30:00,33.89,33.95,33.48,33.59,272735.0,29.193,29.2447,28.8398,28.9346,272735.0
2019-09-12 10:00:00,33.58,33.82,33.5,33.82,506369.0,28.9259,29.1327,28.857,29.1327,506369.0
2019-09-12 10:30:00,33.82,33.85,33.54,33.55,699386.0,29.1327,29.1585,28.8915,28.9001,699386.0
2019-09-12 11:00:00,33.55,33.76,33.41,33.71,280950.0,28.9001,29.081,28.7795,29.0379,280950.0
2019-09-12 11:30:00,33.72,33.95,33.71,33.92,159987.0,29.0465,29.2447,29.0379,29.2188,159987.0
2019-09-12 12:00:00,33.91,34.05,33.9,34.01,137006.0,29.2102,29.3308,29.2016,29.2963,137006.0
2019-09-12 12:30:00,34.02,34.06,33.94,33.98,147634.0,29.305,29.3394,29.236,29.2705,147634.0
2019-09-12 13:00:00,33.98,34.01,33.93,33.97,141478.0,29.2705,29.2963,29.2274,29.2619,141478.0
2019-09-12 13:30:00,33.96,33.99,33.94,33.98,138151.0,29.2533,29.2791,29.236,29.2705,138151.0
2019-09-12 14:00:00,33.97,34.06,33.94,34.04,103745.0,29.2619,29.3394,29.236,29.3222,103745.0
2019-09-12 14:30:00,34.04,34.14,34.02,34.05,169780.0,29.3222,29.4083,29.305,29.3308,169780.0
2019-09-12 15:00:00,34.05,34.06,34.0,34.02,209584.0,29.3308,29.3394,29.2877,29.305,209584.0
2019-09-12 15:30:00,34.02,34.04,33.84,33.85,686505.0,29.305,29.3222,29.1499,29.1585,686505.0
2019-09-13 09:30:00,34.14,34.3,33.87,33.91,372080.0,29.4083,29.5461,29.1757,29.2102,372080.0
2019-09-13 10:00:00,33.91,34.11,33.83,34.05,163739.0,29.2102,29.3825,29.1413,29.3308,163739.0
2019-09-13 10:30:00,34.05,34.13,34.04,34.13,118690.0,29.3308,29.3997,29.3222,29.3997,118690.0
2019-09-13 11:00:00,34.12,34.25,34.08,34.21,314208.0,29.3911,29.5031,29.3566,29.4686,314208.0
2019-09-13 11:30:00,34.22,34.24,34.17,34.19,139171.0,29.4772,29.4945,29.4342,29.4514,139171.0
2019-09-13 12:00:00,34.19,34.23,34.12,34.16,226319.0,29.4514,29.4858,29.3911,29.4256,226319.0
2019-09-13 12:30:00,34.15,34.18,34.12,34.14,109652.0,29.4169,29.4428,29.3911,29.4083,109652.0
2019-09-13 13:00:00,34.13,34.18,34.12,34.16,72074.0,29.3997,29.4428,29.3911,29.4256,72074.0
2019-09-13 13:30:00,34.16,34.16,34.08,34.12,70563.0,29.4256,29.4256,29.3566,29.3911,70563.0
2019-09-13 14:00:00,34.12,34.15,34.06,34.12,82915.0,29.3911,29.4169,29.3394,29.3911,82915.0
2019-09-13 14:30:00,34.12,34.13,34.08,34.09,91882.0,29.3911,29.3997,29.3566,29.3653,91882.0
2019-09-13 15:00:00,34.09,34.1,33.99,34.04,133415.0,29.3653,29.3739,29.2791,29.3222,133415.0
2019-09-13 15:30:00,34.04,34.2,34.02,34.17,862427.0,29.3222,29.46,29.305,29.4342,862427.0
2019-09-16 09:30:00,33.86,33.96,33.49,33.85,319288.0,29.1671,29.2533,28.8484,29.1585,319288.0
2019-09-16 10:00:00,33.85,33.95,33.83,33.89,105642.0,29.1585,29.2447,29.1413,29.193,105642.0
2019-09-16 10:30:00,33.89,33.94,33.85,33.88,84117.0,29.193,29.236,29.1585,29.1844,84117.0
2019-09-16 11:00:00,33.89,33.98,33.86,33.92,85288.0,29.193,29.2705,29.1671,29.2188,85288.0
2019-09-16 11:30:00,33.92,33.95,33.83,33.87,85027.0,29.2188,29.2447,29.1413,29.1757,85027.0
2019-09-16 12:00:00,33.86,33.9,33.8,33.83,72572.0,29.1671,29.2016,29.1154,29.1413,72572.0
2019-09-16 12:30:00,33.83,33.92,33.8,33.91,108246.0,29.1413,29.2188,29.1154,29.2102,108246.0
2019-09-16 13:00:00,33.91,33.95,33.9,33.92,55286.0,29.2102,29.2447,29.2016,29.2188,55286.0
2019-09-16 13:30:00,33.92,33.95,33.89,33.93,77059.0,29.2188,29.2447,29.193,29.2274,77059.0
2019-09-16 14:00:00,33.93,33.95,33.88,33.89,87712.0,29.2274,29.2447,29.1844,29.193,87712.0
2019-09-16 14:30:00,33.9,33.9,33.82,33.83,103765.0,29.2016,29.2016,29.1327,29.1413,103765.0
2019-09-16 15:00:00,33.83,33.84,33.76,33.78,108015.0,29.1413,29.1499,29.081,29.0982,108015.0
2019-09-16 15:30:00,33.77,33.9,33.76,33.88,423779.0,29.0896,29.2016,29.081,29.1844,423779.0
2019-09-17 09:30:00,33.87,33.93,33.59,33.64,133864.0,29.1757,29.2274,28.9346,28.9776,133864.0
2019-09-17 10:00:00,33.64,33.66,33.45,33.49,122407.0,28.9776,28.9948,28.814,28.8484,122407.0
2019-09-17 10:30:00,33.49,33.62,33.48,33.55,109248.0,28.8484,28.9604,28.8398,28.9001,109248.0
2019-09-17 11:00:00,33.56,33.72,33.55,33.64,124759.0,28.9087,29.0465,28.9001,28.9776,124759.0
2019-09-17 11:30:00,33.64,33.81,33.63,33.76,70496.0,28.9776,29.1241,28.969,29.081,70496.0
2019-09-17 12:00:00,33.76,33.81,33.72,33.8,65715.0,29.081,29.1241,29.0465,29.1154,65715.0
2019-09-17 12:30:00,33.81,33.87,33.77,33.86,78539.0,29.1241,29.1757,29.0896,29.1671,78539.0
2019-09-17 13:00:00,33.85,33.94,33.84,33.9,63937.0,29.1585,29.236,29.1499,29.2016,63937.0
2019-09-17 13:30:00,33.9,33.97,33.88,33.92,73087.0,29.2016,29.2619,29.1844,29.2188,73087.0
2019-09-17 14:00:00,33.93,33.97,33.84,33.85,52073.0,29.2274,29.2619,29.1499,29.1585,52073.0
2019-09-17 14:30:00,33.86,33.96,33.85,33.94,93720.0,29.1671,29.2533,29.1585,29.236,93720.0
2019-09-17 15:00:00,33.95,33.98,33.91,33.95,95146.0,29.2447,29.2705,29.2102,29.2447,95146.0
2019-09-17 15:30:00,33.94,34.03,33.93,33.96,347354.0,29.236,29.3136,29.2274,29.2533,347354.0
2019-09-18 09:30:00,33.84,33.85,33.62,33.7,181319.0,29.1499,29.1585,28.9604,29.0293,181319.0
2019-09-18 10:00:00,33.7,33.93,33.69,33.9,219148.0,29.0293,29.2274,29.0207,29.2016,219148.0
2019-09-18 10:30:00,33.91,33.92,33.87,33.9,125619.0,29.2102,29.2188,29.1757,29.2016,125619.0
2019-09-18 11:00:00,33.9,33.92,33.83,33.85,129869.0,29.2016,29.2188,29.1413,29.1585,129869.0
2019-09-18 11:30:00,33.84,33.9,33.79,33.9,56852.0,29.1499,29.2016,29.1068,29.2016,56852.0
2019-09-18 12:00:00,33.9,33.91,33.86,33.89,61445.0,29.2016,29.2102,29.1671,29.193,61445.0
2019-09-18 12:30:00,33.89,33.98,33.89,33.92,51602.0,29.193,29.2705,29.193,29.2188,51602.0
2019-09-18 13:00:00,33.93,33.97,33.92,33.94,77031.0,29.2274,29.2619,29.2188,29.236,77031.0
2019-09-18 13:30:00,33.94,34.05,33.91,34.0,123558.0,29.236,29.3308,29.2102,29.2877,123558.0
2019-09-18 14:00:00,34.0,34.1,33.82,33.96,161609.0,29.2877,29.3739,29.1327,29.2533,161609.0
2019-09-18 14:30:00,33.97,34.02,33.9,33.96,118309.0,29.2619,29.305,29.2016,29.2533,118309.0
2019-09-18 15:00:00,33.96,34.08,33.95,34.07,135589.0,29.2533,29.3566,29.2447,29.348,135589.0
2019-09-18 15:30:00,34.07,34.2,34.04,34.08,420993.0,29.348,29.46,29.3222,29.3566,420993.0
2019-09-19 09:30:00,34.06,34.21,33.94,34.2,118203.0,29.3394,29.4686,29.236,29.46,118203.0
2019-09-19 10:00:00,34.2,34.39,34.17,34.33,325648.0,29.46,29.6237,29.4342,29.572,325648.0
2019-09-19 10:30:00,34.35,34.41,34.33,34.34,215482.0,29.5892,29.6409,29.572,29.5806,215482.0
2019-09-19 11:00:00,34.34,34.51,34.33,34.49,128824.0,29.5806,29.727,29.572,29.7098,128824.0
2019-09-19 11:30:00,34.5,34.51,34.38,34.41,86641.0,29.7184,29.727,29.6151,29.6409,86641.0
2019-09-19 12:00:00,34.41,34.42,34.27,34.27,62456.0,29.6409,29.6495,29.5203,29.5203,62456.0
2019-09-19 12:30:00,34.27,34.34,34.26,34.32,58493.0,29.5203,29.5806,29.5117,29.5634,58493.0
2019-09-19 13:00:00,34.33,34.33,34.26,34.3,79287.0,29.572,29.572,29.5117,29.5461,79287.0
2019-09-19 13:30:00,34.3,34.33,34.22,34.32,66031.0,29.5461,29.572,29.4772,29.5634,66031.0
2019-09-19 14:00:00,34.32,34.33,34.28,34.3,68148.0,29.5634,29.572,29.5289,29.5461,68148.0
2019-09-19 14:30:00,34.29,34.29,34.15,34.15,77898.0,29.5375,29.5375,29.4169,29.4169,77898.0
2019-09-19 15:00:00,34.15,34.18,34.03,34.04,128188.0,29.4169,29.4428,29.3136,29.3222,128188.0
2019-09-19 15:30:00,34.03,34.13,33.97,34.02,573698.0,29.3136,29.3997,29.2619,29.305,573698.0
2019-09-20 09:30:00,34.06,34.26,33.97,34.03,726587.0,29.3394,29.5117,29.2619,29.3136,726587.0
2019-09-20 10:00:00,34.04,34.22,34.02,34.16,92780.0,29.3222,29.4772,29.305,29.4256,92780.0
2019-09-20 10:30:00,34.17,34.25,34.15,34.24,84086.0,29.4342,29.5031,29.4169,29.4945,84086.0
2019-09-20 11:00:00,34.23,34.3,34.09,34.13,103166.0,29.4858,29.5461,29.3653,29.3997,103166.0
2019-09-20 11:30:00,34.12,34.23,34.11,34.22,45466.0,29.3911,29.4858,29.3825,29.4772,45466.0
2019-09-20 12:00:00,34.21,34.32,34.16,34.3,86606.0,29.4686,29.5634,29.4256,29.5461,86606.0
2019-09-20 12:30:00,34.3,34.34,34.26,34.27,92106.0,29.5461,29.5806,29.5117,29.5203,92106.0
2019-09-20 13:00:00,34.27,34.3,33.92,34.04,194517.0,29.5203,29.5461,29.2188,29.3222,194517.0
2019-09-20 13:30:00,34.04,34.04,33.93,34.0,90474.0,29.3222,29.3222,29.2274,29.2877,90474.0
2019-09-20 14:00:00,34.03,34.16,34.01,34.14,121507.0,29.3136,29.4256,29.2963,29.4083,121507.0
2019-09-20 14:30:00,34.14,34.17,34.03,34.05,117327.0,29.4083,29.4342,29.3136,29.3308,117327.0
2019-09-20 15:00:00,34.05,34.07,33.83,33.84,154543.0,29.3308,29.348,29.1413,29.1499,154543.0
2019-09-20 15:30:00,33.85,34.02,33.81,33.87,888370.0,29.1585,29.305,29.1241,29.1757,888370.0
2019-09-23 09:30:00,33.58,34.25,33.42,33.88,495560.0,28.9259,29.5031,28.7881,29.1844,495560.0
2019-09-23 10:00:00,33.88,33.92,33.77,33.92,170458.0,29.1844,29.2188,29.0896,29.2188,170458.0
2019-09-23 10:30:00,33.93,34.0,33.76,34.0,312322.0,29.2274,29.2877,29.081,29.2877,312322.0
2019-09-23 11:00:00,34.0,34.16,33.98,34.1,132568.0,29.2877,29.4256,29.2705,29.3739,132568.0
2019-09-23 11:30:00,34.1,34.26,34.07,34.21,157058.0,29.3739,29.5117,29.348,29.4686,157058.0
2019-09-23 12:00:00,34.21,34.25,34.12,34.23,284211.0,29.4686,29.5031,29.3911,29.4858,284211.0
2019-09-23 12:30:00,34.23,34.23,34.11,34.16,164033.0,29.4858,29.4858,29.3825,29.4256,164033.0
2019-09-23 13:00:00,34.16,34.21,34.12,34.16,127387.0,29.4256,29.4686,29.3911,29.4256,127387.0
2019-09-23 13:30:00,34.16,34.22,34.15,34.21,62462.0,29.4256,29.4772,29.4169,29.4686,62462.0
2019-09-23 14:00:00,34.2,34.21,34.1,34.11,137518.0,29.46,29.4686,29.3739,29.3825,137518.0
2019-09-23 14:30:00,34.1,34.19,34.09,34.17,106829.0,29.3739,29.4514,29.3653,29.4342,106829.0
2019-09-23 15:00:00,34.18,34.24,34.17,34.2,193124.0,29.4428,29.4945,29.4342,29.46,193124.0
2019-09-23 15:30:00,34.19,34.21,34.08,34.12,356400.0,29.4514,29.4686,29.3566,29.3911,356400.0
2019-09-24 09:30:00,34.27,34.38,34.12,34.26,285906.0,29.5203,29.6151,29.3911,29.5117,285906.0
2019-09-24 10:00:00,34.24,34.3,34.02,34.04,659113.0,29.4945,29.5461,29.305,29.3222,659113.0
2019-09-24 10:30:00,34.05,34.14,34.03,34.14,133404.0,29.3308,29.4083,29.3136,29.4083,133404.0
2019-09-24 11:00:00,34.13,34.21,34.05,34.2,151513.0,29.3997,29.4686,29.3308,29.46,151513.0
2019-09-24 11:30:00,34.2,34.21,34.03,34.08,160177.0,29.46,29.4686,29.3136,29.3566,160177.0
2019-09-24 12:00:00,34.08,34.16,33.85,33.91,98348.0,29.3566,29.4256,29.1585,29.2102,98348.0
2019-09-24 12:30:00,33.9,33.93,33.76,33.79,162886.0,29.2016,29.2274,29.081,29.1068,162886.0
2019-09-24 13:00:00,33.79,33.88,33.61,33.61,245397.0,29.1068,29.1844,28.9518,28.9518,245397.0
2019-09-24 13:30:00,33.62,33.75,33.61,33.65,151418.0,28.9604,29.0724,28.9518,28.9862,151418.0
2019-09-24 14:00:00,33.65,33.86,33.52,33.79,172492.0,28.9862,29.1671,28.8743,29.1068,172492.0
2019-09-24 14:30:00,33.8,33.84,33.62,33.65,143738.0,29.1154,29.1499,28.9604,28.9862,143738.0
2019-09-24 15:00:00,33.64,33.74,33.55,33.57,99300.0,28.9776,29.0638,28.9001,28.9173,99300.0
2019-09-24 15:30:00,33.56,33.68,33.49,33.67,645901.0,28.9087,29.0121,28.8484,29.0035,645901.0
2019-09-25 09:30:00,33.61,33.79,33.47,33.5,290579.0,28.9518,29.1068,28.8312,28.857,290579.0
2019-09-25 10:00:00,33.49,33.5,33.32,33.4,182831.0,28.8484,28.857,28.702,28.7709,182831.0
2019-09-25 10:30:00,33.4,33.58,33.34,33.55,144970.0,28.7709,28.9259,28.7192,28.9001,144970.0
2019-09-25 11:00:00,33.56,33.74,33.55,33.71,142211.0,28.9087,29.0638,28.9001,29.0379,142211.0
2019-09-25 11:30:00,33.71,33.76,33.69,33.76,149228.0,29.0379,29.081,29.0207,29.081,149228.0
2019-09-25 12:00:00,33.76,33.87,33.75,33.76,137475.0,29.081,29.1757,29.0724,29.081,137475.0
2019-09-25 12:30:00,33.77,33.82,33.71,33.73,126304.0,29.0896,29.1327,29.0379,29.0551,126304.0
2019-09-25 13:00:00,33.73,33.86,33.72,33.86,113905.0,29.0551,29.1671,29.0465,29.1671,113905.0
2019-09-25 13:30:00,33.86,33.9,33.82,33.83,71966.0,29.1671,29.2016,29.1327,29.1413,71966.0
2019-09-25 14:00:00,33.83,33.9,33.83,33.86,82134.0,29.1413,29.2016,29.1413,29.1671,82134.0
2019-09-25 14:30:00,33.86,33.91,33.8,33.87,88055.0,29.1671,29.2102,29.1154,29.1757,88055.0
2019-09-25 15:00:00,33.86,33.89,33.82,33.87,96358.0,29.1671,29.193,29.1327,29.1757,96358.0
2019-09-25 15:30:00,33.86,33.88,33.79,33.84,442174.0,29.1671,29.1844,29.1068,29.1499,442174.0
2019-09-26 09:30:00,33.53,33.9,33.53,33.83,127686.0,28.8829,29.2016,28.8829,29.1413,127686.0
2019-09-26 10:00:00,33.84,33.92,33.78,33.85,99137.0,29.1499,29.2188,29.0982,29.1585,99137.0
2019-09-26 10:30:00,33.85,33.96,33.8,33.9,98487.0,29.1585,29.2533,29.1154,29.2016,98487.0
2019-09-26 11:00:00,33.9,33.9,33.75,33.78,197063.0,29.2016,29.2016,29.0724,29.0982,197063.0
2019-09-26 11:30:00,33.78,33.82,33.68,33.74,77781.0,29.0982,29.1327,29.0121,29.0638,77781.0
2019-09-26 12:00:00,33.73,33.82,33.69,33.81,89743.0,29.0551,29.1327,29.0207,29.1241,89743.0
2019-09-26 12:30:00,33.81,33.85,33.76,33.8,54633.0,29.1241,29.1585,29.081,29.1154,54633.0
2019-09-26 13:00:00,33.81,33.81,33.65,33.66,54946.0,29.1241,29.1241,28.9862,28.9948,54946.0
2019-09-26 13:30:00,33.66,33.73,33.62,33.72,74104.0,28.9948,29.0551,28.9604,29.0465,74104.0
2019-09-26 14:00:00,33.73,33.82,33.71,33.8,101010.0,29.0551,29.1327,29.0379,29.1154,101010.0
2019-09-26 14:30:00,33.8,33.84,33.77,33.79,88743.0,29.1154,29.1499,29.0896,29.1068,88743.0
2019-09-26 15:00:00,33.79,33.85,33.76,33.83,124908.0,29.1068,29.1585,29.081,29.1413,124908.0
2019-09-26 15:30:00,33.83,33.87,33.64,33.66,604839.0,29.1413,29.1757,28.9776,28.9948,604839.0
2019-09-27 09:30:00,33.92,33.99,33.76,33.85,179947.0,29.2188,29.2791,29.081,29.1585,179947.0
2019-09-27 10:00:00,33.85,33.88,33.68,33.84,95972.0,29.1585,29.1844,29.0121,29.1499,95972.0
2019-09-27 10:30:00,33.84,33.95,33.84,33.91,154122.0,29.1499,29.2447,29.1499,29.2102,154122.0
2019-09-27 11:00:00,33.91,34.03,33.89,33.98,181358.0,29.2102,29.3136,29.193,29.2705,181358.0
2019-09-27 11:30:00,33.98,33.98,33.65,33.82,182008.0,29.2705,29.2705,28.9862,29.1327,182008.0
2019-09-27 12:00:00,33.81,33.82,33.67,33.71,86961.0,29.1241,29.1327,29.0035,29.0379,86961.0
2019-09-27 12:30:00,33.7,33.72,33.53,33.55,106721.0,29.0293,29.0465,28.8829,28.9001,106721.0
2019-09-27 13:00:00,33.54,33.61,33.5,33.58,146947.0,28.8915,28.9518,28.857,28.9259,146947.0
2019-09-27 13:30:00,33.57,33.58,33.42,33.52,202059.0,28.9173,28.9259,28.7881,28.8743,202059.0
2019-09-27 14:00:00,33.52,33.53,33.45,33.47,124331.0,28.8743,28.8829,28.814,28.8312,124331.0
2019-09-27 14:30:00,33.47,33.47,33.34,33.37,152189.0,28.8312,28.8312,28.7192,28.745,152189.0
2019-09-27 15:00:00,33.38,33.48,33.33,33.4,155512.0,28.7537,28.8398,28.7106,28.7709,155512.0
2019-09-27 15:30:00,33.4,33.62,33.39,33.62,635131.0,28.7709,28.9604,28.7623,28.9604,635131.0
2019-09-30 09:30:00,33.71,33.87,33.69,33.76,122166.0,29.0379,29.1757,29.0207,29.081,122166.0
2019-09-30 10:00:00,33.76,34.04,33.74,33.85,221724.0,29.081,29.3222,29.0638,29.1585,221724.0
2019-09-30 10:30:00,33.85,33.93,33.78,33.86,184120.0,29.1585,29.2274,29.0982,29.1671,184120.0
2019-09-30 11:00:00,33.86,34.02,33.83,33.98,264671.0,29.1671,29.305,29.1413,29.2705,264671.0
2019-09-30 11:30:00,33.99,34.02,33.9,33.93,109810.0,29.2791,29.305,29.2016,29.2274,109810.0
2019-09-30 12:00:00,33.93,34.11,33.92,34.04,177524.0,29.2274,29.3825,29.2188,29.3222,177524.0
2019-09-30 12:30:00,34.05,34.1,34.03,34.08,90274.0,29.3308,29.3739,29.3136,29.3566,90274.0
2019-09-30 13:00:00,34.08,34.11,34.04,34.11,141468.0,29.3566,29.3825,29.3222,29.3825,141468.0
2019-09-30 13:30:00,34.11,34.23,34.09,34.11,238643.0,29.3825,29.4858,29.3653,29.3825,238643.0
2019-09-30 14:00:00,34.12,34.16,34.09,34.14,215395.0,29.3911,29.4256,29.3653,29.4083,215395.0
2019-09-30 14:30:00,34.14,34.22,34.13,34.16,170422.0,29.4083,29.4772,29.3997,29.4256,170422.0
2019-09-30 15:00:00,34.16,34.21,34.12,34.15,138554.0,29.4256,29.4686,29.3911,29.4169,138554.0
2019-09-30 15:30:00,34.15,34.19,34.07,34.08,657333.0,29.4169,29.4514,29.348,29.3566,657333.0
2019-10-01 09:30:00,34.32,34.44,34.23,34.39,307316.0,29.5634,29.6667,29.4858,29.6237,307316.0
2019-10-01 10:00:00,34.4,34.4,33.84,33.95,536249.0,29.6323,29.6323,29.1499,29.2447,536249.0
2019-10-01 10:30:00,33.95,34.12,33.91,33.92,395838.0,29.2447,29.3911,29.2102,29.2188,395838.0
2019-10-01 11:00:00,33.92,34.0,33.75,33.96,406255.0,29.2188,29.2877,29.0724,29.2533,406255.0
2019-10-01 11:30:00,33.96,34.01,33.81,33.84,151371.0,29.2533,29.2963,29.1241,29.1499,151371.0
2019-10-01 12:00:00,33.83,33.84,33.69,33.76,140211.0,29.1413,29.1499,29.0207,29.081,140211.0
2019-10-01 12:30:00,33.77,33.79,33.61,33.62,313584.0,29.0896,29.1068,28.9518,28.9604,313584.0
2019-10-01 13:00:00,33.62,33.63,33.4,33.5,372832.0,28.9604,28.969,28.7709,28.857,372832.0
2019-10-01 13:30:00,33.5,33.53,33.29,33.3,265066.0,28.857,28.8829,28.6761,28.6847,265066.0
2019-10-01 14:00:00,33.3,33.44,33.25,33.44,205795.0,28.6847,28.8053,28.6417,28.8053,205795.0
2019-10-01 14:30:00,33.44,33.54,33.39,33.41,180570.0,28.8053,28.8915,28.7623,28.7795,180570.0
2019-10-01 15:00:00,33.41,33.51,33.36,33.45,161156.0,28.7795,28.8656,28.7364,28.814,161156.0
2019-10-01 15:30:00,33.45,33.45,33.14,33.16,647081.0,28.814,28.814,28.5469,28.5641,647081.0
2019-10-02 09:30:00,32.97,32.99,32.65,32.71,294509.0,28.4005,28.4177,28.1248,28.1765,294509.0
2019-10-02 10:00:00,32.7,33.03,32.69,32.75,286951.0,28.1679,28.4522,28.1593,28.211,286951.0
2019-10-02 10:30:00,32.74,32.76,32.52,32.53,249141.0,28.2024,28.2196,28.0128,28.0215,249141.0
2019-10-02 11:00:00,32.53,32.6,32.4,32.44,207979.0,28.0215,28.0818,27.9095,27.9439,207979.0
2019-10-02 11:30:00,32.43,32.52,32.32,32.49,324738.0,27.9353,28.0128,27.8406,27.987,324738.0
2019-10-02 12:00:00,32.48,32.51,32.37,32.41,279760.0,27.9784,28.0042,27.8836,27.9181,279760.0
2019-10-02 12:30:00,32.41,32.43,32.22,32.31,102761.0,27.9181,27.9353,27.7544,27.832,102761.0
2019-10-02 13:00:00,32.31,32.47,32.28,32.46,105373.0,27.832,27.9698,27.8061,27.9612,105373.0
2019-10-02 13:30:00,32.46,32.49,32.38,32.42,103609.0,27.9612,27.987,27.8923,27.9267,103609.0
2019-10-02 14:00:00,32.42,32.47,32.37,32.42,125542.0,27.9267,27.9698,27.8836,27.9267,125542.0
2019-10-02 14:30:00,32.43,32.47,32.39,32.44,176570.0,27.9353,27.9698,27.9009,27.9439,176570.0
2019-10-02 15:00:00,32.45,32.48,32.36,32.38,298823.0,27.9526,27.9784,27.875,27.8923,298823.0
2019-10-02 15:30:00,32.38,32.43,32.14,32.18,1149734.0,27.8923,27.9353,27.6855,27.72,1149734.0
2019-10-03 09:30:00,32.03,32.31,32.0,32.29,263904.0,27.5908,27.832,27.5649,27.8147,263904.0
2019-10-03 10:00:00,32.28,32.28,31.56,31.9,458521.0,27.8061,27.8061,27.1859,27.4788,458521.0
2019-10-03 10:30:00,31.91,31.99,31.77,31.92,315587.0,27.4874,27.5563,27.3668,27.496,315587.0
2019-10-03 11:00:00,31.91,32.13,31.89,31.95,324215.0,27.4874,27.6769,27.4702,27.5218,324215.0
2019-10-03 11:30:00,31.95,31.97,31.65,31.68,173216.0,27.5218,27.5391,27.2634,27.2893,173216.0
2019-10-03 12:00:00,31.69,31.83,31.65,31.81,217900.0,27.2979,27.4185,27.2634,27.4013,217900.0
2019-10-03 12:30:00,31.81,31.86,31.77,31.83,150085.0,27.4013,27.4443,27.3668,27.4185,150085.0
2019-10-03 13:00:00,31.84,31.9,31.8,31.87,143912.0,27.4271,27.4788,27.3926,27.4529,143912.0
2019-10-03 13:30:00,31.87,32.01,31.86,31.91,151659.0,27.4529,27.5735,27.4443,27.4874,151659.0
2019-10-03 14:00:00,31.91,32.07,31.88,32.05,172396.0,27.4874,27.6252,27.4616,27.608,172396.0
2019-10-03 14:30:00,32.05,32.08,32.02,32.03,183901.0,27.608,27.6338,27.5821,27.5908,183901.0
2019-10-03 15:00:00,32.03,32.16,32.01,32.16,358056.0,27.5908,27.7027,27.5735,27.7027,358056.0
2019-10-03 15:30:00,32.16,32.27,32.1,32.27,838281.0,27.7027,27.7975,27.6511,27.7975,838281.0
2019-10-04 09:30:00,32.29,32.66,32.24,32.36,318072.0,27.8147,28.1334,27.7717,27.875,318072.0
2019-10-04 10:00:00,32.37,32.45,32.26,32.29,179819.0,27.8836,27.9526,27.7889,27.8147,179819.0
2019-10-04 10:30:00,32.29,32.33,32.2,32.27,141385.0,27.8147,27.8492,27.7372,27.7975,141385.0
2019-10-04 11:00:00,32.26,32.31,32.2,32.3,133706.0,27.7889,27.832,27.7372,27.8233,133706.0
2019-10-04 11:30:00,32.31,32.44,32.3,32.35,113220.0,27.832,27.9439,27.8233,27.8664,113220.0
2019-10-04 12:00:00,32.36,32.4,32.31,32.38,99562.0,27.875,27.9095,27.832,27.8923,99562.0
2019-10-04 12:30:00,32.37,32.39,32.3,32.32,92855.0,27.8836,27.9009,27.8233,27.8406,92855.0
2019-10-04 13:00:00,32.31,32.38,32.28,32.35,97876.0,27.832,27.8923,27.8061,27.8664,97876.0
2019-10-04 13:30:00,32.35,32.42,32.32,32.39,136440.0,27.8664,27.9267,27.8406,27.9009,136440.0
2019-10-04 14:00:00,32.4,32.46,32.34,32.42,175984.0,27.9095,27.9612,27.8578,27.9267,175984.0
2019-10-04 14:30:00,32.42,32.48,32.41,32.46,109371.0,27.9267,27.9784,27.9181,27.9612,109371.0
2019-10-04 15:00:00,32.46,32.55,32.45,32.53,140948.0,27.9612,28.0387,27.9526,28.0215,140948.0
2019-10-04 15:30:00,32.54,32.64,32.51,32.63,467633.0,28.0301,28.1162,28.0042,28.1076,467633.0
2019-10-07 09:30:00,32.71,32.71,32.27,32.54,208137.0,28.1765,28.1765,27.7975,28.0301,208137.0
2019-10-07 10:00:00,32.55,32.61,32.47,32.56,173852.0,28.0387,28.0904,27.9698,28.0473,173852.0
2019-10-07 10:30:00,32.57,32.7,32.51,32.66,214329.0,28.0559,28.1679,28.0042,28.1334,214329.0
2019-10-07 11:00:00,32.66,32.8,32.61,32.61,232489.0,28.1334,28.254,28.0904,28.0904,232489.0
2019-10-07 11:30:00,32.61,32.73,32.6,32.7,130084.0,28.0904,28.1937,28.0818,28.1679,130084.0
2019-10-07 12:00:00,32.71,32.73,32.6,32.61,104643.0,28.1765,28.1937,28.0818,28.0904,104643.0
2019-10-07 12:30:00,32.61,32.62,32.56,32.59,100194.0,28.0904,28.099,28.0473,28.0731,100194.0
2019-10-07 13:00:00,32.58,32.64,32.5,32.55,97383.0,28.0645,28.1162,27.9956,28.0387,97383.0
2019-10-07 13:30:00,32.55,32.86,32.55,32.84,283382.0,28.0387,28.3057,28.0387,28.2885,283382.0
2019-10-07 14:00:00,32.84,32.84,32.7,32.7,148534.0,28.2885,28.2885,28.1679,28.1679,148534.0
2019-10-07 14:30:00,32.7,32.7,32.5,32.58,194701.0,28.1679,28.1679,27.9956,28.0645,194701.0
2019-10-07 15:00:00,32.58,32.62,32.52,32.57,155036.0,28.0645,28.099,28.0128,28.0559,155036.0
2019-10-07 15:30:00,32.57,32.59,32.41,32.42,413951.0,28.0559,28.0731,27.9181,27.9267,413951.0
2019-10-08 09:30:00,32.01,32.05,31.83,31.86,349678.0,27.5735,27.608,27.4185,27.4443,349678.0
2019-10-08 10:00:00,31.87,31.91,31.75,31.77,272423.0,27.4529,27.4874,27.3496,27.3668,272423.0
2019-10-08 10:30:00,31.77,31.85,31.65,31.83,213975.0,27.3668,27.4357,27.2634,27.4185,213975.0
2019-10-08 11:00:00,31.82,31.87,31.74,31.75,206243.0,27.4099,27.4529,27.341,27.3496,206243.0
2019-10-08 11:30:00,31.75,31.84,31.66,31.81,154008.0,27.3496,27.4271,27.272,27.4013,154008.0
2019-10-08 12:00:00,31.81,31.86,31.77,31.84,118790.0,27.4013,27.4443,27.3668,27.4271,118790.0
2019-10-08 12:30:00,31.84,31.94,31.8,31.82,167931.0,27.4271,27.5132,27.3926,27.4099,167931.0
2019-10-08 13:00:00,31.82,31.87,31.74,31.85,215818.0,27.4099,27.4529,27.341,27.4357,215818.0
2019-10-08 13:30:00,31.85,31.89,31.73,31.74,190185.0,27.4357,27.4702,27.3323,27.341,190185.0
2019-10-08 14:00:00,31.75,31.76,31.68,31.72,133588.0,27.3496,27.3582,27.2893,27.3237,133588.0
2019-10-08 14:30:00,31.73,31.88,31.66,31.7,298199.0,27.3323,27.4616,27.272,27.3065,298199.0
2019-10-08 15:00:00,31.71,31.79,31.62,31.7,221351.0,27.3151,27.384,27.2376,27.3065,221351.0
2019-10-08 15:30:00,31.7,31.76,31.4,31.41,893520.0,27.3065,27.3582,27.0481,27.0567,893520.0
2019-10-09 09:30:00,31.68,31.87,31.59,31.86,306502.0,27.2893,27.4529,27.2117,27.4443,306502.0
2019-10-09 10:00:00,31.86,32.1,31.86,32.04,647302.0,27.4443,27.6511,27.4443,27.5994,647302.0
2019-10-09 10:30:00,32.04,32.1,31.99,32.1,144223.0,27.5994,27.6511,27.5563,27.6511,144223.0
2019-10-09 11:00:00,32.1,32.11,31.94,32.03,193969.0,27.6511,27.6597,27.5132,27.5908,193969.0
2019-10-09 11:30:00,32.03,32.11,32.01,32.04,168538.0,27.5908,27.6597,27.5735,27.5994,168538.0
2019-10-09 12:00:00,32.04,32.15,32.03,32.12,105086.0,27.5994,27.6941,27.5908,27.6683,105086.0
2019-10-09 12:30:00,32.13,32.16,32.08,32.11,153679.0,27.6769,27.7027,27.6338,27.6597,153679.0
2019-10-09 13:00:00,32.12,32.21,32.07,32.09,106343.0,27.6683,27.7458,27.6252,27.6424,106343.0
2019-10-09 13:30:00,32.09,32.17,32.08,32.14,86129.0,27.6424,27.7114,27.6338,27.6855,86129.0
2019-10-09 14:00:00,32.14,32.17,32.09,32.15,115579.0,27.6855,27.7114,27.6424,27.6941,115579.0
2019-10-09 14:30:00,32.15,32.24,32.12,32.21,179343.0,27.6941,27.7717,27.6683,27.7458,179343.0
2019-10-09 15:00:00,32.2,32.28,32.2,32.26,251910.0,27.7372,27.8061,27.7372,27.7889,251910.0
2019-10-09 15:30:00,32.27,32.27,32.1,32.15,956805.0,27.7975,27.7975,27.6511,27.6941,956805.0
2019-10-10 09:30:00,32.22,32.93,32.12,32.68,548429.0,27.7544,28.366,27.6683,28.1507,548429.0
2019-10-10 10:00:00,32.68,32.69,32.42,32.45,298551.0,28.1507,28.1593,27.9267,27.9526,298551.0
2019-10-10 10:30:00,32.45,32.62,32.42,32.59,351238.0,27.9526,28.099,27.9267,28.0731,351238.0
2019-10-10 11:00:00,32.59,32.73,32.58,32.69,263382.0,28.0731,28.1937,28.0645,28.1593,263382.0
2019-10-10 11:30:00,32.68,32.73,32.63,32.72,259218.0,28.1507,28.1937,28.1076,28.1851,259218.0
2019-10-10 12:00:00,32.72,32.72,32.63,32.65,126877.0,28.1851,28.1851,28.1076,28.1248,126877.0
2019-10-10 12:30:00,32.65,32.68,32.52,32.67,190324.0,28.1248,28.1507,28.0128,28.1421,190324.0
2019-10-10 13:00:00,32.66,32.66,32.52,32.57,180878.0,28.1334,28.1334,28.0128,28.0559,180878.0
2019-10-10 13:30:00,32.56,32.68,32.51,32.64,152053.0,28.0473,28.1507,28.0042,28.1162,152053.0
2019-10-10 14:00:00,32.64,32.64,32.42,32.55,266883.0,28.1162,28.1162,27.9267,28.0387,266883.0
2019-10-10 14:30:00,32.55,32.6,32.47,32.53,137042.0,28.0387,28.0818,27.9698,28.0215,137042.0
2019-10-10 15:00:00,32.53,32.56,32.48,32.55,181171.0,28.0215,28.0473,27.9784,28.0387,181171.0
2019-10-10 15:30:00,32.55,32.57,32.45,32.5,619219.0,28.0387,28.0559,27.9526,27.9956,619219.0
2019-10-11 09:30:00,32.98,33.51,32.97,33.4,437850.0,28.4091,28.8656,28.4005,28.7709,437850.0
2019-10-11 10:00:00,33.41,33.6,33.41,33.58,248788.0,28.7795,28.9432,28.7795,28.9259,248788.0
2019-10-11 10:30:00,33.58,33.62,33.4,33.41,258393.0,28.9259,28.9604,28.7709,28.7795,258393.0
2019-10-11 11:00:00,33.4,33.5,33.35,33.41,241635.0,28.7709,28.857,28.7278,28.7795,241635.0
2019-10-11 11:30:00,33.42,33.45,33.24,33.33,156293.0,28.7881,28.814,28.6331,28.7106,156293.0
2019-10-11 12:00:00,33.32,33.36,33.22,33.3,107369.0,28.702,28.7364,28.6158,28.6847,107369.0
2019-10-11 12:30:00,33.3,33.37,33.11,33.36,127678.0,28.6847,28.745,28.5211,28.7364,127678.0
2019-10-11 13:00:00,33.35,33.48,33.26,33.4,144713.0,28.7278,28.8398,28.6503,28.7709,144713.0
2019-10-11 13:30:00,33.41,33.44,33.36,33.4,145746.0,28.7795,28.8053,28.7364,28.7709,145746.0
2019-10-11 14:00:00,33.41,33.41,33.31,33.34,179297.0,28.7795,28.7795,28.6934,28.7192,179297.0
2019-10-11 14:30:00,33.35,33.37,33.28,33.3,231670.0,28.7278,28.745,28.6675,28.6847,231670.0
2019-10-11 15:00:00,33.3,33.33,33.18,33.28,281670.0,28.6847,28.7106,28.5814,28.6675,281670.0
2019-10-11 15:30:00,33.28,33.37,33.01,33.04,1162399.0,28.6675,28.745,28.4349,28.4608,1162399.0
2019-10-14 09:30:00,32.92,33.1,32.84,33.04,262496.0,28.3574,28.5125,28.2885,28.4608,262496.0
2019-10-14 10:00:00,33.04,33.15,33.0,33.02,229447.0,28.4608,28.5555,28.4263,28.4436,229447.0
2019-10-14 10:30:00,33.03,33.23,33.01,33.2,153038.0,28.4522,28.6244,28.4349,28.5986,153038.0
2019-10-14 11:00:00,33.2,33.3,33.11,33.23,265098.0,28.5986,28.6847,28.5211,28.6244,265098.0
2019-10-14 11:30:00,33.23,33.29,33.21,33.24,116850.0,28.6244,28.6761,28.6072,28.6331,116850.0
2019-10-14 12:00:00,33.24,33.33,33.24,33.25,91189.0,28.6331,28.7106,28.6331,28.6417,91189.0
2019-10-14 12:30:00,33.25,33.3,33.24,33.27,91521.0,28.6417,28.6847,28.6331,28.6589,91521.0
2019-10-14 13:00:00,33.26,33.27,33.21,33.24,141983.0,28.6503,28.6589,28.6072,28.6331,141983.0
2019-10-14 13:30:00,33.24,33.24,33.17,33.23,98234.0,28.6331,28.6331,28.5728,28.6244,98234.0
2019-10-14 14:00:00,33.24,33.25,33.13,33.14,118819.0,28.6331,28.6417,28.5383,28.5469,118819.0
2019-10-14 14:30:00,33.14,33.18,33.1,33.15,142106.0,28.5469,28.5814,28.5125,28.5555,142106.0
2019-10-14 15:00:00,33.14,33.19,33.09,33.18,131781.0,28.5469,28.59,28.5038,28.5814,131781.0
2019-10-14 15:30:00,33.18,33.21,33.08,33.11,469765.0,28.5814,28.6072,28.4952,28.5211,469765.0
2019-10-15 09:30:00,33.23,33.3,33.1,33.27,273664.0,28.6244,28.6847,28.5125,28.6589,273664.0
2019-10-15 10:00:00,33.27,33.69,33.25,33.66,175069.0,28.6589,29.0207,28.6417,28.9948,175069.0
2019-10-15 10:30:00,33.67,33.84,33.65,33.8,306990.0,29.0035,29.1499,28.9862,29.1154,306990.0
2019-10-15 11:00:00,33.8,33.85,33.73,33.79,263341.0,29.1154,29.1585,29.0551,29.1068,263341.0
2019-10-15 11:30:00,33.79,33.79,33.72,33.75,128328.0,29.1068,29.1068,29.0465,29.0724,128328.0
2019-10-15 12:00:00,33.75,33.81,33.7,33.75,127660.0,29.0724,29.1241,29.0293,29.0724,127660.0
2019-10-15 12:30:00,33.75,33.77,33.71,33.75,104295.0,29.0724,29.0896,29.0379,29.0724,104295.0
2019-10-15 13:00:00,33.75,33.77,33.71,33.76,166807.0,29.0724,29.0896,29.0379,29.081,166807.0
2019-10-15 13:30:00,33.76,33.88,33.75,33.82,307688.0,29.081,29.1844,29.0724,29.1327,307688.0
2019-10-15 14:00:00,33.81,33.9,33.79,33.83,251567.0,29.1241,29.2016,29.1068,29.1413,251567.0
2019-10-15 14:30:00,33.83,33.84,33.75,33.76,185554.0,29.1413,29.1499,29.0724,29.081,185554.0
2019-10-15 15:00:00,33.76,33.78,33.72,33.77,210809.0,29.081,29.0982,29.0465,29.0896,210809.0
2019-10-15 15:30:00,33.77,33.78,33.68,33.69,656331.0,29.0896,29.0982,29.0121,29.0207,656331.0
2019-10-16 09:30:00,33.71,33.89,33.62,33.81,490438.0,29.0379,29.193,28.9604,29.1241,490438.0
2019-10-16 10:00:00,33.82,33.98,33.78,33.96,239041.0,29.1327,29.2705,29.0982,29.2533,239041.0
2019-10-16 10:30:00,33.96,33.96,33.82,33.89,193694.0,29.2533,29.2533,29.1327,29.193,193694.0
2019-10-16 11:00:00,33.89,33.9,33.69,33.72,305514.0,29.193,29.2016,29.0207,29.0465,305514.0
2019-10-16 11:30:00,33.72,33.79,33.69,33.72,179613.0,29.0465,29.1068,29.0207,29.0465,179613.0
2019-10-16 12:00:00,33.72,33.74,33.52,33.55,328982.0,29.0465,29.0638,28.8743,28.9001,328982.0
2019-10-16 12:30:00,33.55,33.55,33.41,33.43,176979.0,28.9001,28.9001,28.7795,28.7967,176979.0
2019-10-16 13:00:00,33.42,33.55,33.42,33.48,178590.0,28.7881,28.9001,28.7881,28.8398,178590.0
2019-10-16 13:30:00,33.48,33.51,33.4,33.44,163326.0,28.8398,28.8656,28.7709,28.8053,163326.0
2019-10-16 14:00:00,33.44,33.56,33.44,33.53,211099.0,28.8053,28.9087,28.8053,28.8829,211099.0
2019-10-16 14:30:00,33.53,33.61,33.52,33.54,231469.0,28.8829,28.9518,28.8743,28.8915,231469.0
2019-10-16 15:00:00,33.55,33.57,33.48,33.54,176571.0,28.9001,28.9173,28.8398,28.8915,176571.0
2019-10-16 15:30:00,33.54,33.61,33.42,33.5,756593.0,28.8915,28.9518,28.7881,28.857,756593.0
2019-10-17 09:30:00,33.6,34.14,33.58,34.11,611763.0,28.9432,29.4083,28.9259,29.3825,611763.0
2019-10-17 10:00:00,34.12,34.19,34.01,34.04,408043.0,29.3911,29.4514,29.2963,29.3222,408043.0
2019-10-17 10:30:00,34.05,34.06,33.86,33.94,349351.0,29.3308,29.3394,29.1671,29.236,349351.0
2019-10-17 11:00:00,33.93,34.04,33.84,34.03,441804.0,29.2274,29.3222,29.1499,29.3136,441804.0
2019-10-17 11:30:00,34.04,34.07,33.83,33.84,442430.0,29.3222,29.348,29.1413,29.1499,442430.0
2019-10-17 12:00:00,33.85,33.9,33.78,33.83,466378.0,29.1585,29.2016,29.0982,29.1413,466378.0
2019-10-17 12:30:00,33.83,33.84,33.76,33.83,213648.0,29.1413,29.1499,29.081,29.1413,213648.0
2019-10-17 13:00:00,33.83,33.95,33.82,33.94,180890.0,29.1413,29.2447,29.1327,29.236,180890.0
2019-10-17 13:30:00,33.95,34.0,33.89,33.91,223949.0,29.2447,29.2877,29.193,29.2102,223949.0
2019-10-17 14:00:00,33.91,34.0,33.89,33.98,166808.0,29.2102,29.2877,29.193,29.2705,166808.0
2019-10-17 14:30:00,33.97,34.01,33.93,33.98,311003.0,29.2619,29.2963,29.2274,29.2705,311003.0
2019-10-17 15:00:00,33.98,34.02,33.89,33.89,321177.0,29.2705,29.305,29.193,29.193,321177.0
2019-10-17 15:30:00,33.89,34.0,33.86,33.97,1092671.0,29.193,29.2877,29.1671,29.2619,1092671.0
2019-10-18 09:30:00,34.7,34.94,34.13,34.81,1589244.0,29.8907,30.0974,29.3997,29.9855,1589244.0
2019-10-18 10:00:00,34.81,34.87,34.08,34.21,645535.0,29.9855,30.0371,29.3566,29.4686,645535.0
2019-10-18 10:30:00,34.22,34.28,33.9,34.12,474186.0,29.4772,29.5289,29.2016,29.3911,474186.0
2019-10-18 11:00:00,34.11,34.67,34.11,34.59,243053.0,29.3825,29.8649,29.3825,29.796,243053.0
2019-10-18 11:30:00,34.59,34.62,34.43,34.49,285974.0,29.796,29.8218,29.6581,29.7098,285974.0
2019-10-18 12:00:00,34.48,34.64,34.31,34.38,348502.0,29.7012,29.839,29.5548,29.6151,348502.0
2019-10-18 12:30:00,34.39,34.51,34.32,34.42,214032.0,29.6237,29.727,29.5634,29.6495,214032.0
2019-10-18 13:00:00,34.43,34.5,34.26,34.36,220075.0,29.6581,29.7184,29.5117,29.5978,220075.0
2019-10-18 13:30:00,34.36,34.41,34.31,34.33,194472.0,29.5978,29.6409,29.5548,29.572,194472.0
2019-10-18 14:00:00,34.33,34.61,34.33,34.53,210736.0,29.572,29.8132,29.572,29.7443,210736.0
2019-10-18 14:30:00,34.52,34.52,34.43,34.44,199151.0,29.7357,29.7357,29.6581,29.6667,199151.0
2019-10-18 15:00:00,34.44,34.46,34.33,34.37,247906.0,29.6667,29.684,29.572,29.6064,247906.0
2019-10-18 15:30:00,34.36,34.43,34.3,34.31,947716.0,29.5978,29.6581,29.5461,29.5548,947716.0
2019-10-21 09:30:00,34.66,34.96,34.56,34.76,522261.0,29.8563,30.1147,29.7701,29.9424,522261.0
2019-10-21 10:00:00,34.77,34.81,34.65,34.7,277184.0,29.951,29.9855,29.8476,29.8907,277184.0
2019-10-21 10:30:00,34.7,34.9,34.7,34.89,382000.0,29.8907,30.063,29.8907,30.0544,382000.0
2019-10-21 11:00:00,34.9,35.02,34.88,35.0,426817.0,30.063,30.1664,30.0458,30.1491,426817.0
2019-10-21 11:30:00,35.01,35.1,34.97,35.08,355706.0,30.1577,30.2353,30.1233,30.218,355706.0
2019-10-21 12:00:00,35.07,35.07,34.94,35.0,216918.0,30.2094,30.2094,30.0974,30.1491,216918.0
2019-10-21 12:30:00,34.99,35.08,34.98,35.05,153062.0,30.1405,30.218,30.1319,30.1922,153062.0
2019-10-21 13:00:00,35.05,35.07,34.9,34.93,157190.0,30.1922,30.2094,30.063,30.0888,157190.0
2019-10-21 13:30:00,34.93,34.98,34.87,34.97,212364.0,30.0888,30.1319,30.0371,30.1233,212364.0
2019-10-21 14:00:00,34.98,35.02,34.96,34.98,178195.0,30.1319,30.1664,30.1147,30.1319,178195.0
2019-10-21 14:30:00,34.97,35.06,34.96,35.02,282290.0,30.1233,30.2008,30.1147,30.1664,282290.0
2019-10-21 15:00:00,35.02,35.07,34.96,35.02,342496.0,30.1664,30.2094,30.1147,30.1664,342496.0
2019-10-21 15:30:00,35.02,35.12,34.99,35.06,1154676.0,30.1664,30.2525,30.1405,30.2008,1154676.0
2019-10-22 09:30:00,35.09,35.15,34.81,34.88,324930.0,30.2267,30.2783,29.9855,30.0458,324930.0
2019-10-22 10:00:00,34.89,34.91,34.79,34.87,248603.0,30.0544,30.0716,29.9682,30.0371,248603.0
2019-10-22 10:30:00,34.88,34.94,34.84,34.94,224415.0,30.0458,30.0974,30.0113,30.0974,224415.0
2019-10-22 11:00:00,34.94,34.97,34.9,34.95,112690.0,30.0974,30.1233,30.063,30.1061,112690.0
2019-10-22 11:30:00,34.94,34.96,34.9,34.92,117202.0,30.0974,30.1147,30.063,30.0802,117202.0
2019-10-22 12:00:00,34.91,35.16,34.91,35.12,193192.0,30.0716,30.287,30.0716,30.2525,193192.0
2019-10-22 12:30:00,35.13,35.17,35.05,35.12,151971.0,30.2611,30.2956,30.1922,30.2525,151971.0
2019-10-22 13:00:00,35.12,35.12,34.94,34.97,147809.0,30.2525,30.2525,30.0974,30.1233,147809.0
2019-10-22 13:30:00,34.97,35.09,34.97,35.07,159225.0,30.1233,30.2267,30.1233,30.2094,159225.0
2019-10-22 14:00:00,35.07,35.24,35.05,35.21,384171.0,30.2094,30.3559,30.1922,30.33,384171.0
2019-10-22 14:30:00,35.21,35.22,35.01,35.05,352490.0,30.33,30.3386,30.1577,30.1922,352490.0
2019-10-22 15:00:00,35.05,35.14,35.01,35.1,457990.0,30.1922,30.2697,30.1577,30.2353,457990.0
2019-10-22 15:30:00,35.1,35.18,34.94,34.97,740290.0,30.2353,30.3042,30.0974,30.1233,740290.0
2019-10-23 09:30:00,34.89,35.27,34.83,34.87,445003.0,30.0544,30.3817,30.0027,30.0371,445003.0
2019-10-23 10:00:00,34.88,34.91,34.68,34.72,494320.0,30.0458,30.0716,29.8735,29.9079,494320.0
2019-10-23 10:30:00,34.72,34.91,34.67,34.87,192040.0,29.9079,30.0716,29.8649,30.0371,192040.0
2019-10-23 11:00:00,34.87,34.9,34.82,34.89,142803.0,30.0371,30.063,29.9941,30.0544,142803.0
2019-10-23 11:30:00,34.89,34.9,34.84,34.86,124543.0,30.0544,30.063,30.0113,30.0285,124543.0
2019-10-23 12:00:00,34.87,34.94,34.85,34.9,126348.0,30.0371,30.0974,30.0199,30.063,126348.0
2019-10-23 12:30:00,34.9,34.93,34.87,34.88,121898.0,30.063,30.0888,30.0371,30.0458,121898.0
2019-10-23 13:00:00,34.87,34.88,34.83,34.84,283799.0,30.0371,30.0458,30.0027,30.0113,283799.0
2019-10-23 13:30:00,34.86,34.88,34.83,34.86,130567.0,30.0285,30.0458,30.0027,30.0285,130567.0
2019-10-23 14:00:00,34.86,34.93,34.85,34.91,165374.0,30.0285,30.0888,30.0199,30.0716,165374.0
2019-10-23 14:30:00,34.91,35.01,34.86,34.98,369142.0,30.0716,30.1577,30.0285,30.1319,369142.0
2019-10-23 15:00:00,34.98,35.03,34.93,35.02,347320.0,30.1319,30.175,30.0888,30.1664,347320.0
2019-10-23 15:30:00,35.01,35.09,34.96,35.06,872205.0,30.1577,30.2267,30.1147,30.2008,872205.0
2019-10-24 09:30:00,35.07,35.16,34.84,34.85,342524.0,30.2094,30.287,30.0113,30.0199,342524.0
2019-10-24 10:00:00,34.85,34.86,34.65,34.82,350132.0,30.0199,30.0285,29.8476,29.9941,350132.0
2019-10-24 10:30:00,34.82,34.96,34.75,34.93,216024.0,29.9941,30.1147,29.9338,30.0888,216024.0
2019-10-24 11:00:00,34.93,35.02,34.93,35.01,184284.0,30.0888,30.1664,30.0888,30.1577,184284.0
2019-10-24 11:30:00,35.01,35.05,34.88,34.99,262779.0,30.1577,30.1922,30.0458,30.1405,262779.0
2019-10-24 12:00:00,34.99,35.0,34.87,34.92,130538.0,30.1405,30.1491,30.0371,30.0802,130538.0
2019-10-24 12:30:00,34.92,34.98,34.9,34.95,75481.0,30.0802,30.1319,30.063,30.1061,75481.0
2019-10-24 13:00:00,34.96,34.97,34.88,34.88,119575.0,30.1147,30.1233,30.0458,30.0458,119575.0
2019-10-24 13:30:00,34.88,34.88,34.76,34.84,154337.0,30.0458,30.0458,29.9424,30.0113,154337.0
2019-10-24 14:00:00,34.84,34.93,34.83,34.91,123813.0,30.0113,30.0888,30.0027,30.0716,123813.0
2019-10-24 14:30:00,34.91,35.01,34.91,34.98,351616.0,30.0716,30.1577,30.0716,30.1319,351616.0
2019-10-24 15:00:00,34.98,35.09,34.97,35.02,363667.0,30.1319,30.2267,30.1233,30.1664,363667.0
2019-10-24 15:30:00,35.02,35.06,34.95,35.0,661118.0,30.1664,30.2008,30.1061,30.1491,661118.0
2019-10-25 09:30:00,35.0,35.12,34.82,34.86,281805.0,30.1491,30.2525,29.9941,30.0285,281805.0
2019-10-25 10:00:00,34.86,35.01,34.85,34.98,164270.0,30.0285,30.1577,30.0199,30.1319,164270.0
2019-10-25 10:30:00,34.98,35.14,34.96,35.11,172110.0,30.1319,30.2697,30.1147,30.2439,172110.0
2019-10-25 11:00:00,35.11,35.26,35.1,35.24,229471.0,30.2439,30.3731,30.2353,30.3559,229471.0
2019-10-25 11:30:00,35.24,35.3,35.16,35.28,304250.0,30.3559,30.4076,30.287,30.3903,304250.0
2019-10-25 12:00:00,35.29,35.3,35.18,35.21,124340.0,30.3989,30.4076,30.3042,30.33,124340.0
2019-10-25 12:30:00,35.22,35.33,35.2,35.28,153379.0,30.3386,30.4334,30.3214,30.3903,153379.0
2019-10-25 13:00:00,35.28,35.3,35.2,35.21,168915.0,30.3903,30.4076,30.3214,30.33,168915.0
2019-10-25 13:30:00,35.21,35.31,35.19,35.27,159403.0,30.33,30.4162,30.3128,30.3817,159403.0
2019-10-25 14:00:00,35.27,35.32,35.25,35.29,178738.0,30.3817,30.4248,30.3645,30.3989,178738.0
2019-10-25 14:30:00,35.29,35.38,35.26,35.32,510240.0,30.3989,30.4765,30.3731,30.4248,510240.0
2019-10-25 15:00:00,35.31,35.41,35.3,35.4,352119.0,30.4162,30.5023,30.4076,30.4937,352119.0
2019-10-25 15:30:00,35.4,35.41,35.22,35.29,1084802.0,30.4937,30.5023,30.3386,30.3989,1084802.0
2019-10-28 09:30:00,35.5,35.98,35.45,35.84,543539.0,30.5798,30.9933,30.5368,30.8727,543539.0
2019-10-28 10:00:00,35.84,35.85,35.73,35.79,295465.0,30.8727,30.8813,30.778,30.8296,295465.0
2019-10-28 10:30:00,35.8,35.85,35.68,35.7,305111.0,30.8383,30.8813,30.7349,30.7521,305111.0
2019-10-28 11:00:00,35.7,35.78,35.68,35.72,248736.0,30.7521,30.821,30.7349,30.7693,248736.0
2019-10-28 11:30:00,35.72,35.75,35.68,35.73,223890.0,30.7693,30.7952,30.7349,30.778,223890.0
2019-10-28 12:00:00,35.73,35.79,35.69,35.74,286764.0,30.778,30.8296,30.7435,30.7866,286764.0
2019-10-28 12:30:00,35.74,35.75,35.68,35.7,159528.0,30.7866,30.7952,30.7349,30.7521,159528.0
2019-10-28 13:00:00,35.71,35.79,35.69,35.76,189473.0,30.7607,30.8296,30.7435,30.8038,189473.0
2019-10-28 13:30:00,35.76,35.81,35.72,35.8,302276.0,30.8038,30.8469,30.7693,30.8383,302276.0
2019-10-28 14:00:00,35.8,35.84,35.78,35.82,290328.0,30.8383,30.8727,30.821,30.8555,290328.0
2019-10-28 14:30:00,35.82,35.84,35.76,35.8,415818.0,30.8555,30.8727,30.8038,30.8383,415818.0
2019-10-28 15:00:00,35.8,35.92,35.78,35.84,377431.0,30.8383,30.9416,30.821,30.8727,377431.0
2019-10-28 15:30:00,35.84,35.86,35.67,35.68,971687.0,30.8727,30.8899,30.7263,30.7349,971687.0
2019-10-29 09:30:00,35.61,35.94,35.61,35.9,452198.0,30.6746,30.9588,30.6746,30.9244,452198.0
2019-10-29 10:00:00,35.89,35.92,35.81,35.9,352129.0,30.9158,30.9416,30.8469,30.9244,352129.0
2019-10-29 10:30:00,35.91,36.02,35.9,35.98,461027.0,30.933,31.0278,30.9244,30.9933,461027.0
2019-10-29 11:00:00,35.98,36.01,35.85,35.91,260439.0,30.9933,31.0191,30.8813,30.933,260439.0
2019-10-29 11:30:00,35.91,35.92,35.64,35.68,330935.0,30.933,30.9416,30.7004,30.7349,330935.0
2019-10-29 12:00:00,35.68,35.76,35.64,35.76,177382.0,30.7349,30.8038,30.7004,30.8038,177382.0
2019-10-29 12:30:00,35.76,35.81,35.67,35.69,249502.0,30.8038,30.8469,30.7263,30.7435,249502.0
2019-10-29 13:00:00,35.69,35.79,35.69,35.76,143045.0,30.7435,30.8296,30.7435,30.8038,143045.0
2019-10-29 13:30:00,35.75,35.76,35.69,35.7,163662.0,30.7952,30.8038,30.7435,30.7521,163662.0
2019-10-29 14:00:00,35.71,35.77,35.65,35.74,161176.0,30.7607,30.8124,30.709,30.7866,161176.0
2019-10-29 14:30:00,35.74,35.74,35.64,35.65,218885.0,30.7866,30.7866,30.7004,30.709,218885.0
2019-10-29 15:00:00,35.65,35.73,35.63,35.69,235463.0,30.709,30.778,30.6918,30.7435,235463.0
2019-10-29 15:30:00,35.68,35.78,35.67,35.78,626984.0,30.7349,30.821,30.7263,30.821,626984.0
2019-10-30 09:30:00,35.8,35.85,35.51,35.63,333850.0,30.8383,30.8813,30.5884,30.6918,333850.0
2019-10-30 10:00:00,35.62,35.63,35.39,35.51,214549.0,30.6832,30.6918,30.4851,30.5884,214549.0
2019-10-30 10:30:00,35.5,35.58,35.42,35.53,128215.0,30.5798,30.6487,30.5109,30.6057,128215.0
2019-10-30 11:00:00,35.52,35.58,35.43,35.45,132310.0,30.5971,30.6487,30.5195,30.5368,132310.0
2019-10-30 11:30:00,35.45,35.5,35.41,35.45,172616.0,30.5368,30.5798,30.5023,30.5368,172616.0
2019-10-30 12:00:00,35.47,35.54,35.46,35.51,180766.0,30.554,30.6143,30.5454,30.5884,180766.0
2019-10-30 12:30:00,35.51,35.63,35.5,35.6,119659.0,30.5884,30.6918,30.5798,30.666,119659.0
2019-10-30 13:00:00,35.61,35.65,35.58,35.63,115307.0,30.6746,30.709,30.6487,30.6918,115307.0
2019-10-30 13:30:00,35.63,35.66,35.57,35.58,228971.0,30.6918,30.7177,30.6401,30.6487,228971.0
2019-10-30 14:00:00,35.57,35.77,35.55,35.72,232335.0,30.6401,30.8124,30.6229,30.7693,232335.0
2019-10-30 14:30:00,35.72,35.83,35.67,35.78,181209.0,30.7693,30.8641,30.7263,30.821,181209.0
2019-10-30 15:00:00,35.78,35.8,35.7,35.72,255634.0,30.821,30.8383,30.7521,30.7693,255634.0
2019-10-30 15:30:00,35.72,35.72,35.56,35.59,786095.0,30.7693,30.7693,30.6315,30.6574,786095.0
2019-10-31 09:30:00,35.45,35.66,35.28,35.35,328329.0,30.5368,30.7177,30.3903,30.4506,328329.0
2019-10-31 10:00:00,35.35,35.35,35.14,35.16,255628.0,30.4506,30.4506,30.2697,30.287,255628.0
2019-10-31 10:30:00,35.16,35.29,35.08,35.26,208137.0,30.287,30.3989,30.218,30.3731,208137.0
2019-10-31 11:00:00,35.26,35.28,35.09,35.12,446504.0,30.3731,30.3903,30.2267,30.2525,446504.0
2019-10-31 11:30:00,35.12,35.14,35.03,35.07,338063.0,30.2525,30.2697,30.175,30.2094,338063.0
2019-10-31 12:00:00,35.07,35.08,35.0,35.06,211698.0,30.2094,30.218,30.1491,30.2008,211698.0
2019-10-31 12:30:00,35.07,35.07,35.01,35.07,249550.0,30.2094,30.2094,30.1577,30.2094,249550.0
2019-10-31 13:00:00,35.07,35.18,35.06,35.18,143688.0,30.2094,30.3042,30.2008,30.3042,143688.0
2019-10-31 13:30:00,35.17,35.21,35.13,35.14,128825.0,30.2956,30.33,30.2611,30.2697,128825.0
2019-10-31 14:00:00,35.13,35.2,35.1,35.16,182016.0,30.2611,30.3214,30.2353,30.287,182016.0
2019-10-31 14:30:00,35.16,35.2,35.15,35.19,282880.0,30.287,30.3214,30.2783,30.3128,282880.0
2019-10-31 15:00:00,35.19,35.3,35.17,35.23,366539.0,30.3128,30.4076,30.2956,30.3473,366539.0
2019-10-31 15:30:00,35.23,35.39,35.22,35.38,582810.0,30.3473,30.4851,30.3386,30.4765,582810.0
2019-11-01 09:30:00,35.47,35.53,35.37,35.5,301875.0,30.7421,30.7941,30.6554,30.7681,301875.0
2019-11-01 10:00:00,35.49,35.66,35.41,35.64,299094.0,30.7594,30.9067,30.6901,30.8894,299094.0
2019-11-01 10:30:00,35.64,35.71,35.6,35.68,238757.0,30.8894,30.9501,30.8547,30.9241,238757.0
2019-11-01 11:00:00,35.68,35.7,35.6,35.63,167528.0,30.9241,30.9414,30.8547,30.8807,167528.0
2019-11-01 11:30:00,35.63,35.82,35.63,35.71,161036.0,30.8807,31.0454,30.8807,30.9501,161036.0
2019-11-01 12:00:00,35.71,35.74,35.64,35.7,91316.0,30.9501,30.9761,30.8894,30.9414,91316.0
2019-11-01 12:30:00,35.71,35.72,35.58,35.58,101309.0,30.9501,30.9587,30.8374,30.8374,101309.0
2019-11-01 13:00:00,35.58,35.69,35.57,35.68,117212.0,30.8374,30.9327,30.8287,30.9241,117212.0
2019-11-01 13:30:00,35.69,35.69,35.64,35.65,121949.0,30.9327,30.9327,30.8894,30.8981,121949.0
2019-11-01 14:00:00,35.65,35.71,35.62,35.65,138735.0,30.8981,30.9501,30.8721,30.8981,138735.0
2019-11-01 14:30:00,35.65,35.69,35.63,35.67,128814.0,30.8981,30.9327,30.8807,30.9154,128814.0
2019-11-01 15:00:00,35.68,35.7,35.58,35.64,255255.0,30.9241,30.9414,30.8374,30.8894,255255.0
2019-11-01 15:30:00,35.64,35.73,35.63,35.73,512421.0,30.8894,30.9674,30.8807,30.9674,512421.0
2019-11-04 09:30:00,36.0,36.07,35.89,36.03,363943.0,31.2014,31.2621,31.1061,31.2274,363943.0
2019-11-04 10:00:00,36.03,36.06,35.94,36.02,228142.0,31.2274,31.2534,31.1494,31.2188,228142.0
2019-11-04 10:30:00,36.02,36.04,35.97,36.03,278499.0,31.2188,31.2361,31.1754,31.2274,278499.0
2019-11-04 11:00:00,36.03,36.12,36.02,36.07,311247.0,31.2274,31.3054,31.2188,31.2621,311247.0
2019-11-04 11:30:00,36.07,36.14,36.05,36.07,227761.0,31.2621,31.3228,31.2448,31.2621,227761.0
2019-11-04 12:00:00,36.07,36.14,36.04,36.09,194668.0,31.2621,31.3228,31.2361,31.2794,194668.0
2019-11-04 12:30:00,36.08,36.17,36.03,36.12,165173.0,31.2708,31.3488,31.2274,31.3054,165173.0
2019-11-04 13:00:00,36.13,36.21,36.1,36.19,180727.0,31.3141,31.3834,31.2881,31.3661,180727.0
2019-11-04 13:30:00,36.18,36.21,36.12,36.2,170560.0,31.3574,31.3834,31.3054,31.3748,170560.0
2019-11-04 14:00:00,36.2,36.21,36.16,36.19,164610.0,31.3748,31.3834,31.3401,31.3661,164610.0
2019-11-04 14:30:00,36.18,36.23,36.18,36.18,223990.0,31.3574,31.4008,31.3574,31.3574,223990.0
2019-11-04 15:00:00,36.19,36.19,36.13,36.16,206680.0,31.3661,31.3661,31.3141,31.3401,206680.0
2019-11-04 15:30:00,36.16,36.22,36.14,36.2,585315.0,31.3401,31.3921,31.3228,31.3748,585315.0
2019-11-05 09:30:00,36.25,36.54,36.21,36.37,504061.0,31.4181,31.6694,31.3834,31.5221,504061.0
2019-11-05 10:00:00,36.37,36.54,36.34,36.35,544525.0,31.5221,31.6694,31.4961,31.5048,544525.0
2019-11-05 10:30:00,36.36,36.41,36.15,36.29,346028.0,31.5134,31.5568,31.3314,31.4528,346028.0
2019-11-05 11:00:00,36.3,36.48,36.3,36.42,410796.0,31.4614,31.6174,31.4614,31.5654,410796.0
2019-11-05 11:30:00,36.43,36.44,36.33,36.4,210207.0,31.5741,31.5828,31.4874,31.5481,210207.0
2019-11-05 12:00:00,36.39,36.4,36.27,36.28,318497.0,31.5394,31.5481,31.4354,31.4441,318497.0
2019-11-05 12:30:00,36.27,36.41,36.26,36.39,123548.0,31.4354,31.5568,31.4268,31.5394,123548.0
2019-11-05 13:00:00,36.39,36.39,36.29,36.32,220351.0,31.5394,31.5394,31.4528,31.4788,220351.0
2019-11-05 13:30:00,36.31,36.36,36.27,36.32,245031.0,31.4701,31.5134,31.4354,31.4788,245031.0
2019-11-05 14:00:00,36.31,36.41,36.28,36.38,221518.0,31.4701,31.5568,31.4441,31.5308,221518.0
2019-11-05 14:30:00,36.38,36.38,36.3,36.33,158048.0,31.5308,31.5308,31.4614,31.4874,158048.0
2019-11-05 15:00:00,36.32,36.39,36.3,36.33,231968.0,31.4788,31.5394,31.4614,31.4874,231968.0
2019-11-05 15:30:00,36.34,36.41,36.27,36.3,1110986.0,31.4961,31.5568,31.4354,31.4614,1110986.0
2019-11-06 09:30:00,36.31,36.52,36.23,36.45,444849.0,31.4701,31.6521,31.4008,31.5914,444849.0
2019-11-06 10:00:00,36.46,36.61,36.46,36.54,277836.0,31.6001,31.7301,31.6001,31.6694,277836.0
2019-11-06 10:30:00,36.52,36.68,36.51,36.65,237236.0,31.6521,31.7908,31.6434,31.7648,237236.0
2019-11-06 11:00:00,36.66,36.76,36.66,36.76,282385.0,31.7734,31.8601,31.7734,31.8601,282385.0
2019-11-06 11:30:00,36.76,36.76,36.49,36.55,167979.0,31.8601,31.8601,31.6261,31.6781,167979.0
2019-11-06 12:00:00,36.55,36.66,36.54,36.64,209316.0,31.6781,31.7734,31.6694,31.7561,209316.0
2019-11-06 12:30:00,36.65,36.74,36.6,36.74,210303.0,31.7648,31.8428,31.7214,31.8428,210303.0
2019-11-06 13:00:00,36.74,36.79,36.67,36.78,197378.0,31.8428,31.8861,31.7821,31.8775,197378.0
2019-11-06 13:30:00,36.78,36.8,36.7,36.79,278137.0,31.8775,31.8948,31.8081,31.8861,278137.0
2019-11-06 14:00:00,36.79,36.86,36.77,36.84,268217.0,31.8861,31.9468,31.8688,31.9295,268217.0
2019-11-06 14:30:00,36.85,36.86,36.77,36.83,197215.0,31.9381,31.9468,31.8688,31.9208,197215.0
2019-11-06 15:00:00,36.83,36.85,36.8,36.8,294034.0,31.9208,31.9381,31.8948,31.8948,294034.0
2019-11-06 15:30:00,36.8,36.84,36.76,36.82,768550.0,31.8948,31.9295,31.8601,31.9121,768550.0
2019-11-07 09:30:00,37.04,37.28,36.96,37.07,437496.0,32.1028,32.3108,32.0335,32.1288,437496.0
2019-11-07 10:00:00,37.08,37.12,36.95,37.11,295258.0,32.1375,32.1721,32.0248,32.1635,295258.0
2019-11-07 10:30:00,37.11,37.15,36.99,37.11,335756.0,32.1635,32.1981,32.0595,32.1635,335756.0
2019-11-07 11:00:00,37.12,37.15,37.01,37.12,311063.0,32.1721,32.1981,32.0768,32.1721,311063.0
2019-11-07 11:30:00,37.12,37.18,37.05,37.18,302238.0,32.1721,32.2241,32.1115,32.2241,302238.0
2019-11-07 12:00:00,37.19,37.21,37.08,37.21,215364.0,32.2328,32.2501,32.1375,32.2501,215364.0
2019-11-07 12:30:00,37.21,37.24,37.17,37.21,133139.0,32.2501,32.2761,32.2155,32.2501,133139.0
2019-11-07 13:00:00,37.21,37.22,37.12,37.16,206808.0,32.2501,32.2588,32.1721,32.2068,206808.0
2019-11-07 13:30:00,37.17,37.2,37.1,37.19,141539.0,32.2155,32.2415,32.1548,32.2328,141539.0
2019-11-07 14:00:00,37.2,37.33,37.19,37.27,274070.0,32.2415,32.3541,32.2328,32.3021,274070.0
2019-11-07 14:30:00,37.27,37.29,37.1,37.2,228209.0,32.3021,32.3195,32.1548,32.2415,228209.0
2019-11-07 15:00:00,37.2,37.24,37.03,37.08,179771.0,32.2415,32.2761,32.0941,32.1375,179771.0
2019-11-07 15:30:00,37.08,37.09,36.91,36.96,726854.0,32.1375,32.1461,31.9901,32.0335,726854.0
2019-11-08 09:30:00,36.9,36.98,36.45,36.47,440203.0,31.9815,32.0508,31.5914,31.6088,440203.0
2019-11-08 10:00:00,36.48,36.78,36.41,36.77,389120.0,31.6174,31.8775,31.5568,31.8688,389120.0
2019-11-08 10:30:00,36.77,36.85,36.67,36.76,243941.0,31.8688,31.9381,31.7821,31.8601,243941.0
2019-11-08 11:00:00,36.77,36.81,36.68,36.71,194402.0,31.8688,31.9035,31.7908,31.8168,194402.0
2019-11-08 11:30:00,36.71,36.9,36.71,36.9,144341.0,31.8168,31.9815,31.8168,31.9815,144341.0
2019-11-08 12:00:00,36.9,36.93,36.85,36.91,298886.0,31.9815,32.0075,31.9381,31.9901,298886.0
2019-11-08 12:30:00,36.91,36.95,36.88,36.93,133465.0,31.9901,32.0248,31.9641,32.0075,133465.0
2019-11-08 13:00:00,36.93,36.97,36.9,36.97,99774.0,32.0075,32.0421,31.9815,32.0421,99774.0
2019-11-08 13:30:00,36.97,36.97,36.92,36.93,118237.0,32.0421,32.0421,31.9988,32.0075,118237.0
2019-11-08 14:00:00,36.93,36.97,36.89,36.91,198175.0,32.0075,32.0421,31.9728,31.9901,198175.0
2019-11-08 14:30:00,36.91,36.92,36.87,36.87,178849.0,31.9901,31.9988,31.9555,31.9555,178849.0
2019-11-08 15:00:00,36.88,36.89,36.84,36.86,210814.0,31.9641,31.9728,31.9295,31.9468,210814.0
2019-11-08 15:30:00,36.86,36.95,36.83,36.94,519801.0,31.9468,32.0248,31.9208,32.0161,519801.0
2019-11-11 09:30:00,36.71,37.05,36.62,36.94,408966.0,31.8168,32.1115,31.7388,32.0161,408966.0
2019-11-11 10:00:00,36.95,37.02,36.91,36.96,182191.0,32.0248,32.0855,31.9901,32.0335,182191.0
2019-11-11 10:30:00,36.96,37.05,36.94,37.01,150814.0,32.0335,32.1115,32.0161,32.0768,150814.0
2019-11-11 11:00:00,37.01,37.01,36.82,36.89,216174.0,32.0768,32.0768,31.9121,31.9728,216174.0
2019-11-11 11:30:00,36.89,36.97,36.86,36.96,126770.0,31.9728,32.0421,31.9468,32.0335,126770.0
2019-11-11 12:00:00,36.97,37.03,36.95,37.0,137727.0,32.0421,32.0941,32.0248,32.0681,137727.0
2019-11-11 12:30:00,37.0,37.0,36.91,36.94,88482.0,32.0681,32.0681,31.9901,32.0161,88482.0
2019-11-11 13:00:00,36.95,36.99,36.91,36.97,111135.0,32.0248,32.0595,31.9901,32.0421,111135.0
2019-11-11 13:30:00,36.97,36.98,36.91,36.92,107953.0,32.0421,32.0508,31.9901,31.9988,107953.0
2019-11-11 14:00:00,36.91,36.93,36.87,36.87,130708.0,31.9901,32.0075,31.9555,31.9555,130708.0
2019-11-11 14:30:00,36.87,36.88,36.8,36.84,142714.0,31.9555,31.9641,31.8948,31.9295,142714.0
2019-11-11 15:00:00,36.84,36.88,36.82,36.84,163217.0,31.9295,31.9641,31.9121,31.9295,163217.0
2019-11-11 15:30:00,36.84,36.88,36.78,36.88,508546.0,31.9295,31.9641,31.8775,31.9641,508546.0
2019-11-12 09:30:00,36.83,36.88,36.65,36.86,304722.0,31.9208,31.9641,31.7648,31.9468,304722.0
2019-11-12 10:00:00,36.86,36.9,36.8,36.84,358197.0,31.9468,31.9815,31.8948,31.9295,358197.0
2019-11-12 10:30:00,36.84,36.89,36.74,36.75,264199.0,31.9295,31.9728,31.8428,31.8515,264199.0
2019-11-12 11:00:00,36.76,36.87,36.74,36.8,218905.0,31.8601,31.9555,31.8428,31.8948,218905.0
2019-11-12 11:30:00,36.8,36.92,36.77,36.88,306176.0,31.8948,31.9988,31.8688,31.9641,306176.0
2019-11-12 12:00:00,36.89,36.94,36.86,36.94,143220.0,31.9728,32.0161,31.9468,32.0161,143220.0
2019-11-12 12:30:00,36.93,36.96,36.86,36.91,132017.0,32.0075,32.0335,31.9468,31.9901,132017.0
2019-11-12 13:00:00,36.91,36.97,36.9,36.91,152639.0,31.9901,32.0421,31.9815,31.9901,152639.0
2019-11-12 13:30:00,36.91,36.98,36.88,36.96,155621.0,31.9901,32.0508,31.9641,32.0335,155621.0
2019-11-12 14:00:00,36.96,36.96,36.85,36.86,157210.0,32.0335,32.0335,31.9381,31.9468,157210.0
2019-11-12 14:30:00,36.85,36.86,36.77,36.77,194043.0,31.9381,31.9468,31.8688,31.8688,194043.0
2019-11-12 15:00:00,36.78,36.9,36.76,36.87,200754.0,31.8775,31.9815,31.8601,31.9555,200754.0
2019-11-12 15:30:00,36.88,36.9,36.82,36.88,379310.0,31.9641,31.9815,31.9121,31.9641,379310.0
2019-11-13 09:30:00,36.56,36.65,36.48,36.62,133850.0,31.6868,31.7648,31.6174,31.7388,133850.0
2019-11-13 10:00:00,36.62,36.69,36.6,36.68,119389.0,31.7388,31.7994,31.7214,31.7908,119389.0
2019-11-13 10:30:00,36.68,36.74,36.61,36.73,119291.0,31.7908,31.8428,31.7301,31.8341,119291.0
2019-11-13 11:00:00,36.73,36.91,36.72,36.84,226974.0,31.8341,31.9901,31.8254,31.9295,226974.0
2019-11-13 11:30:00,36.84,36.85,36.74,36.75,148310.0,31.9295,31.9381,31.8428,31.8515,148310.0
2019-11-13 12:00:00,36.75,36.76,36.66,36.67,88371.0,31.8515,31.8601,31.7734,31.7821,88371.0
2019-11-13 12:30:00,36.66,36.72,36.66,36.7,83387.0,31.7734,31.8254,31.7734,31.8081,83387.0
2019-11-13 13:00:00,36.7,36.73,36.68,36.69,80623.0,31.8081,31.8341,31.7908,31.7994,80623.0
2019-11-13 13:30:00,36.69,36.72,36.54,36.57,165275.0,31.7994,31.8254,31.6694,31.6954,165275.0
2019-11-13 14:00:00,36.57,36.65,36.54,36.56,125870.0,31.6954,31.7648,31.6694,31.6868,125870.0
2019-11-13 14:30:00,36.56,36.64,36.56,36.61,97180.0,31.6868,31.7561,31.6868,31.7301,97180.0
2019-11-13 15:00:00,36.62,36.7,36.62,36.68,170311.0,31.7388,31.8081,31.7388,31.7908,170311.0
2019-11-13 15:30:00,36.68,36.7,36.53,36.56,591894.0,31.7908,31.8081,31.6608,31.6868,591894.0
2019-11-14 09:30:00,36.36,36.63,36.35,36.58,210569.0,31.5134,31.7474,31.5048,31.7041,210569.0
2019-11-14 10:00:00,36.59,36.69,36.54,36.66,173344.0,31.7128,31.7994,31.6694,31.7734,173344.0
2019-11-14 10:30:00,36.66,36.8,36.61,36.7,160111.0,31.7734,31.8948,31.7301,31.8081,160111.0
2019-11-14 11:00:00,36.71,36.76,36.68,36.7,55849.0,31.8168,31.8601,31.7908,31.8081,55849.0
2019-11-14 11:30:00,36.7,36.71,36.57,36.62,98055.0,31.8081,31.8168,31.6954,31.7388,98055.0
2019-11-14 12:00:00,36.62,36.7,36.61,36.7,72517.0,31.7388,31.8081,31.7301,31.8081,72517.0
2019-11-14 12:30:00,36.69,36.76,36.67,36.71,126792.0,31.7994,31.8601,31.7821,31.8168,126792.0
2019-11-14 13:00:00,36.71,36.76,36.69,36.76,91205.0,31.8168,31.8601,31.7994,31.8601,91205.0
2019-11-14 13:30:00,36.76,36.87,36.72,36.8,166758.0,31.8601,31.9555,31.8254,31.8948,166758.0
2019-11-14 14:00:00,36.79,36.88,36.78,36.79,131556.0,31.8861,31.9641,31.8775,31.8861,131556.0
2019-11-14 14:30:00,36.79,36.84,36.76,36.81,259435.0,31.8861,31.9295,31.8601,31.9035,259435.0
2019-11-14 15:00:00,36.81,36.83,36.76,36.79,174683.0,31.9035,31.9208,31.8601,31.8861,174683.0
2019-11-14 15:30:00,36.79,36.81,36.67,36.73,473724.0,31.8861,31.9035,31.7821,31.8341,473724.0
2019-11-15 09:30:00,37.0,37.09,36.92,36.98,450974.0,32.0681,32.1461,31.9988,32.0508,450974.0
2019-11-15 10:00:00,36.98,37.12,36.97,37.06,300502.0,32.0508,32.1721,32.0421,32.1201,300502.0
2019-11-15 10:30:00,37.07,37.17,37.03,37.15,196438.0,32.1288,32.2155,32.0941,32.1981,196438.0
2019-11-15 11:00:00,37.14,37.24,37.14,37.16,293059.0,32.1895,32.2761,32.1895,32.2068,293059.0
2019-11-15 11:30:00,37.16,37.18,37.06,37.18,261583.0,32.2068,32.2241,32.1201,32.2241,261583.0
2019-11-15 12:00:00,37.18,37.23,37.15,37.18,160077.0,32.2241,32.2675,32.1981,32.2241,160077.0
2019-11-15 12:30:00,37.18,37.2,37.13,37.17,200455.0,32.2241,32.2415,32.1808,32.2155,200455.0
2019-11-15 13:00:00,37.17,37.18,37.12,37.13,140358.0,32.2155,32.2241,32.1721,32.1808,140358.0
2019-11-15 13:30:00,37.13,37.14,37.06,37.09,124748.0,32.1808,32.1895,32.1201,32.1461,124748.0
2019-11-15 14:00:00,37.09,37.12,37.08,37.08,145447.0,32.1461,32.1721,32.1375,32.1375,145447.0
2019-11-15 14:30:00,37.09,37.13,37.08,37.09,234247.0,32.1461,32.1808,32.1375,32.1461,234247.0
2019-11-15 15:00:00,37.08,37.11,37.03,37.04,252980.0,32.1375,32.1635,32.0941,32.1028,252980.0
2019-11-15 15:30:00,37.04,37.07,36.97,37.05,676295.0,32.1028,32.1288,32.0421,32.1115,676295.0
2019-11-18 09:30:00,36.92,37.07,36.92,36.98,459544.0,31.9988,32.1288,31.9988,32.0508,459544.0
2019-11-18 10:00:00,36.97,37.14,36.87,36.97,269962.0,32.0421,32.1895,31.9555,32.0421,269962.0
2019-11-18 10:30:00,36.97,37.08,36.94,37.01,282172.0,32.0421,32.1375,32.0161,32.0768,282172.0
2019-11-18 11:00:00,37.01,37.02,36.85,36.91,280065.0,32.0768,32.0855,31.9381,31.9901,280065.0
2019-11-18 11:30:00,36.92,36.95,36.89,36.93,200988.0,31.9988,32.0248,31.9728,32.0075,200988.0
2019-11-18 12:00:00,36.93,36.93,36.69,36.87,642148.0,32.0075,32.0075,31.7994,31.9555,642148.0
2019-11-18 12:30:00,36.86,37.01,36.85,37.01,237492.0,31.9468,32.0768,31.9381,32.0768,237492.0
2019-11-18 13:00:00,37.0,37.04,36.97,36.97,198957.0,32.0681,32.1028,32.0421,32.0421,198957.0
2019-11-18 13:30:00,36.97,37.1,36.96,37.04,173514.0,32.0421,32.1548,32.0335,32.1028,173514.0
2019-11-18 14:00:00,37.05,37.12,37.02,37.08,103308.0,32.1115,32.1721,32.0855,32.1375,103308.0
2019-11-18 14:30:00,37.08,37.1,37.01,37.04,139281.0,32.1375,32.1548,32.0768,32.1028,139281.0
2019-11-18 15:00:00,37.04,37.08,37.02,37.08,129445.0,32.1028,32.1375,32.0855,32.1375,129445.0
2019-11-18 15:30:00,37.08,37.11,37.02,37.09,438573.0,32.1375,32.1635,32.0855,32.1461,438573.0
2019-11-19 09:30:00,37.19,37.24,36.96,37.09,235462.0,32.2328,32.2761,32.0335,32.1461,235462.0
2019-11-19 10:00:00,37.09,37.13,36.83,36.97,287140.0,32.1461,32.1808,31.9208,32.0421,287140.0
2019-11-19 10:30:00,36.98,37.01,36.86,36.87,175534.0,32.0508,32.0768,31.9468,31.9555,175534.0
2019-11-19 11:00:00,36.88,36.99,36.84,36.98,140126.0,31.9641,32.0595,31.9295,32.0508,140126.0
2019-11-19 11:30:00,36.99,37.09,36.96,37.08,157781.0,32.0595,32.1461,32.0335,32.1375,157781.0
2019-11-19 12:00:00,37.08,37.09,37.01,37.05,88444.0,32.1375,32.1461,32.0768,32.1115,88444.0
2019-11-19 12:30:00,37.04,37.06,36.96,37.04,126033.0,32.1028,32.1201,32.0335,32.1028,126033.0
2019-11-19 13:00:00,37.04,37.05,36.99,37.02,98460.0,32.1028,32.1115,32.0595,32.0855,98460.0
2019-11-19 13:30:00,37.02,37.05,37.0,37.01,118874.0,32.0855,32.1115,32.0681,32.0768,118874.0
2019-11-19 14:00:00,37.02,37.09,37.01,37.07,148963.0,32.0855,32.1461,32.0768,32.1288,148963.0
2019-11-19 14:30:00,37.08,37.08,36.95,36.98,185454.0,32.1375,32.1375,32.0248,32.0508,185454.0
2019-11-19 15:00:00,36.99,37.01,36.96,36.98,155959.0,32.0595,32.0768,32.0335,32.0508,155959.0
2019-11-19 15:30:00,36.98,37.03,36.88,36.92,441060.0,32.0508,32.0941,31.9641,31.9988,441060.0
2019-11-20 09:30:00,36.74,36.93,36.72,36.82,235673.0,31.8428,32.0075,31.8254,31.9121,235673.0
2019-11-20 10:00:00,36.82,36.87,36.64,36.69,181470.0,31.9121,31.9555,31.7561,31.7994,181470.0
2019-11-20 10:30:00,36.7,36.88,36.7,36.78,142463.0,31.8081,31.9641,31.8081,31.8775,142463.0
2019-11-20 11:00:00,36.78,36.9,36.77,36.87,160432.0,31.8775,31.9815,31.8688,31.9555,160432.0
2019-11-20 11:30:00,36.87,36.89,36.8,36.82,120559.0,31.9555,31.9728,31.8948,31.9121,120559.0
2019-11-20 12:00:00,36.82,36.83,36.73,36.76,124922.0,31.9121,31.9208,31.8341,31.8601,124922.0
2019-11-20 12:30:00,36.76,36.8,36.58,36.67,175544.0,31.8601,31.8948,31.7041,31.7821,175544.0
2019-11-20 13:00:00,36.67,36.7,36.47,36.49,147772.0,31.7821,31.8081,31.6088,31.6261,147772.0
2019-11-20 13:30:00,36.5,36.63,36.45,36.59,133367.0,31.6348,31.7474,31.5914,31.7128,133367.0
2019-11-20 14:00:00,36.59,36.66,36.54,36.64,136420.0,31.7128,31.7734,31.6694,31.7561,136420.0
2019-11-20 14:30:00,36.64,36.71,36.62,36.63,173844.0,31.7561,31.8168,31.7388,31.7474,173844.0
2019-11-20 15:00:00,36.62,36.71,36.61,36.62,191327.0,31.7388,31.8168,31.7301,31.7388,191327.0
2019-11-20 15:30:00,36.63,36.66,36.54,36.57,721221.0,31.7474,31.7734,31.6694,31.6954,721221.0
2019-11-21 09:30:00,36.61,36.67,36.32,36.59,301290.0,31.7301,31.7821,31.4788,31.7128,301290.0
2019-11-21 10:00:00,36.59,36.7,36.53,36.6,193114.0,31.7128,31.8081,31.6608,31.7214,193114.0
2019-11-21 10:30:00,36.61,36.71,36.55,36.68,195974.0,31.7301,31.8168,31.6781,31.7908,195974.0
2019-11-21 11:00:00,36.68,36.74,36.6,36.69,289105.0,31.7908,31.8428,31.7214,31.7994,289105.0
2019-11-21 11:30:00,36.69,36.78,36.65,36.69,125924.0,31.7994,31.8775,31.7648,31.7994,125924.0
2019-11-21 12:00:00,36.68,36.85,36.67,36.8,163460.0,31.7908,31.9381,31.7821,31.8948,163460.0
2019-11-21 12:30:00,36.8,36.88,36.76,36.76,122147.0,31.8948,31.9641,31.8601,31.8601,122147.0
2019-11-21 13:00:00,36.77,36.85,36.76,36.8,133039.0,31.8688,31.9381,31.8601,31.8948,133039.0
2019-11-21 13:30:00,36.79,36.8,36.72,36.73,73451.0,31.8861,31.8948,31.8254,31.8341,73451.0
2019-11-21 14:00:00,36.74,36.8,36.69,36.76,130748.0,31.8428,31.8948,31.7994,31.8601,130748.0
2019-11-21 14:30:00,36.76,36.8,36.72,36.77,141277.0,31.8601,31.8948,31.8254,31.8688,141277.0
2019-11-21 15:00:00,36.77,36.8,36.73,36.76,149758.0,31.8688,31.8948,31.8341,31.8601,149758.0
2019-11-21 15:30:00,36.76,36.77,36.69,36.77,385047.0,31.8601,31.8688,31.7994,31.8688,385047.0
2019-11-22 09:30:00,36.87,37.12,36.8,37.0,354014.0,31.9555,32.1721,31.8948,32.0681,354014.0
2019-11-22 10:00:00,36.99,37.01,36.76,36.78,276004.0,32.0595,32.0768,31.8601,31.8775,276004.0
2019-11-22 10:30:00,36.78,36.84,36.76,36.8,161712.0,31.8775,31.9295,31.8601,31.8948,161712.0
2019-11-22 11:00:00,36.8,36.86,36.68,36.86,157651.0,31.8948,31.9468,31.7908,31.9468,157651.0
2019-11-22 11:30:00,36.86,36.87,36.79,36.8,121235.0,31.9468,31.9555,31.8861,31.8948,121235.0
2019-11-22 12:00:00,36.8,36.87,36.77,36.83,152489.0,31.8948,31.9555,31.8688,31.9208,152489.0
2019-11-22 12:30:00,36.82,36.91,36.79,36.91,117219.0,31.9121,31.9901,31.8861,31.9901,117219.0
2019-11-22 13:00:00,36.9,36.97,36.89,36.93,115831.0,31.9815,32.0421,31.9728,32.0075,115831.0
2019-11-22 13:30:00,36.93,36.96,36.9,36.96,123820.0,32.0075,32.0335,31.9815,32.0335,123820.0
2019-11-22 14:00:00,36.96,36.97,36.87,36.89,96635.0,32.0335,32.0421,31.9555,31.9728,96635.0
2019-11-22 14:30:00,36.89,36.9,36.83,36.83,128554.0,31.9728,31.9815,31.9208,31.9208,128554.0
2019-11-22 15:00:00,36.84,36.91,36.83,36.89,164023.0,31.9295,31.9901,31.9208,31.9728,164023.0
2019-11-22 15:30:00,36.89,36.96,36.86,36.9,336196.0,31.9728,32.0335,31.9468,31.9815,336196.0
2019-11-25 09:30:00,36.99,37.08,36.92,37.06,294016.0,32.0595,32.1375,31.9988,32.1201,294016.0
2019-11-25 10:00:00,37.07,37.2,37.02,37.19,443270.0,32.1288,32.2415,32.0855,32.2328,443270.0
2019-11-25 10:30:00,37.19,37.28,37.08,37.13,331504.0,32.2328,32.3108,32.1375,32.1808,331504.0
2019-11-25 11:00:00,37.13,37.13,37.02,37.03,238469.0,32.1808,32.1808,32.0855,32.0941,238469.0
2019-11-25 11:30:00,37.04,37.05,36.94,36.97,172405.0,32.1028,32.1115,32.0161,32.0421,172405.0
2019-11-25 12:00:00,36.97,37.01,36.94,36.98,110924.0,32.0421,32.0768,32.0161,32.0508,110924.0
2019-11-25 12:30:00,36.99,37.05,36.98,37.05,106945.0,32.0595,32.1115,32.0508,32.1115,106945.0
2019-11-25 13:00:00,37.05,37.15,37.04,37.11,124740.0,32.1115,32.1981,32.1028,32.1635,124740.0
2019-11-25 13:30:00,37.11,37.13,37.09,37.13,136786.0,32.1635,32.1808,32.1461,32.1808,136786.0
2019-11-25 14:00:00,37.12,37.2,37.11,37.16,142658.0,32.1721,32.2415,32.1635,32.2068,142658.0
2019-11-25 14:30:00,37.17,37.36,37.12,37.33,1137880.0,32.2155,32.3801,32.1721,32.3541,1137880.0
2019-11-25 15:00:00,37.32,37.42,37.26,37.36,564649.0,32.3455,32.4321,32.2935,32.3801,564649.0
2019-11-25 15:30:00,37.36,37.42,37.29,37.33,903984.0,32.3801,32.4321,32.3195,32.3541,903984.0
2019-11-26 09:30:00,37.33,37.59,37.17,37.17,453672.0,32.3541,32.5795,32.2155,32.2155,453672.0
2019-11-26 10:00:00,37.18,37.26,37.11,37.2,323245.0,32.2241,32.2935,32.1635,32.2415,323245.0
2019-11-26 10:30:00,37.2,37.24,37.09,37.19,291953.0,32.2415,32.2761,32.1461,32.2328,291953.0
2019-11-26 11:00:00,37.18,37.22,37.11,37.19,176529.0,32.2241,32.2588,32.1635,32.2328,176529.0
2019-11-26 11:30:00,37.18,37.19,37.02,37.05,210487.0,32.2241,32.2328,32.0855,32.1115,210487.0
2019-11-26 12:00:00,37.05,37.19,37.04,37.16,149283.0,32.1115,32.2328,32.1028,32.2068,149283.0
2019-11-26 12:30:00,37.16,37.19,37.13,37.17,116350.0,32.2068,32.2328,32.1808,32.2155,116350.0
2019-11-26 13:00:00,37.16,37.24,37.15,37.2,122530.0,32.2068,32.2761,32.1981,32.2415,122530.0
2019-11-26 13:30:00,37.2,37.23,37.16,37.18,131535.0,32.2415,32.2675,32.2068,32.2241,131535.0
2019-11-26 14:00:00,37.18,37.27,37.17,37.25,147609.0,32.2241,32.3021,32.2155,32.2848,147609.0
2019-11-26 14:30:00,37.25,37.25,37.21,37.25,113986.0,32.2848,32.2848,32.2501,32.2848,113986.0
2019-11-26 15:00:00,37.24,37.26,37.21,37.23,194214.0,32.2761,32.2935,32.2501,32.2675,194214.0
2019-11-26 15:30:00,37.22,37.4,37.22,37.38,857853.0,32.2588,32.4148,32.2588,32.3975,857853.0
2019-11-27 09:30:00,37.38,37.48,37.3,37.33,313878.0,32.3975,32.4841,32.3281,32.3541,313878.0
2019-11-27 10:00:00,37.32,37.36,37.23,37.23,155387.0,32.3455,32.3801,32.2675,32.2675,155387.0
2019-11-27 10:30:00,37.23,37.3,37.15,37.3,156377.0,32.2675,32.3281,32.1981,32.3281,156377.0
2019-11-27 11:00:00,37.3,37.32,37.12,37.18,136541.0,32.3281,32.3455,32.1721,32.2241,136541.0
2019-11-27 11:30:00,37.17,37.23,37.17,37.23,130270.0,32.2155,32.2675,32.2155,32.2675,130270.0
2019-11-27 12:00:00,37.23,37.36,37.22,37.33,152152.0,32.2675,32.3801,32.2588,32.3541,152152.0
2019-11-27 12:30:00,37.33,37.44,37.32,37.44,162870.0,32.3541,32.4495,32.3455,32.4495,162870.0
2019-11-27 13:00:00,37.43,37.47,37.37,37.37,167762.0,32.4408,32.4755,32.3888,32.3888,167762.0
2019-11-27 13:30:00,37.37,37.41,37.33,37.33,103636.0,32.3888,32.4235,32.3541,32.3541,103636.0
2019-11-27 14:00:00,37.34,37.37,37.31,37.36,98196.0,32.3628,32.3888,32.3368,32.3801,98196.0
2019-11-27 14:30:00,37.36,37.4,37.34,37.38,104964.0,32.3801,32.4148,32.3628,32.3975,104964.0
2019-11-27 15:00:00,37.39,37.41,37.3,37.31,269516.0,32.4061,32.4235,32.3281,32.3368,269516.0
2019-11-27 15:30:00,37.31,37.39,37.31,37.38,434604.0,32.3368,32.4061,32.3368,32.3975,434604.0
2019-11-29 09:30:00,37.33,37.52,37.27,37.52,167686.0,32.3541,32.5188,32.3021,32.5188,167686.0
2019-11-29 10:00:00,37.52,37.53,37.44,37.52,98714.0,32.5188,32.5275,32.4495,32.5188,98714.0
2019-11-29 10:30:00,37.52,37.57,37.5,37.55,74452.0,32.5188,32.5621,32.5015,32.5448,74452.0
2019-11-29 11:00:00,37.55,37.58,37.47,37.5,93434.0,32.5448,32.5708,32.4755,32.5015,93434.0
2019-11-29 11:30:00,37.5,37.51,37.42,37.43,115231.0,32.5015,32.5101,32.4321,32.4408,115231.0
2019-11-29 12:00:00,37.43,37.51,37.4,37.47,223814.0,32.4408,32.5101,32.4148,32.4755,223814.0
2019-11-29 12:30:00,37.47,37.49,37.34,37.42,307178.0,32.4755,32.4928,32.3628,32.4321,307178.0
2019-12-02 09:30:00,37.6,37.6,37.31,37.49,290259.0,32.5882,32.5882,32.3368,32.4928,290259.0
2019-12-02 10:00:00,37.49,37.49,37.26,37.34,331790.0,32.4928,32.4928,32.2935,32.3628,331790.0
2019-12-02 10:30:00,37.34,37.41,37.26,37.31,312802.0,32.3628,32.4235,32.2935,32.3368,312802.0
2019-12-02 11:00:00,37.3,37.41,37.28,37.34,233730.0,32.3281,32.4235,32.3108,32.3628,233730.0
2019-12-02 11:30:00,37.34,37.35,37.24,37.35,122947.0,32.3628,32.3715,32.2761,32.3715,122947.0
2019-12-02 12:00:00,37.35,37.35,37.17,37.21,122278.0,32.3715,32.3715,32.2155,32.2501,122278.0
2019-12-02 12:30:00,37.21,37.24,37.13,37.13,93656.0,32.2501,32.2761,32.1808,32.1808,93656.0
2019-12-02 13:00:00,37.13,37.19,37.13,37.15,88383.0,32.1808,32.2328,32.1808,32.1981,88383.0
2019-12-02 13:30:00,37.15,37.21,37.09,37.19,137679.0,32.1981,32.2501,32.1461,32.2328,137679.0
2019-12-02 14:00:00,37.19,37.29,37.17,37.26,170243.0,32.2328,32.3195,32.2155,32.2935,170243.0
2019-12-02 14:30:00,37.26,37.34,37.25,37.28,178752.0,32.2935,32.3628,32.2848,32.3108,178752.0
2019-12-02 15:00:00,37.28,37.28,37.18,37.2,212061.0,32.3108,32.3108,32.2241,32.2415,212061.0
2019-12-02 15:30:00,37.2,37.25,37.1,37.15,620876.0,32.2415,32.2848,32.1548,32.1981,620876.0
2019-12-03 09:30:00,36.74,36.8,36.16,36.36,382970.0,31.8428,31.8948,31.3401,31.5134,382970.0
2019-12-03 10:00:00,36.36,36.38,36.25,36.3,230163.0,31.5134,31.5308,31.4181,31.4614,230163.0
2019-12-03 10:30:00,36.29,36.38,36.16,36.24,260337.0,31.4528,31.5308,31.3401,31.4094,260337.0
2019-12-03 11:00:00,36.25,36.37,36.19,36.31,165837.0,31.4181,31.5221,31.3661,31.4701,165837.0
2019-12-03 11:30:00,36.31,36.37,36.26,36.33,133427.0,31.4701,31.5221,31.4268,31.4874,133427.0
2019-12-03 12:00:00,36.33,36.44,36.3,36.41,140391.0,31.4874,31.5828,31.4614,31.5568,140391.0
2019-12-03 12:30:00,36.41,36.48,36.39,36.47,173961.0,31.5568,31.6174,31.5394,31.6088,173961.0
2019-12-03 13:00:00,36.47,36.55,36.46,36.55,151781.0,31.6088,31.6781,31.6001,31.6781,151781.0
2019-12-03 13:30:00,36.55,36.59,36.52,36.54,194921.0,31.6781,31.7128,31.6521,31.6694,194921.0
2019-12-03 14:00:00,36.54,36.62,36.52,36.62,211202.0,31.6694,31.7388,31.6521,31.7388,211202.0
2019-12-03 14:30:00,36.62,36.7,36.56,36.67,228866.0,31.7388,31.8081,31.6868,31.7821,228866.0
2019-12-03 15:00:00,36.67,36.91,36.67,36.9,338563.0,31.7821,31.9901,31.7821,31.9815,338563.0
2019-12-03 15:30:00,36.9,36.91,36.79,36.82,915279.0,31.9815,31.9901,31.8861,31.9121,915279.0
2019-12-04 09:30:00,36.83,37.18,36.83,37.12,396351.0,31.9208,32.2241,31.9208,32.1721,396351.0
2019-12-04 10:00:00,37.11,37.25,37.05,37.24,280346.0,32.1635,32.2848,32.1115,32.2761,280346.0
2019-12-04 10:30:00,37.25,37.34,37.21,37.27,226990.0,32.2848,32.3628,32.2501,32.3021,226990.0
2019-12-04 11:00:00,37.27,37.35,37.26,37.28,332207.0,32.3021,32.3715,32.2935,32.3108,332207.0
2019-12-04 11:30:00,37.29,37.33,37.26,37.32,226580.0,32.3195,32.3541,32.2935,32.3455,226580.0
2019-12-04 12:00:00,37.32,37.45,37.3,37.42,322052.0,32.3455,32.4581,32.3281,32.4321,322052.0
2019-12-04 12:30:00,37.43,37.52,37.41,37.49,256736.0,32.4408,32.5188,32.4235,32.4928,256736.0
2019-12-04 13:00:00,37.49,37.57,37.46,37.57,123391.0,32.4928,32.5621,32.4668,32.5621,123391.0
2019-12-04 13:30:00,37.57,37.57,37.52,37.55,147417.0,32.5621,32.5621,32.5188,32.5448,147417.0
2019-12-04 14:00:00,37.55,37.63,37.51,37.53,238022.0,32.5448,32.6142,32.5101,32.5275,238022.0
2019-12-04 14:30:00,37.52,37.62,37.51,37.57,311941.0,32.5188,32.6055,32.5101,32.5621,311941.0
2019-12-04 15:00:00,37.58,37.58,37.51,37.55,226148.0,32.5708,32.5708,32.5101,32.5448,226148.0
2019-12-04 15:30:00,37.55,37.57,37.41,37.48,792107.0,32.5448,32.5621,32.4235,32.4841,792107.0
2019-12-05 09:30:00,37.26,37.34,37.15,37.34,408843.0,32.2935,32.3628,32.1981,32.3628,408843.0
2019-12-05 10:00:00,37.34,37.53,37.31,37.44,300468.0,32.3628,32.5275,32.3368,32.4495,300468.0
2019-12-05 10:30:00,37.45,37.46,37.31,37.4,261842.0,32.4581,32.4668,32.3368,32.4148,261842.0
2019-12-05 11:00:00,37.4,37.51,37.38,37.47,348463.0,32.4148,32.5101,32.3975,32.4755,348463.0
2019-12-05 11:30:00,37.46,37.47,37.37,37.43,213727.0,32.4668,32.4755,32.3888,32.4408,213727.0
2019-12-05 12:00:00,37.43,37.46,37.42,37.44,142587.0,32.4408,32.4668,32.4321,32.4495,142587.0
2019-12-05 12:30:00,37.45,37.54,37.43,37.48,301977.0,32.4581,32.5361,32.4408,32.4841,301977.0
2019-12-05 13:00:00,37.48,37.57,37.46,37.55,175751.0,32.4841,32.5621,32.4668,32.5448,175751.0
2019-12-05 13:30:00,37.55,37.59,37.51,37.54,238216.0,32.5448,32.5795,32.5101,32.5361,238216.0
2019-12-05 14:00:00,37.54,37.59,37.5,37.57,227457.0,32.5361,32.5795,32.5015,32.5621,227457.0
2019-12-05 14:30:00,37.56,37.6,37.46,37.53,285593.0,32.5535,32.5882,32.4668,32.5275,285593.0
2019-12-05 15:00:00,37.53,37.61,37.5,37.54,223362.0,32.5275,32.5968,32.5015,32.5361,223362.0
2019-12-05 15:30:00,37.54,37.58,37.46,37.5,862316.0,32.5361,32.5708,32.4668,32.5015,862316.0
2019-12-06 09:30:00,37.92,38.07,37.8,37.82,401256.0,32.8655,32.9955,32.7615,32.7788,401256.0
2019-12-06 10:00:00,37.83,37.89,37.8,37.83,260486.0,32.7875,32.8395,32.7615,32.7875,260486.0
2019-12-06 10:30:00,37.83,37.89,37.8,37.86,153032.0,32.7875,32.8395,32.7615,32.8135,153032.0
2019-12-06 11:00:00,37.86,37.93,37.79,37.87,194802.0,32.8135,32.8742,32.7528,32.8222,194802.0
2019-12-06 11:30:00,37.86,37.92,37.83,37.91,109933.0,32.8135,32.8655,32.7875,32.8568,109933.0
2019-12-06 12:00:00,37.92,37.97,37.88,37.93,316801.0,32.8655,32.9088,32.8308,32.8742,316801.0
2019-12-06 12:30:00,37.93,38.0,37.9,37.97,156786.0,32.8742,32.9348,32.8482,32.9088,156786.0
2019-12-06 13:00:00,37.97,37.99,37.94,37.96,145517.0,32.9088,32.9262,32.8828,32.9002,145517.0
2019-12-06 13:30:00,37.96,38.03,37.92,37.94,164590.0,32.9002,32.9608,32.8655,32.8828,164590.0
2019-12-06 14:00:00,37.94,37.95,37.83,37.86,196571.0,32.8828,32.8915,32.7875,32.8135,196571.0
2019-12-06 14:30:00,37.87,37.87,37.77,37.8,245305.0,32.8222,32.8222,32.7355,32.7615,245305.0
2019-12-06 15:00:00,37.8,37.86,37.79,37.84,321987.0,32.7615,32.8135,32.7528,32.7962,321987.0
2019-12-06 15:30:00,37.85,37.9,37.74,37.76,805508.0,32.8048,32.8482,32.7095,32.7268,805508.0
2019-12-09 09:30:00,37.76,37.84,37.57,37.7,246781.0,32.7268,32.7962,32.5621,32.6748,246781.0
2019-12-09 10:00:00,37.71,37.72,37.58,37.61,251569.0,32.6835,32.6922,32.5708,32.5968,251569.0
2019-12-09 10:30:00,37.62,37.66,37.59,37.61,180527.0,32.6055,32.6402,32.5795,32.5968,180527.0
2019-12-09 11:00:00,37.6,37.68,37.6,37.66,202108.0,32.5882,32.6575,32.5882,32.6402,202108.0
2019-12-09 11:30:00,37.66,37.66,37.57,37.58,202011.0,32.6402,32.6402,32.5621,32.5708,202011.0
2019-12-09 12:00:00,37.58,37.64,37.58,37.63,123980.0,32.5708,32.6228,32.5708,32.6142,123980.0
2019-12-09 12:30:00,37.63,37.68,37.6,37.64,148517.0,32.6142,32.6575,32.5882,32.6228,148517.0
2019-12-09 13:00:00,37.64,37.68,37.63,37.65,95684.0,32.6228,32.6575,32.6142,32.6315,95684.0
2019-12-09 13:30:00,37.65,37.67,37.6,37.65,141875.0,32.6315,32.6488,32.5882,32.6315,141875.0
2019-12-09 14:00:00,37.65,37.66,37.61,37.62,123634.0,32.6315,32.6402,32.5968,32.6055,123634.0
2019-12-09 14:30:00,37.62,37.67,37.62,37.65,172708.0,32.6055,32.6488,32.6055,32.6315,172708.0
2019-12-09 15:00:00,37.65,37.68,37.62,37.64,168845.0,32.6315,32.6575,32.6055,32.6228,168845.0
2019-12-09 15:30:00,37.63,37.67,37.55,37.56,483838.0,32.6142,32.6488,32.5448,32.5535,483838.0
2019-12-10 09:30:00,37.45,37.56,37.39,37.49,234369.0,32.4581,32.5535,32.4061,32.4928,234369.0
2019-12-10 10:00:00,37.5,37.57,37.47,37.56,293401.0,32.5015,32.5621,32.4755,32.5535,293401.0
2019-12-10 10:30:00,37.56,37.63,37.56,37.6,212853.0,32.5535,32.6142,32.5535,32.5882,212853.0
2019-12-10 11:00:00,37.61,37.64,37.52,37.57,232480.0,32.5968,32.6228,32.5188,32.5621,232480.0
2019-12-10 11:30:00,37.57,37.59,37.5,37.53,237499.0,32.5621,32.5795,32.5015,32.5275,237499.0
2019-12-10 12:00:00,37.52,37.53,37.48,37.48,177770.0,32.5188,32.5275,32.4841,32.4841,177770.0
2019-12-10 12:30:00,37.48,37.54,37.45,37.53,176435.0,32.4841,32.5361,32.4581,32.5275,176435.0
2019-12-10 13:00:00,37.52,37.57,37.52,37.55,115216.0,32.5188,32.5621,32.5188,32.5448,115216.0
2019-12-10 13:30:00,37.55,37.56,37.46,37.47,108356.0,32.5448,32.5535,32.4668,32.4755,108356.0
2019-12-10 14:00:00,37.48,37.51,37.42,37.48,301911.0,32.4841,32.5101,32.4321,32.4841,301911.0
2019-12-10 14:30:00,37.48,37.5,37.42,37.43,166239.0,32.4841,32.5015,32.4321,32.4408,166239.0
2019-12-10 15:00:00,37.43,37.45,37.36,37.36,212437.0,32.4408,32.4581,32.3801,32.3801,212437.0
2019-12-10 15:30:00,37.36,37.43,37.32,37.42,551900.0,32.3801,32.4408,32.3455,32.4321,551900.0
2019-12-11 09:30:00,37.35,37.54,37.27,37.28,286635.0,32.3715,32.5361,32.3021,32.3108,286635.0
2019-12-11 10:00:00,37.27,37.29,37.19,37.2,213912.0,32.3021,32.3195,32.2328,32.2415,213912.0
2019-12-11 10:30:00,37.2,37.21,37.05,37.09,237893.0,32.2415,32.2501,32.1115,32.1461,237893.0
2019-12-11 11:00:00,37.08,37.09,37.0,37.02,215235.0,32.1375,32.1461,32.0681,32.0855,215235.0
2019-12-11 11:30:00,37.02,37.12,37.01,37.06,160024.0,32.0855,32.1721,32.0768,32.1201,160024.0
2019-12-11 12:00:00,37.05,37.16,37.05,37.13,207700.0,32.1115,32.2068,32.1115,32.1808,207700.0
2019-12-11 12:30:00,37.13,37.18,37.11,37.15,142555.0,32.1808,32.2241,32.1635,32.1981,142555.0
2019-12-11 13:00:00,37.16,37.17,37.11,37.15,204425.0,32.2068,32.2155,32.1635,32.1981,204425.0
2019-12-11 13:30:00,37.15,37.17,37.1,37.16,153949.0,32.1981,32.2155,32.1548,32.2068,153949.0
2019-12-11 14:00:00,37.16,37.19,37.13,37.19,199315.0,32.2068,32.2328,32.1808,32.2328,199315.0
2019-12-11 14:30:00,37.19,37.23,37.14,37.18,313139.0,32.2328,32.2675,32.1895,32.2241,313139.0
2019-12-11 15:00:00,37.18,37.18,37.09,37.11,279960.0,32.2241,32.2241,32.1461,32.1635,279960.0
2019-12-11 15:30:00,37.12,37.17,37.1,37.14,866085.0,32.1721,32.2155,32.1548,32.1895,866085.0
2019-12-12 09:30:00,37.0,37.4,36.92,37.39,418931.0,32.0681,32.4148,31.9988,32.4061,418931.0
2019-12-12 10:00:00,37.38,37.62,37.38,37.56,257292.0,32.3975,32.6055,32.3975,32.5535,257292.0
2019-12-12 10:30:00,37.57,37.59,37.41,37.47,265280.0,32.5621,32.5795,32.4235,32.4755,265280.0
2019-12-12 11:00:00,37.47,37.51,37.34,37.34,352561.0,32.4755,32.5101,32.3628,32.3628,352561.0
2019-12-12 11:30:00,37.33,37.43,37.31,37.4,264314.0,32.3541,32.4408,32.3368,32.4148,264314.0
2019-12-12 12:00:00,37.39,37.4,37.33,37.4,150047.0,32.4061,32.4148,32.3541,32.4148,150047.0
2019-12-12 12:30:00,37.41,37.53,37.41,37.48,140180.0,32.4235,32.5275,32.4235,32.4841,140180.0
2019-12-12 13:00:00,37.48,37.52,37.43,37.51,104744.0,32.4841,32.5188,32.4408,32.5101,104744.0
2019-12-12 13:30:00,37.51,37.55,37.5,37.52,161464.0,32.5101,32.5448,32.5015,32.5188,161464.0
2019-12-12 14:00:00,37.52,37.58,37.48,37.48,160850.0,32.5188,32.5708,32.4841,32.4841,160850.0
2019-12-12 14:30:00,37.48,37.7,37.47,37.67,297528.0,32.4841,32.6748,32.4755,32.6488,297528.0
2019-12-12 15:00:00,37.68,37.73,37.65,37.7,165221.0,32.6575,32.7008,32.6315,32.6748,165221.0
2019-12-12 15:30:00,37.7,37.81,37.64,37.68,738824.0,32.6748,32.7702,32.6228,32.6575,738824.0
2019-12-13 09:30:00,37.61,37.94,37.5,37.92,280144.0,32.5968,32.8828,32.5015,32.8655,280144.0
2019-12-13 10:00:00,37.92,38.18,37.88,38.01,381836.0,32.8655,33.0908,32.8308,32.9435,381836.0
2019-12-13 10:30:00,38.02,38.02,37.63,37.64,335424.0,32.9522,32.9522,32.6142,32.6228,335424.0
2019-12-13 11:00:00,37.65,37.67,37.42,37.45,267111.0,32.6315,32.6488,32.4321,32.4581,267111.0
2019-12-13 11:30:00,37.45,37.76,37.42,37.76,283880.0,32.4581,32.7268,32.4321,32.7268,283880.0
2019-12-13 12:00:00,37.76,37.79,37.69,37.76,152352.0,32.7268,32.7528,32.6662,32.7268,152352.0
2019-12-13 12:30:00,37.76,37.83,37.74,37.83,87867.0,32.7268,32.7875,32.7095,32.7875,87867.0
2019-12-13 13:00:00,37.83,37.84,37.77,37.78,123508.0,32.7875,32.7962,32.7355,32.7442,123508.0
2019-12-13 13:30:00,37.79,37.81,37.73,37.78,88527.0,32.7528,32.7702,32.7008,32.7442,88527.0
2019-12-13 14:00:00,37.78,37.81,37.67,37.67,116802.0,32.7442,32.7702,32.6488,32.6488,116802.0
2019-12-13 14:30:00,37.68,37.7,37.64,37.66,142718.0,32.6575,32.6748,32.6228,32.6402,142718.0
2019-12-13 15:00:00,37.66,37.7,37.63,37.68,191467.0,32.6402,32.6748,32.6142,32.6575,191467.0
2019-12-13 15:30:00,37.68,37.79,37.67,37.68,643773.0,32.6575,32.7528,32.6488,32.6575,643773.0
2019-12-16 09:30:00,37.9,38.11,37.64,37.65,583252.0,32.8482,33.0302,32.6228,32.6315,583252.0
2019-12-16 10:00:00,37.66,37.7,37.56,37.58,299451.0,32.6402,32.6748,32.5535,32.5708,299451.0
2019-12-16 10:30:00,37.58,37.63,37.52,37.59,448666.0,32.5708,32.6142,32.5188,32.5795,448666.0
2019-12-16 11:00:00,37.59,37.71,37.55,37.66,263726.0,32.5795,32.6835,32.5448,32.6402,263726.0
2019-12-16 11:30:00,37.66,37.69,37.57,37.61,193466.0,32.6402,32.6662,32.5621,32.5968,193466.0
2019-12-16 12:00:00,37.61,37.76,37.6,37.74,155814.0,32.5968,32.7268,32.5882,32.7095,155814.0
2019-12-16 12:30:00,37.75,37.77,37.68,37.69,118380.0,32.7182,32.7355,32.6575,32.6662,118380.0
2019-12-16 13:00:00,37.69,37.74,37.61,37.63,107536.0,32.6662,32.7095,32.5968,32.6142,107536.0
2019-12-16 13:30:00,37.62,37.63,37.49,37.5,196586.0,32.6055,32.6142,32.4928,32.5015,196586.0
2019-12-16 14:00:00,37.51,37.53,37.44,37.44,159381.0,32.5101,32.5275,32.4495,32.4495,159381.0
2019-12-16 14:30:00,37.44,37.45,37.29,37.3,213347.0,32.4495,32.4581,32.3195,32.3281,213347.0
2019-12-16 15:00:00,37.3,37.32,37.24,37.26,332224.0,32.3281,32.3455,32.2761,32.2935,332224.0
2019-12-16 15:30:00,37.26,37.28,37.17,37.19,928511.0,32.2935,32.3108,32.2155,32.2328,928511.0
2019-12-17 09:30:00,37.27,37.28,37.1,37.15,514814.0,32.3021,32.3108,32.1548,32.1981,514814.0
2019-12-17 10:00:00,37.15,37.2,37.1,37.16,612300.0,32.1981,32.2415,32.1548,32.2068,612300.0
2019-12-17 10:30:00,37.16,37.18,37.04,37.05,403515.0,32.2068,32.2241,32.1028,32.1115,403515.0
2019-12-17 11:00:00,37.05,37.07,37.01,37.05,339993.0,32.1115,32.1288,32.0768,32.1115,339993.0
2019-12-17 11:30:00,37.06,37.06,37.0,37.02,469431.0,32.1201,32.1201,32.0681,32.0855,469431.0
2019-12-17 12:00:00,37.02,37.07,36.98,37.05,254532.0,32.0855,32.1288,32.0508,32.1115,254532.0
2019-12-17 12:30:00,37.05,37.15,37.03,37.15,348533.0,32.1115,32.1981,32.0941,32.1981,348533.0
2019-12-17 13:00:00,37.15,37.15,37.07,37.08,296665.0,32.1981,32.1981,32.1288,32.1375,296665.0
2019-12-17 13:30:00,37.08,37.08,36.97,36.99,324661.0,32.1375,32.1375,32.0421,32.0595,324661.0
2019-12-17 14:00:00,37.0,37.01,36.93,36.94,376531.0,32.0681,32.0768,32.0075,32.0161,376531.0
2019-12-17 14:30:00,36.94,36.99,36.93,36.97,413112.0,32.0161,32.0595,32.0075,32.0421,413112.0
2019-12-17 15:00:00,36.97,36.97,36.92,36.97,334775.0,32.0421,32.0421,31.9988,32.0421,334775.0
2019-12-17 15:30:00,36.96,36.97,36.86,36.91,1382605.0,32.0335,32.0421,31.9468,31.9901,1382605.0
2019-12-18 09:30:00,37.0,37.02,36.91,36.98,570192.0,32.0681,32.0855,31.9901,32.0508,570192.0
2019-12-18 10:00:00,36.98,37.0,36.91,36.95,333944.0,32.0508,32.0681,31.9901,32.0248,333944.0
2019-12-18 10:30:00,36.94,37.03,36.9,37.02,272557.0,32.0161,32.0941,31.9815,32.0855,272557.0
2019-12-18 11:00:00,37.03,37.07,36.99,37.0,336332.0,32.0941,32.1288,32.0595,32.0681,336332.0
2019-12-18 11:30:00,37.0,37.03,36.93,36.94,247350.0,32.0681,32.0941,32.0075,32.0161,247350.0
2019-12-18 12:00:00,36.94,36.99,36.91,36.91,148504.0,32.0161,32.0595,31.9901,31.9901,148504.0
2019-12-18 12:30:00,36.91,36.92,36.82,36.82,281745.0,31.9901,31.9988,31.9121,31.9121,281745.0
2019-12-18 13:00:00,36.83,36.83,36.72,36.76,269943.0,31.9208,31.9208,31.8254,31.8601,269943.0
2019-12-18 13:30:00,36.77,36.78,36.73,36.78,206152.0,31.8688,31.8775,31.8341,31.8775,206152.0
2019-12-18 14:00:00,36.78,36.86,36.75,36.86,268659.0,31.8775,31.9468,31.8515,31.9468,268659.0
2019-12-18 14:30:00,36.86,36.87,36.78,36.79,331390.0,31.9468,31.9555,31.8775,31.8861,331390.0
2019-12-18 15:00:00,36.79,36.85,36.77,36.82,414498.0,31.8861,31.9381,31.8688,31.9121,414498.0
2019-12-18 15:30:00,36.83,36.87,36.78,36.81,994362.0,31.9208,31.9555,31.8775,31.9035,994362.0
2019-12-19 09:30:00,36.81,36.87,36.43,36.45,416133.0,31.9035,31.9555,31.5741,31.5914,416133.0
2019-12-19 10:00:00,36.46,36.58,36.44,36.56,355842.0,31.6001,31.7041,31.5828,31.6868,355842.0
2019-12-19 10:30:00,36.56,36.6,36.52,36.55,427402.0,31.6868,31.7214,31.6521,31.6781,427402.0
2019-12-19 11:00:00,36.55,36.56,36.37,36.41,474247.0,31.6781,31.6868,31.5221,31.5568,474247.0
2019-12-19 11:30:00,36.41,36.42,36.25,36.32,406365.0,31.5568,31.5654,31.4181,31.4788,406365.0
2019-12-19 12:00:00,36.32,36.36,36.29,36.3,253104.0,31.4788,31.5134,31.4528,31.4614,253104.0
2019-12-19 12:30:00,36.3,36.38,36.26,36.38,320950.0,31.4614,31.5308,31.4268,31.5308,320950.0
2019-12-19 13:00:00,36.38,36.51,36.37,36.49,192155.0,31.5308,31.6434,31.5221,31.6261,192155.0
2019-12-19 13:30:00,36.48,36.53,36.44,36.52,186074.0,31.6174,31.6608,31.5828,31.6521,186074.0
2019-12-19 14:00:00,36.52,36.54,36.48,36.5,215055.0,31.6521,31.6694,31.6174,31.6348,215055.0
2019-12-19 14:30:00,36.51,36.51,36.4,36.45,221161.0,31.6434,31.6434,31.5481,31.5914,221161.0
2019-12-19 15:00:00,36.45,36.52,36.42,36.43,304484.0,31.5914,31.6521,31.5654,31.5741,304484.0
2019-12-19 15:30:00,36.43,36.47,36.37,36.45,993380.0,31.5741,31.6088,31.5221,31.5914,993380.0
2019-12-20 09:30:00,36.61,36.83,36.52,36.78,1061272.0,31.7301,31.9208,31.6521,31.8775,1061272.0
2019-12-20 10:00:00,36.79,36.93,36.76,36.91,349519.0,31.8861,32.0075,31.8601,31.9901,349519.0
2019-12-20 10:30:00,36.91,36.98,36.83,36.95,395558.0,31.9901,32.0508,31.9208,32.0248,395558.0
2019-12-20 11:00:00,36.95,37.01,36.85,36.87,253766.0,32.0248,32.0768,31.9381,31.9555,253766.0
2019-12-20 11:30:00,36.87,36.91,36.8,36.8,210872.0,31.9555,31.9901,31.8948,31.8948,210872.0
2019-12-20 12:00:00,36.8,36.83,36.76,36.81,197524.0,31.8948,31.9208,31.8601,31.9035,197524.0
2019-12-20 12:30:00,36.82,36.82,36.7,36.72,153876.0,31.9121,31.9121,31.8081,31.8254,153876.0
2019-12-20 13:00:00,36.72,36.77,36.68,36.7,200328.0,31.8254,31.8688,31.7908,31.8081,200328.0
2019-12-20 13:30:00,36.7,36.74,36.66,36.66,147570.0,31.8081,31.8428,31.7734,31.7734,147570.0
2019-12-20 14:00:00,36.66,36.66,36.58,36.65,208885.0,31.7734,31.7734,31.7041,31.7648,208885.0
2019-12-20 14:30:00,36.65,36.69,36.62,36.68,191047.0,31.7648,31.7994,31.7388,31.7908,191047.0
2019-12-20 15:00:00,36.68,36.68,36.56,36.57,287419.0,31.7908,31.7908,31.6868,31.6954,287419.0
2019-12-20 15:30:00,36.56,36.83,36.51,36.74,2073968.0,31.6868,31.9208,31.6434,31.8428,2073968.0
2019-12-23 09:30:00,36.77,36.78,36.53,36.64,252215.0,31.8688,31.8775,31.6608,31.7561,252215.0
2019-12-23 10:00:00,36.64,36.66,36.59,36.63,161857.0,31.7561,31.7734,31.7128,31.7474,161857.0
2019-12-23 10:30:00,36.63,36.64,36.47,36.52,164897.0,31.7474,31.7561,31.6088,31.6521,164897.0
2019-12-23 11:00:00,36.52,36.55,36.37,36.38,219833.0,31.6521,31.6781,31.5221,31.5308,219833.0
2019-12-23 11:30:00,36.38,36.39,36.25,36.26,169830.0,31.5308,31.5394,31.4181,31.4268,169830.0
2019-12-23 12:00:00,36.26,36.34,36.25,36.3,111627.0,31.4268,31.4961,31.4181,31.4614,111627.0
2019-12-23 12:30:00,36.3,36.33,36.26,36.33,97297.0,31.4614,31.4874,31.4268,31.4874,97297.0
2019-12-23 13:00:00,36.33,36.43,36.33,36.39,101357.0,31.4874,31.5741,31.4874,31.5394,101357.0
2019-12-23 13:30:00,36.39,36.44,36.34,36.43,89348.0,31.5394,31.5828,31.4961,31.5741,89348.0
2019-12-23 14:00:00,36.42,36.47,36.41,36.43,103827.0,31.5654,31.6088,31.5568,31.5741,103827.0
2019-12-23 14:30:00,36.43,36.44,36.34,36.35,144557.0,31.5741,31.5828,31.4961,31.5048,144557.0
2019-12-23 15:00:00,36.34,36.37,36.3,36.36,147592.0,31.4961,31.5221,31.4614,31.5134,147592.0
2019-12-23 15:30:00,36.35,36.4,36.29,36.33,466056.0,31.5048,31.5481,31.4528,31.4874,466056.0
2019-12-24 09:30:00,36.33,36.45,36.27,36.44,146714.0,31.4874,31.5914,31.4354,31.5828,146714.0
2019-12-24 10:00:00,36.45,36.45,36.31,36.34,124795.0,31.5914,31.5914,31.4701,31.4961,124795.0
2019-12-24 10:30:00,36.34,36.37,36.3,36.33,114676.0,31.4961,31.5221,31.4614,31.4874,114676.0
2019-12-24 11:00:00,36.33,36.4,36.33,36.39,97416.0,31.4874,31.5481,31.4874,31.5394,97416.0
2019-12-24 11:30:00,36.4,36.42,36.38,36.41,54147.0,31.5481,31.5654,31.5308,31.5568,54147.0
2019-12-24 12:00:00,36.41,36.41,36.32,36.38,109457.0,31.5568,31.5568,31.4788,31.5308,109457.0
2019-12-24 12:30:00,36.38,36.39,36.29,36.32,256763.0,31.5308,31.5394,31.4528,31.4788,256763.0
2019-12-26 09:30:00,36.4,36.49,36.33,36.39,177902.0,31.5481,31.6261,31.4874,31.5394,177902.0
2019-12-26 10:00:00,36.39,36.4,36.32,36.38,117584.0,31.5394,31.5481,31.4788,31.5308,117584.0
2019-12-26 10:30:00,36.39,36.41,36.34,36.4,100311.0,31.5394,31.5568,31.4961,31.5481,100311.0
2019-12-26 11:00:00,36.4,36.43,36.37,36.41,172058.0,31.5481,31.5741,31.5221,31.5568,172058.0
2019-12-26 11:30:00,36.42,36.42,36.34,36.34,112536.0,31.5654,31.5654,31.4961,31.4961,112536.0
2019-12-26 12:00:00,36.35,36.35,36.25,36.33,85629.0,31.5048,31.5048,31.4181,31.4874,85629.0
2019-12-26 12:30:00,36.33,36.34,36.28,36.32,107625.0,31.4874,31.4961,31.4441,31.4788,107625.0
2019-12-26 13:00:00,36.32,36.32,36.25,36.27,73470.0,31.4788,31.4788,31.4181,31.4354,73470.0
2019-12-26 13:30:00,36.27,36.32,36.27,36.29,146555.0,31.4354,31.4788,31.4354,31.4528,146555.0
2019-12-26 14:00:00,36.29,36.32,36.28,36.32,118416.0,31.4528,31.4788,31.4441,31.4788,118416.0
2019-12-26 14:30:00,36.32,36.34,36.24,36.26,115706.0,31.4788,31.4961,31.4094,31.4268,115706.0
2019-12-26 15:00:00,36.26,36.29,36.23,36.25,145340.0,31.4268,31.4528,31.4008,31.4181,145340.0
2019-12-26 15:30:00,36.25,36.29,36.18,36.26,678632.0,31.4181,31.4528,31.3574,31.4268,678632.0
2019-12-27 09:30:00,36.31,36.45,36.25,36.26,168401.0,31.4701,31.5914,31.4181,31.4268,168401.0
2019-12-27 10:00:00,36.26,36.32,36.23,36.32,197001.0,31.4268,31.4788,31.4008,31.4788,197001.0
2019-12-27 10:30:00,36.32,36.38,36.3,36.34,153273.0,31.4788,31.5308,31.4614,31.4961,153273.0
2019-12-27 11:00:00,36.34,36.39,36.33,36.34,189616.0,31.4961,31.5394,31.4874,31.4961,189616.0
2019-12-27 11:30:00,36.34,36.44,36.31,36.43,128747.0,31.4961,31.5828,31.4701,31.5741,128747.0
2019-12-27 12:00:00,36.41,36.44,36.36,36.38,99047.0,31.5568,31.5828,31.5134,31.5308,99047.0
2019-12-27 12:30:00,36.38,36.39,36.34,36.37,88759.0,31.5308,31.5394,31.4961,31.5221,88759.0
2019-12-27 13:00:00,36.38,36.4,36.36,36.38,77790.0,31.5308,31.5481,31.5134,31.5308,77790.0
2019-12-27 13:30:00,36.38,36.41,36.35,36.37,109452.0,31.5308,31.5568,31.5048,31.5221,109452.0
2019-12-27 14:00:00,36.37,36.4,36.36,36.36,90816.0,31.5221,31.5481,31.5134,31.5134,90816.0
2019-12-27 14:30:00,36.37,36.42,36.36,36.42,146247.0,31.5221,31.5654,31.5134,31.5654,146247.0
2019-12-27 15:00:00,36.42,36.42,36.37,36.4,145748.0,31.5654,31.5654,31.5221,31.5481,145748.0
2019-12-27 15:30:00,36.4,36.41,36.26,36.27,507578.0,31.5481,31.5568,31.4268,31.4354,507578.0
2019-12-30 09:30:00,36.42,36.43,36.2,36.31,179420.0,31.5654,31.5741,31.3748,31.4701,179420.0
2019-12-30 10:00:00,36.31,36.35,36.18,36.2,166970.0,31.4701,31.5048,31.3574,31.3748,166970.0
2019-12-30 10:30:00,36.2,36.23,36.09,36.15,102210.0,31.3748,31.4008,31.2794,31.3314,102210.0
2019-12-30 11:00:00,36.16,36.2,36.13,36.16,117846.0,31.3401,31.3748,31.3141,31.3401,117846.0
2019-12-30 11:30:00,36.17,36.17,36.11,36.15,113149.0,31.3488,31.3488,31.2968,31.3314,113149.0
2019-12-30 12:00:00,36.14,36.26,36.13,36.25,173554.0,31.3228,31.4268,31.3141,31.4181,173554.0
2019-12-30 12:30:00,36.25,36.31,36.24,36.28,119041.0,31.4181,31.4701,31.4094,31.4441,119041.0
2019-12-30 13:00:00,36.29,36.32,36.22,36.22,98096.0,31.4528,31.4788,31.3921,31.3921,98096.0
2019-12-30 13:30:00,36.22,36.24,36.16,36.2,86656.0,31.3921,31.4094,31.3401,31.3748,86656.0
2019-12-30 14:00:00,36.19,36.2,36.12,36.14,79841.0,31.3661,31.3748,31.3054,31.3228,79841.0
2019-12-30 14:30:00,36.13,36.13,36.05,36.06,122105.0,31.3141,31.3141,31.2448,31.2534,122105.0
2019-12-30 15:00:00,36.07,36.13,36.06,36.1,144201.0,31.2621,31.3141,31.2534,31.2881,144201.0
2019-12-30 15:30:00,36.1,36.1,36.0,36.07,392191.0,31.2881,31.2881,31.2014,31.2621,392191.0
2019-12-31 09:30:00,36.02,36.22,36.02,36.19,165502.0,31.2188,31.3921,31.2188,31.3661,165502.0
2019-12-31 10:00:00,36.19,36.21,36.1,36.1,115493.0,31.3661,31.3834,31.2881,31.2881,115493.0
2019-12-31 10:30:00,36.1,36.11,35.97,36.0,110633.0,31.2881,31.2968,31.1754,31.2014,110633.0
2019-12-31 11:00:00,36.0,36.04,35.96,36.01,99161.0,31.2014,31.2361,31.1668,31.2101,99161.0
2019-12-31 11:30:00,36.01,36.09,35.95,36.03,173506.0,31.2101,31.2794,31.1581,31.2274,173506.0
2019-12-31 12:00:00,36.02,36.02,35.91,35.95,97836.0,31.2188,31.2188,31.1234,31.1581,97836.0
2019-12-31 12:30:00,35.95,35.99,35.88,35.9,84479.0,31.1581,31.1928,31.0974,31.1148,84479.0
2019-12-31 13:00:00,35.9,35.97,35.89,35.95,66148.0,31.1148,31.1754,31.1061,31.1581,66148.0
2019-12-31 13:30:00,35.95,35.99,35.94,35.97,52330.0,31.1581,31.1928,31.1494,31.1754,52330.0
2019-12-31 14:00:00,35.96,35.98,35.93,35.96,101672.0,31.1668,31.1841,31.1408,31.1668,101672.0
2019-12-31 14:30:00,35.97,35.97,35.87,35.92,107840.0,31.1754,31.1754,31.0887,31.1321,107840.0
2019-12-31 15:00:00,35.91,35.97,35.87,35.97,128111.0,31.1234,31.1754,31.0887,31.1754,128111.0
2019-12-31 15:30:00,35.97,36.03,35.92,36.0,477129.0,31.1754,31.2274,31.1321,31.2014,477129.0
2020-01-02 09:30:00,36.14,36.24,36.11,36.22,214810.0,31.3228,31.4094,31.2968,31.3921,214810.0
2020-01-02 10:00:00,36.22,36.22,36.08,36.13,189983.0,31.3921,31.3921,31.2708,31.3141,189983.0
2020-01-02 10:30:00,36.13,36.17,36.06,36.11,284204.0,31.3141,31.3488,31.2534,31.2968,284204.0
2020-01-02 11:00:00,36.11,36.16,36.06,36.13,128754.0,31.2968,31.3401,31.2534,31.3141,128754.0
2020-01-02 11:30:00,36.13,36.16,36.05,36.16,136443.0,31.3141,31.3401,31.2448,31.3401,136443.0
2020-01-02 12:00:00,36.15,36.17,36.09,36.13,136140.0,31.3314,31.3488,31.2794,31.3141,136140.0
2020-01-02 12:30:00,36.13,36.15,36.1,36.12,79418.0,31.3141,31.3314,31.2881,31.3054,79418.0
2020-01-02 13:00:00,36.12,36.15,36.06,36.12,130476.0,31.3054,31.3314,31.2534,31.3054,130476.0
2020-01-02 13:30:00,36.12,36.12,36.07,36.1,66597.0,31.3054,31.3054,31.2621,31.2881,66597.0
2020-01-02 14:00:00,36.09,36.11,36.05,36.05,154726.0,31.2794,31.2968,31.2448,31.2448,154726.0
2020-01-02 14:30:00,36.05,36.1,36.05,36.09,152656.0,31.2448,31.2881,31.2448,31.2794,152656.0
2020-01-02 15:00:00,36.09,36.1,36.03,36.07,259124.0,31.2794,31.2881,31.2274,31.2621,259124.0
2020-01-02 15:30:00,36.07,36.21,36.03,36.21,877401.0,31.2621,31.3834,31.2274,31.3834,877401.0
2020-01-03 09:30:00,35.67,35.85,35.65,35.82,449345.0,30.9154,31.0714,30.8981,31.0454,449345.0
2020-01-03 10:00:00,35.81,35.81,35.55,35.64,552833.0,31.0367,31.0367,30.8114,30.8894,552833.0
2020-01-03 10:30:00,35.65,35.82,35.63,35.71,197301.0,30.8981,31.0454,30.8807,30.9501,197301.0
2020-01-03 11:00:00,35.72,35.89,35.71,35.85,105325.0,30.9587,31.1061,30.9501,31.0714,105325.0
2020-01-03 11:30:00,35.85,35.93,35.84,35.9,111858.0,31.0714,31.1408,31.0627,31.1148,111858.0
2020-01-03 12:00:00,35.9,35.97,35.89,35.92,85432.0,31.1148,31.1754,31.1061,31.1321,85432.0
2020-01-03 12:30:00,35.92,35.98,35.91,35.95,77969.0,31.1321,31.1841,31.1234,31.1581,77969.0
2020-01-03 13:00:00,35.95,35.97,35.9,35.92,70375.0,31.1581,31.1754,31.1148,31.1321,70375.0
2020-01-03 13:30:00,35.92,35.93,35.73,35.81,184483.0,31.1321,31.1408,30.9674,31.0367,184483.0
2020-01-03 14:00:00,35.81,35.83,35.7,35.74,141245.0,31.0367,31.0541,30.9414,30.9761,141245.0
2020-01-03 14:30:00,35.73,35.74,35.67,35.69,194388.0,30.9674,30.9761,30.9154,30.9327,194388.0
2020-01-03 15:00:00,35.7,35.71,35.64,35.67,340593.0,30.9414,30.9501,30.8894,30.9154,340593.0
2020-01-03 15:30:00,35.66,35.72,35.62,35.68,536154.0,30.9067,30.9587,30.8721,30.9241,536154.0
2020-01-06 09:30:00,35.34,35.4,35.21,35.28,451435.0,30.6294,30.6814,30.5167,30.5774,451435.0
2020-01-06 10:00:00,35.28,35.35,35.23,35.32,346935.0,30.5774,30.6381,30.5341,30.6121,346935.0
2020-01-06 10:30:00,35.32,35.51,35.32,35.41,299612.0,30.6121,30.7767,30.6121,30.6901,299612.0
2020-01-06 11:00:00,35.41,35.46,35.37,35.41,207407.0,30.6901,30.7334,30.6554,30.6901,207407.0
2020-01-06 11:30:00,35.41,35.44,35.39,35.41,93891.0,30.6901,30.7161,30.6727,30.6901,93891.0
2020-01-06 12:00:00,35.41,35.43,35.34,35.35,183754.0,30.6901,30.7074,30.6294,30.6381,183754.0
2020-01-06 12:30:00,35.36,35.46,35.35,35.46,202013.0,30.6467,30.7334,30.6381,30.7334,202013.0
2020-01-06 13:00:00,35.45,35.53,35.44,35.52,114127.0,30.7247,30.7941,30.7161,30.7854,114127.0
2020-01-06 13:30:00,35.52,35.57,35.51,35.54,162740.0,30.7854,30.8287,30.7767,30.8027,162740.0
2020-01-06 14:00:00,35.54,35.59,35.5,35.55,137078.0,30.8027,30.8461,30.7681,30.8114,137078.0
2020-01-06 14:30:00,35.55,35.55,35.45,35.51,203159.0,30.8114,30.8114,30.7247,30.7767,203159.0
2020-01-06 15:00:00,35.51,35.53,35.47,35.5,216603.0,30.7767,30.7941,30.7421,30.7681,216603.0
2020-01-06 15:30:00,35.5,35.67,35.47,35.66,829882.0,30.7681,30.9154,30.7421,30.9067,829882.0
2020-01-07 09:30:00,35.51,35.59,35.27,35.32,189793.0,30.7767,30.8461,30.5687,30.6121,189793.0
2020-01-07 10:00:00,35.33,35.41,35.28,35.41,133424.0,30.6207,30.6901,30.5774,30.6901,133424.0
2020-01-07 10:30:00,35.42,35.44,35.35,35.41,128691.0,30.6987,30.7161,30.6381,30.6901,128691.0
2020-01-07 11:00:00,35.42,35.46,35.33,35.36,118980.0,30.6987,30.7334,30.6207,30.6467,118980.0
2020-01-07 11:30:00,35.36,35.4,35.32,35.33,141918.0,30.6467,30.6814,30.6121,30.6207,141918.0
2020-01-07 12:00:00,35.33,35.36,35.27,35.32,242303.0,30.6207,30.6467,30.5687,30.6121,242303.0
2020-01-07 12:30:00,35.32,35.33,35.24,35.27,106549.0,30.6121,30.6207,30.5427,30.5687,106549.0
2020-01-07 13:00:00,35.27,35.34,35.26,35.32,96249.0,30.5687,30.6294,30.5601,30.6121,96249.0
2020-01-07 13:30:00,35.33,35.34,35.28,35.31,96634.0,30.6207,30.6294,30.5774,30.6034,96634.0
2020-01-07 14:00:00,35.31,35.32,35.27,35.3,94326.0,30.6034,30.6121,30.5687,30.5947,94326.0
2020-01-07 14:30:00,35.3,35.37,35.29,35.33,155059.0,30.5947,30.6554,30.5861,30.6207,155059.0
2020-01-07 15:00:00,35.33,35.35,35.29,35.34,156904.0,30.6207,30.6381,30.5861,30.6294,156904.0
2020-01-07 15:30:00,35.33,35.34,35.16,35.18,602528.0,30.6207,30.6294,30.4734,30.4907,602528.0
2020-01-08 09:30:00,35.22,35.4,35.2,35.34,200443.0,30.5254,30.6814,30.5081,30.6294,200443.0
2020-01-08 10:00:00,35.34,35.45,35.33,35.36,171743.0,30.6294,30.7247,30.6207,30.6467,171743.0
2020-01-08 10:30:00,35.36,35.37,35.23,35.3,178055.0,30.6467,30.6554,30.5341,30.5947,178055.0
2020-01-08 11:00:00,35.3,35.47,35.3,35.45,205920.0,30.5947,30.7421,30.5947,30.7247,205920.0
2020-01-08 11:30:00,35.44,35.66,35.34,35.59,239216.0,30.7161,30.9067,30.6294,30.8461,239216.0
2020-01-08 12:00:00,35.59,35.63,35.57,35.6,113147.0,30.8461,30.8807,30.8287,30.8547,113147.0
2020-01-08 12:30:00,35.61,35.63,35.56,35.56,136311.0,30.8634,30.8807,30.8201,30.8201,136311.0
2020-01-08 13:00:00,35.56,35.59,35.54,35.55,104151.0,30.8201,30.8461,30.8027,30.8114,104151.0
2020-01-08 13:30:00,35.55,35.59,35.47,35.49,186938.0,30.8114,30.8461,30.7421,30.7594,186938.0
2020-01-08 14:00:00,35.5,35.52,35.47,35.48,145514.0,30.7681,30.7854,30.7421,30.7507,145514.0
2020-01-08 14:30:00,35.48,35.52,35.47,35.51,353343.0,30.7507,30.7854,30.7421,30.7767,353343.0
2020-01-08 15:00:00,35.51,35.52,35.45,35.48,349832.0,30.7767,30.7854,30.7247,30.7507,349832.0
2020-01-08 15:30:00,35.48,35.56,35.37,35.42,1008672.0,30.7507,30.8201,30.6554,30.6987,1008672.0
2020-01-09 09:30:00,35.65,35.85,35.51,35.56,305455.0,30.8981,31.0714,30.7767,30.8201,305455.0
2020-01-09 10:00:00,35.55,35.6,35.52,35.55,211206.0,30.8114,30.8547,30.7854,30.8114,211206.0
2020-01-09 10:30:00,35.55,35.59,35.53,35.54,207592.0,30.8114,30.8461,30.7941,30.8027,207592.0
2020-01-09 11:00:00,35.54,35.54,35.31,35.36,309964.0,30.8027,30.8027,30.6034,30.6467,309964.0
2020-01-09 11:30:00,35.36,35.48,35.36,35.47,223781.0,30.6467,30.7507,30.6467,30.7421,223781.0
2020-01-09 12:00:00,35.47,35.48,35.43,35.44,135288.0,30.7421,30.7507,30.7074,30.7161,135288.0
2020-01-09 12:30:00,35.44,35.49,35.42,35.48,144357.0,30.7161,30.7594,30.6987,30.7507,144357.0
2020-01-09 13:00:00,35.48,35.54,35.44,35.48,128097.0,30.7507,30.8027,30.7161,30.7507,128097.0
2020-01-09 13:30:00,35.49,35.49,35.44,35.45,77857.0,30.7594,30.7594,30.7161,30.7247,77857.0
2020-01-09 14:00:00,35.45,35.48,35.43,35.46,116231.0,30.7247,30.7507,30.7074,30.7334,116231.0
2020-01-09 14:30:00,35.47,35.49,35.43,35.45,162380.0,30.7421,30.7594,30.7074,30.7247,162380.0
2020-01-09 15:00:00,35.45,35.46,35.42,35.43,269108.0,30.7247,30.7334,30.6987,30.7074,269108.0
2020-01-09 15:30:00,35.44,35.48,35.4,35.42,631808.0,30.7161,30.7507,30.6814,30.6987,631808.0
2020-01-10 09:30:00,35.42,35.44,35.21,35.27,408923.0,30.6987,30.7161,30.5167,30.5687,408923.0
2020-01-10 10:00:00,35.28,35.41,35.27,35.37,339472.0,30.5774,30.6901,30.5687,30.6554,339472.0
2020-01-10 10:30:00,35.37,35.58,35.36,35.55,329424.0,30.6554,30.8374,30.6467,30.8114,329424.0
2020-01-10 11:00:00,35.55,35.59,35.46,35.49,229588.0,30.8114,30.8461,30.7334,30.7594,229588.0
2020-01-10 11:30:00,35.48,35.55,35.48,35.52,186908.0,30.7507,30.8114,30.7507,30.7854,186908.0
2020-01-10 12:00:00,35.52,35.63,35.52,35.6,270552.0,30.7854,30.8807,30.7854,30.8547,270552.0
2020-01-10 12:30:00,35.6,35.64,35.6,35.62,147795.0,30.8547,30.8894,30.8547,30.8721,147795.0
2020-01-10 13:00:00,35.62,35.68,35.6,35.6,133961.0,30.8721,30.9241,30.8547,30.8547,133961.0
2020-01-10 13:30:00,35.6,35.68,35.58,35.64,136911.0,30.8547,30.9241,30.8374,30.8894,136911.0
2020-01-10 14:00:00,35.64,35.66,35.59,35.63,139892.0,30.8894,30.9067,30.8461,30.8807,139892.0
2020-01-10 14:30:00,35.63,35.63,35.48,35.48,161444.0,30.8807,30.8807,30.7507,30.7507,161444.0
2020-01-10 15:00:00,35.48,35.5,35.43,35.47,253131.0,30.7507,30.7681,30.7074,30.7421,253131.0
2020-01-10 15:30:00,35.47,35.51,35.39,35.46,729095.0,30.7421,30.7767,30.6727,30.7334,729095.0
2020-01-13 09:30:00,35.53,35.58,35.28,35.32,233325.0,30.7941,30.8374,30.5774,30.6121,233325.0
2020-01-13 10:00:00,35.33,35.34,35.25,35.25,121774.0,30.6207,30.6294,30.5514,30.5514,121774.0
2020-01-13 10:30:00,35.26,35.28,35.21,35.25,108030.0,30.5601,30.5774,30.5167,30.5514,108030.0
2020-01-13 11:00:00,35.25,35.35,35.19,35.31,170033.0,30.5514,30.6381,30.4994,30.6034,170033.0
2020-01-13 11:30:00,35.32,35.33,35.29,35.33,111540.0,30.6121,30.6207,30.5861,30.6207,111540.0
2020-01-13 12:00:00,35.33,35.38,35.28,35.29,122241.0,30.6207,30.6641,30.5774,30.5861,122241.0
2020-01-13 12:30:00,35.29,35.31,35.19,35.23,195530.0,30.5861,30.6034,30.4994,30.5341,195530.0
2020-01-13 13:00:00,35.23,35.3,35.2,35.3,89026.0,30.5341,30.5947,30.5081,30.5947,89026.0
2020-01-13 13:30:00,35.3,35.39,35.29,35.39,114120.0,30.5947,30.6727,30.5861,30.6727,114120.0
2020-01-13 14:00:00,35.38,35.48,35.37,35.41,98395.0,30.6641,30.7507,30.6554,30.6901,98395.0
2020-01-13 14:30:00,35.41,35.44,35.37,35.38,120045.0,30.6901,30.7161,30.6554,30.6641,120045.0
2020-01-13 15:00:00,35.39,35.42,35.37,35.39,105168.0,30.6727,30.6987,30.6554,30.6727,105168.0
2020-01-13 15:30:00,35.39,35.4,35.32,35.4,633128.0,30.6727,30.6814,30.6121,30.6814,633128.0
2020-01-14 09:30:00,35.37,35.53,35.34,35.43,398102.0,30.6554,30.7941,30.6294,30.7074,398102.0
2020-01-14 10:00:00,35.44,35.57,35.36,35.57,520317.0,30.7161,30.8287,30.6467,30.8287,520317.0
2020-01-14 10:30:00,35.57,35.59,35.44,35.47,179420.0,30.8287,30.8461,30.7161,30.7421,179420.0
2020-01-14 11:00:00,35.47,35.6,35.47,35.59,133498.0,30.7421,30.8547,30.7421,30.8461,133498.0
2020-01-14 11:30:00,35.59,35.6,35.53,35.55,184432.0,30.8461,30.8547,30.7941,30.8114,184432.0
2020-01-14 12:00:00,35.55,35.68,35.55,35.66,150005.0,30.8114,30.9241,30.8114,30.9067,150005.0
2020-01-14 12:30:00,35.66,35.68,35.63,35.66,117030.0,30.9067,30.9241,30.8807,30.9067,117030.0
2020-01-14 13:00:00,35.66,35.69,35.61,35.63,129775.0,30.9067,30.9327,30.8634,30.8807,129775.0
2020-01-14 13:30:00,35.63,35.63,35.48,35.5,282544.0,30.8807,30.8807,30.7507,30.7681,282544.0
2020-01-14 14:00:00,35.5,35.51,35.38,35.41,144981.0,30.7681,30.7767,30.6641,30.6901,144981.0
2020-01-14 14:30:00,35.41,35.47,35.4,35.46,121368.0,30.6901,30.7421,30.6814,30.7334,121368.0
2020-01-14 15:00:00,35.46,35.5,35.41,35.41,189684.0,30.7334,30.7681,30.6901,30.6901,189684.0
2020-01-14 15:30:00,35.41,35.45,35.31,35.39,610802.0,30.6901,30.7247,30.6034,30.6727,610802.0
2020-01-15 09:30:00,35.27,35.35,35.08,35.33,298709.0,30.5687,30.6381,30.4041,30.6207,298709.0
2020-01-15 10:00:00,35.34,35.38,35.24,35.32,165677.0,30.6294,30.6641,30.5427,30.6121,165677.0
2020-01-15 10:30:00,35.31,35.44,35.28,35.37,155708.0,30.6034,30.7161,30.5774,30.6554,155708.0
2020-01-15 11:00:00,35.37,35.42,35.28,35.36,163014.0,30.6554,30.6987,30.5774,30.6467,163014.0
2020-01-15 11:30:00,35.37,35.45,35.36,35.4,241649.0,30.6554,30.7247,30.6467,30.6814,241649.0
2020-01-15 12:00:00,35.39,35.4,35.25,35.28,135085.0,30.6727,30.6814,30.5514,30.5774,135085.0
2020-01-15 12:30:00,35.27,35.36,35.25,35.28,302527.0,30.5687,30.6467,30.5514,30.5774,302527.0
2020-01-15 13:00:00,35.28,35.3,35.22,35.29,111461.0,30.5774,30.5947,30.5254,30.5861,111461.0
2020-01-15 13:30:00,35.3,35.35,35.25,35.27,148629.0,30.5947,30.6381,30.5514,30.5687,148629.0
2020-01-15 14:00:00,35.27,35.34,35.24,35.32,207210.0,30.5687,30.6294,30.5427,30.6121,207210.0
2020-01-15 14:30:00,35.33,35.35,35.19,35.2,321706.0,30.6207,30.6381,30.4994,30.5081,321706.0
2020-01-15 15:00:00,35.2,35.21,35.12,35.14,183619.0,30.5081,30.5167,30.4387,30.4561,183619.0
2020-01-15 15:30:00,35.14,35.22,35.05,35.19,826471.0,30.4561,30.5254,30.3781,30.4994,826471.0
2020-01-16 09:30:00,35.4,35.61,35.31,35.52,368126.0,30.6814,30.8634,30.6034,30.7854,368126.0
2020-01-16 10:00:00,35.52,35.59,35.48,35.55,251381.0,30.7854,30.8461,30.7507,30.8114,251381.0
2020-01-16 10:30:00,35.55,35.6,35.46,35.5,288848.0,30.8114,30.8547,30.7334,30.7681,288848.0
2020-01-16 11:00:00,35.51,35.52,35.33,35.39,340633.0,30.7767,30.7854,30.6207,30.6727,340633.0
2020-01-16 11:30:00,35.39,35.46,35.38,35.38,163652.0,30.6727,30.7334,30.6641,30.6641,163652.0
2020-01-16 12:00:00,35.39,35.41,35.35,35.37,138202.0,30.6727,30.6901,30.6381,30.6554,138202.0
2020-01-16 12:30:00,35.38,35.47,35.37,35.45,99038.0,30.6641,30.7421,30.6554,30.7247,99038.0
2020-01-16 13:00:00,35.46,35.47,35.39,35.41,136823.0,30.7334,30.7421,30.6727,30.6901,136823.0
2020-01-16 13:30:00,35.41,35.44,35.38,35.39,171407.0,30.6901,30.7161,30.6641,30.6727,171407.0
2020-01-16 14:00:00,35.39,35.43,35.39,35.43,129121.0,30.6727,30.7074,30.6727,30.7074,129121.0
2020-01-16 14:30:00,35.43,35.43,35.35,35.37,205343.0,30.7074,30.7074,30.6381,30.6554,205343.0
2020-01-16 15:00:00,35.37,35.42,35.36,35.41,180966.0,30.6554,30.6987,30.6467,30.6901,180966.0
2020-01-16 15:30:00,35.41,35.5,35.4,35.48,757010.0,30.6901,30.7681,30.6814,30.7507,757010.0
2020-01-17 09:30:00,35.59,35.86,35.49,35.74,688908.0,30.8461,31.0801,30.7594,30.9761,688908.0
2020-01-17 10:00:00,35.73,35.95,35.7,35.9,266104.0,30.9674,31.1581,30.9414,31.1148,266104.0
2020-01-17 10:30:00,35.9,35.97,35.85,35.88,291198.0,31.1148,31.1754,31.0714,31.0974,291198.0
2020-01-17 11:00:00,35.88,35.94,35.81,35.88,284825.0,31.0974,31.1494,31.0367,31.0974,284825.0
2020-01-17 11:30:00,35.88,35.95,35.87,35.93,153041.0,31.0974,31.1581,31.0887,31.1408,153041.0
2020-01-17 12:00:00,35.93,35.94,35.8,35.8,175934.0,31.1408,31.1494,31.0281,31.0281,175934.0
2020-01-17 12:30:00,35.8,35.84,35.79,35.79,233531.0,31.0281,31.0627,31.0194,31.0194,233531.0
2020-01-17 13:00:00,35.8,35.83,35.75,35.76,155297.0,31.0281,31.0541,30.9847,30.9934,155297.0
2020-01-17 13:30:00,35.76,35.78,35.72,35.73,74903.0,30.9934,31.0107,30.9587,30.9674,74903.0
2020-01-17 14:00:00,35.73,35.75,35.68,35.7,84104.0,30.9674,30.9847,30.9241,30.9414,84104.0
2020-01-17 14:30:00,35.7,35.76,35.69,35.75,121552.0,30.9414,30.9934,30.9327,30.9847,121552.0
2020-01-17 15:00:00,35.75,35.76,35.66,35.7,220676.0,30.9847,30.9934,30.9067,30.9414,220676.0
2020-01-17 15:30:00,35.7,35.79,35.67,35.77,861428.0,30.9414,31.0194,30.9154,31.0021,861428.0
2020-01-21 09:30:00,35.57,35.83,35.51,35.71,293262.0,30.8287,31.0541,30.7767,30.9501,293262.0
2020-01-21 10:00:00,35.71,35.72,35.53,35.65,230784.0,30.9501,30.9587,30.7941,30.8981,230784.0
2020-01-21 10:30:00,35.65,35.7,35.61,35.7,140749.0,30.8981,30.9414,30.8634,30.9414,140749.0
2020-01-21 11:00:00,35.7,35.78,35.66,35.68,303157.0,30.9414,31.0107,30.9067,30.9241,303157.0
2020-01-21 11:30:00,35.69,35.88,35.68,35.86,328777.0,30.9327,31.0974,30.9241,31.0801,328777.0
2020-01-21 12:00:00,35.86,35.9,35.84,35.88,209131.0,31.0801,31.1148,31.0627,31.0974,209131.0
2020-01-21 12:30:00,35.88,36.01,35.88,35.98,154005.0,31.0974,31.2101,31.0974,31.1841,154005.0
2020-01-21 13:00:00,35.98,35.99,35.87,35.91,142256.0,31.1841,31.1928,31.0887,31.1234,142256.0
2020-01-21 13:30:00,35.91,35.91,35.75,35.76,142088.0,31.1234,31.1234,30.9847,30.9934,142088.0
2020-01-21 14:00:00,35.76,35.86,35.75,35.77,163613.0,30.9934,31.0801,30.9847,31.0021,163613.0
2020-01-21 14:30:00,35.77,35.8,35.7,35.8,164536.0,31.0021,31.0281,30.9414,31.0281,164536.0
2020-01-21 15:00:00,35.8,35.83,35.75,35.77,143243.0,31.0281,31.0541,30.9847,31.0021,143243.0
2020-01-21 15:30:00,35.78,35.83,35.71,35.73,849722.0,31.0107,31.0541,30.9501,30.9674,849722.0
2020-01-22 09:30:00,36.07,36.28,35.84,36.23,540639.0,31.2621,31.4441,31.0627,31.4008,540639.0
2020-01-22 10:00:00,36.24,36.32,36.21,36.29,324815.0,31.4094,31.4788,31.3834,31.4528,324815.0
2020-01-22 10:30:00,36.29,36.33,36.22,36.22,229325.0,31.4528,31.4874,31.3921,31.3921,229325.0
2020-01-22 11:00:00,36.22,36.32,36.22,36.3,448665.0,31.3921,31.4788,31.3921,31.4614,448665.0
2020-01-22 11:30:00,36.29,36.3,36.21,36.23,191374.0,31.4528,31.4614,31.3834,31.4008,191374.0
2020-01-22 12:00:00,36.23,36.24,36.17,36.19,163769.0,31.4008,31.4094,31.3488,31.3661,163769.0
2020-01-22 12:30:00,36.19,36.25,36.18,36.21,160544.0,31.3661,31.4181,31.3574,31.3834,160544.0
2020-01-22 13:00:00,36.2,36.27,36.18,36.27,164962.0,31.3748,31.4354,31.3574,31.4354,164962.0
2020-01-22 13:30:00,36.27,36.28,36.21,36.23,193151.0,31.4354,31.4441,31.3834,31.4008,193151.0
2020-01-22 14:00:00,36.23,36.29,36.23,36.29,142272.0,31.4008,31.4528,31.4008,31.4528,142272.0
2020-01-22 14:30:00,36.28,36.32,36.26,36.31,240150.0,31.4441,31.4788,31.4268,31.4701,240150.0
2020-01-22 15:00:00,36.31,36.31,36.24,36.26,392255.0,31.4701,31.4701,31.4094,31.4268,392255.0
2020-01-22 15:30:00,36.26,36.43,36.25,36.41,876074.0,31.4268,31.5741,31.4181,31.5568,876074.0
2020-01-23 09:30:00,36.35,36.38,36.1,36.2,935302.0,31.5048,31.5308,31.2881,31.3748,935302.0
2020-01-23 10:00:00,36.2,36.21,36.08,36.08,865208.0,31.3748,31.3834,31.2708,31.2708,865208.0
2020-01-23 10:30:00,36.09,36.14,35.93,35.94,380356.0,31.2794,31.3228,31.1408,31.1494,380356.0
2020-01-23 11:00:00,35.95,35.96,35.87,35.89,280156.0,31.1581,31.1668,31.0887,31.1061,280156.0
2020-01-23 11:30:00,35.88,35.98,35.87,35.92,344862.0,31.0974,31.1841,31.0887,31.1321,344862.0
2020-01-23 12:00:00,35.91,35.93,35.83,35.88,286920.0,31.1234,31.1408,31.0541,31.0974,286920.0
2020-01-23 12:30:00,35.88,36.04,35.86,35.96,265524.0,31.0974,31.2361,31.0801,31.1668,265524.0
2020-01-23 13:00:00,35.96,36.13,35.94,36.07,495203.0,31.1668,31.3141,31.1494,31.2621,495203.0
2020-01-23 13:30:00,36.07,36.22,36.06,36.18,265878.0,31.2621,31.3921,31.2534,31.3574,265878.0
2020-01-23 14:00:00,36.18,36.26,36.14,36.25,394932.0,31.3574,31.4268,31.3228,31.4181,394932.0
2020-01-23 14:30:00,36.25,36.29,36.22,36.23,229045.0,31.4181,31.4528,31.3921,31.4008,229045.0
2020-01-23 15:00:00,36.23,36.35,36.21,36.33,448406.0,31.4008,31.5048,31.3834,31.4874,448406.0
2020-01-23 15:30:00,36.33,36.33,36.1,36.2,1820702.0,31.4874,31.4874,31.2881,31.3748,1820702.0
2020-01-24 09:30:00,34.1,34.5,32.69,33.15,3086774.0,29.5547,29.9014,28.3326,28.7313,3086774.0
2020-01-24 10:00:00,33.12,33.42,32.95,32.98,1497508.0,28.7053,28.9653,28.558,28.584,1497508.0
2020-01-24 10:30:00,32.96,33.36,32.96,33.12,1152676.0,28.5666,28.9133,28.5666,28.7053,1152676.0
2020-01-24 11:00:00,33.1,33.29,32.95,33.02,869124.0,28.688,28.8526,28.558,28.6186,869124.0
2020-01-24 11:30:00,33.01,33.05,32.8,32.82,964401.0,28.61,28.6446,28.428,28.4453,964401.0
2020-01-24 12:00:00,32.82,32.83,32.58,32.65,693015.0,28.4453,28.454,28.2373,28.298,693015.0
2020-01-24 12:30:00,32.65,32.96,32.65,32.93,549999.0,28.298,28.5666,28.298,28.5406,549999.0
2020-01-24 13:00:00,32.92,32.93,32.65,32.8,393933.0,28.532,28.5406,28.298,28.428,393933.0
2020-01-24 13:30:00,32.8,32.81,32.72,32.73,745056.0,28.428,28.4366,28.3586,28.3673,745056.0
2020-01-24 14:00:00,32.73,32.75,32.43,32.51,766003.0,28.3673,28.3846,28.1073,28.1766,766003.0
2020-01-24 14:30:00,32.51,32.6,32.47,32.6,506279.0,28.1766,28.2546,28.1419,28.2546,506279.0
2020-01-24 15:00:00,32.59,32.68,32.57,32.66,616222.0,28.246,28.324,28.2286,28.3066,616222.0
2020-01-24 15:30:00,32.66,32.75,32.58,32.63,2199236.0,28.3066,28.3846,28.2373,28.2806,2199236.0
2020-01-27 09:30:00,32.08,32.14,31.72,32.02,1285613.0,27.8039,27.8559,27.4919,27.7519,1285613.0
2020-01-27 10:00:00,32.02,32.04,31.73,31.84,652981.0,27.7519,27.7693,27.5006,27.5959,652981.0
2020-01-27 10:30:00,31.84,31.86,31.7,31.78,538900.0,27.5959,27.6133,27.4746,27.5439,538900.0
2020-01-27 11:00:00,31.78,31.84,31.75,31.81,342460.0,27.5439,27.5959,27.5179,27.5699,342460.0
2020-01-27 11:30:00,31.8,31.97,31.8,31.93,406973.0,27.5613,27.7086,27.5613,27.6739,406973.0
2020-01-27 12:00:00,31.93,32.05,31.9,32.02,374505.0,27.6739,27.7779,27.6479,27.7519,374505.0
2020-01-27 12:30:00,32.01,32.05,31.95,31.98,236941.0,27.7433,27.7779,27.6913,27.7173,236941.0
2020-01-27 13:00:00,31.97,32.05,31.91,32.02,381630.0,27.7086,27.7779,27.6566,27.7519,381630.0
2020-01-27 13:30:00,32.02,32.14,31.99,32.13,331172.0,27.7519,27.8559,27.7259,27.8473,331172.0
2020-01-27 14:00:00,32.14,32.24,32.1,32.18,225313.0,27.8559,27.9426,27.8213,27.8906,225313.0
2020-01-27 14:30:00,32.18,32.22,32.1,32.13,345955.0,27.8906,27.9253,27.8213,27.8473,345955.0
2020-01-27 15:00:00,32.13,32.25,32.09,32.22,389434.0,27.8473,27.9513,27.8126,27.9253,389434.0
2020-01-27 15:30:00,32.22,32.26,32.12,32.19,1287257.0,27.9253,27.9599,27.8386,27.8993,1287257.0
2020-01-28 09:30:00,32.41,32.56,32.28,32.52,917159.0,28.0899,28.22,27.9773,28.1853,917159.0
2020-01-28 10:00:00,32.53,32.76,32.53,32.69,529660.0,28.194,28.3933,28.194,28.3326,529660.0
2020-01-28 10:30:00,32.69,32.8,32.64,32.66,298531.0,28.3326,28.428,28.2893,28.3066,298531.0
2020-01-28 11:00:00,32.66,32.77,32.63,32.72,333982.0,28.3066,28.402,28.2806,28.3586,333982.0
2020-01-28 11:30:00,32.73,32.86,32.71,32.86,271217.0,28.3673,28.48,28.35,28.48,271217.0
2020-01-28 12:00:00,32.86,32.91,32.83,32.85,248429.0,28.48,28.5233,28.454,28.4713,248429.0
2020-01-28 12:30:00,32.85,32.85,32.77,32.82,146893.0,28.4713,28.4713,28.402,28.4453,146893.0
2020-01-28 13:00:00,32.81,32.82,32.75,32.79,195439.0,28.4366,28.4453,28.3846,28.4193,195439.0
2020-01-28 13:30:00,32.78,32.83,32.76,32.83,154605.0,28.4106,28.454,28.3933,28.454,154605.0
2020-01-28 14:00:00,32.83,32.87,32.78,32.79,212088.0,28.454,28.4886,28.4106,28.4193,212088.0
2020-01-28 14:30:00,32.79,32.85,32.77,32.77,187938.0,28.4193,28.4713,28.402,28.402,187938.0
2020-01-28 15:00:00,32.78,32.79,32.67,32.77,221533.0,28.4106,28.4193,28.3153,28.402,221533.0
2020-01-28 15:30:00,32.77,32.79,32.56,32.56,1184357.0,28.402,28.4193,28.22,28.22,1184357.0
2020-01-29 09:30:00,32.62,32.92,32.61,32.77,547866.0,28.272,28.532,28.2633,28.402,547866.0
2020-01-29 10:00:00,32.77,32.78,32.48,32.69,540778.0,28.402,28.4106,28.1506,28.3326,540778.0
2020-01-29 10:30:00,32.69,32.72,32.6,32.62,161271.0,28.3326,28.3586,28.2546,28.272,161271.0
2020-01-29 11:00:00,32.61,32.71,32.6,32.66,227469.0,28.2633,28.35,28.2546,28.3066,227469.0
2020-01-29 11:30:00,32.65,32.66,32.54,32.57,157101.0,28.298,28.3066,28.2026,28.2286,157101.0
2020-01-29 12:00:00,32.57,32.69,32.56,32.69,171046.0,28.2286,28.3326,28.22,28.3326,171046.0
2020-01-29 12:30:00,32.68,32.73,32.64,32.72,171167.0,28.324,28.3673,28.2893,28.3586,171167.0
2020-01-29 13:00:00,32.72,32.78,32.7,32.78,133203.0,28.3586,28.4106,28.3413,28.4106,133203.0
2020-01-29 13:30:00,32.78,32.8,32.68,32.73,188264.0,28.4106,28.428,28.324,28.3673,188264.0
2020-01-29 14:00:00,32.74,32.88,32.73,32.81,225369.0,28.376,28.4973,28.3673,28.4366,225369.0
2020-01-29 14:30:00,32.82,32.82,32.68,32.69,205753.0,28.4453,28.4453,28.324,28.3326,205753.0
2020-01-29 15:00:00,32.69,32.72,32.62,32.71,309184.0,28.3326,28.3586,28.272,28.35,309184.0
2020-01-29 15:30:00,32.71,32.76,32.62,32.65,696570.0,28.35,28.3933,28.272,28.298,696570.0
2020-01-30 09:30:00,32.33,32.68,32.33,32.65,368304.0,28.0206,28.324,28.0206,28.298,368304.0
2020-01-30 10:00:00,32.66,32.75,32.64,32.68,207119.0,28.3066,28.3846,28.2893,28.324,207119.0
2020-01-30 10:30:00,32.67,32.68,32.44,32.49,415641.0,28.3153,28.324,28.1159,28.1593,415641.0
2020-01-30 11:00:00,32.49,32.65,32.49,32.61,336450.0,28.1593,28.298,28.1593,28.2633,336450.0
2020-01-30 11:30:00,32.62,32.71,32.54,32.66,330071.0,28.272,28.35,28.2026,28.3066,330071.0
2020-01-30 12:00:00,32.66,32.77,32.66,32.71,527203.0,28.3066,28.402,28.3066,28.35,527203.0
2020-01-30 12:30:00,32.71,32.76,32.68,32.73,255264.0,28.35,28.3933,28.324,28.3673,255264.0
2020-01-30 13:00:00,32.73,32.78,32.66,32.69,171255.0,28.3673,28.4106,28.3066,28.3326,171255.0
2020-01-30 13:30:00,32.69,32.75,32.66,32.7,193798.0,28.3326,28.3846,28.3066,28.3413,193798.0
2020-01-30 14:00:00,32.7,32.86,32.7,32.85,167117.0,28.3413,28.48,28.3413,28.4713,167117.0
2020-01-30 14:30:00,32.85,32.98,32.81,32.95,295189.0,28.4713,28.584,28.4366,28.558,295189.0
2020-01-30 15:00:00,32.95,33.12,32.95,33.09,408193.0,28.558,28.7053,28.558,28.6793,408193.0
2020-01-30 15:30:00,33.09,33.27,33.06,33.13,1172686.0,28.6793,28.8353,28.6533,28.714,1172686.0
2020-01-31 09:30:00,32.93,32.94,32.74,32.87,263769.0,28.5406,28.5493,28.376,28.4886,263769.0
2020-01-31 10:00:00,32.87,33.01,32.8,32.93,269964.0,28.4886,28.61,28.428,28.5406,269964.0
2020-01-31 10:30:00,32.92,32.95,32.58,32.62,197034.0,28.532,28.558,28.2373,28.272,197034.0
2020-01-31 11:00:00,32.62,32.64,32.39,32.44,456785.0,28.272,28.2893,28.0726,28.1159,456785.0
2020-01-31 11:30:00,32.45,32.63,32.4,32.62,303717.0,28.1246,28.2806,28.0813,28.272,303717.0
2020-01-31 12:00:00,32.62,32.69,32.61,32.66,169578.0,28.272,28.3326,28.2633,28.3066,169578.0
2020-01-31 12:30:00,32.66,32.66,32.45,32.47,186628.0,28.3066,28.3066,28.1246,28.1419,186628.0
2020-01-31 13:00:00,32.47,32.57,32.45,32.51,205994.0,28.1419,28.2286,28.1246,28.1766,205994.0
2020-01-31 13:30:00,32.51,32.54,32.42,32.52,167568.0,28.1766,28.2026,28.0986,28.1853,167568.0
2020-01-31 14:00:00,32.53,32.57,32.48,32.53,154488.0,28.194,28.2286,28.1506,28.194,154488.0
2020-01-31 14:30:00,32.52,32.62,32.44,32.44,327162.0,28.1853,28.272,28.1159,28.1159,327162.0
2020-01-31 15:00:00,32.45,32.47,32.3,32.3,409044.0,28.1246,28.1419,27.9946,27.9946,409044.0
2020-01-31 15:30:00,32.3,32.47,32.2,32.39,1870638.0,27.9946,28.1419,27.9079,28.0726,1870638.0
2020-02-03 09:30:00,32.65,32.92,32.61,32.69,326232.0,28.298,28.532,28.2633,28.3326,326232.0
2020-02-03 10:00:00,32.69,32.83,32.68,32.77,408533.0,28.3326,28.454,28.324,28.402,408533.0
2020-02-03 10:30:00,32.78,32.78,32.54,32.62,421066.0,28.4106,28.4106,28.2026,28.272,421066.0
2020-02-03 11:00:00,32.62,32.66,32.44,32.44,371384.0,28.272,28.3066,28.1159,28.1159,371384.0
2020-02-03 11:30:00,32.44,32.45,32.22,32.31,504580.0,28.1159,28.1246,27.9253,28.0033,504580.0
2020-02-03 12:00:00,32.32,32.51,32.29,32.46,289459.0,28.0119,28.1766,27.9859,28.1333,289459.0
2020-02-03 12:30:00,32.46,32.51,32.41,32.48,159053.0,28.1333,28.1766,28.0899,28.1506,159053.0
2020-02-03 13:00:00,32.49,32.5,32.4,32.47,145964.0,28.1593,28.1679,28.0813,28.1419,145964.0
2020-02-03 13:30:00,32.47,32.49,32.37,32.45,266494.0,28.1419,28.1593,28.0553,28.1246,266494.0
2020-02-03 14:00:00,32.45,32.51,32.39,32.42,414763.0,28.1246,28.1766,28.0726,28.0986,414763.0
2020-02-03 14:30:00,32.42,32.45,32.34,32.43,443921.0,28.0986,28.1246,28.0293,28.1073,443921.0
2020-02-03 15:00:00,32.42,32.48,32.36,32.45,663230.0,28.0986,28.1506,28.0466,28.1246,663230.0
2020-02-03 15:30:00,32.45,32.55,32.4,32.41,1117663.0,28.1246,28.2113,28.0813,28.0899,1117663.0
2020-02-04 09:30:00,32.9,33.21,32.83,33.04,342591.0,28.5146,28.7833,28.454,28.636,342591.0
2020-02-04 10:00:00,33.05,33.07,32.75,32.98,488761.0,28.6446,28.662,28.3846,28.584,488761.0
2020-02-04 10:30:00,32.99,33.01,32.89,32.98,333599.0,28.5926,28.61,28.506,28.584,333599.0
2020-02-04 11:00:00,32.98,33.02,32.92,32.94,337148.0,28.584,28.6186,28.532,28.5493,337148.0
2020-02-04 11:30:00,32.95,32.97,32.87,32.91,243834.0,28.558,28.5753,28.4886,28.5233,243834.0
2020-02-04 12:00:00,32.91,32.94,32.88,32.92,214190.0,28.5233,28.5493,28.4973,28.532,214190.0
2020-02-04 12:30:00,32.92,32.96,32.85,32.86,261236.0,28.532,28.5666,28.4713,28.48,261236.0
2020-02-04 13:00:00,32.87,32.91,32.78,32.82,270965.0,28.4886,28.5233,28.4106,28.4453,270965.0
2020-02-04 13:30:00,32.82,32.86,32.78,32.78,224937.0,28.4453,28.48,28.4106,28.4106,224937.0
2020-02-04 14:00:00,32.78,32.8,32.7,32.75,283127.0,28.4106,28.428,28.3413,28.3846,283127.0
2020-02-04 14:30:00,32.75,32.78,32.7,32.72,336202.0,28.3846,28.4106,28.3413,28.3586,336202.0
2020-02-04 15:00:00,32.72,32.73,32.61,32.66,419783.0,28.3586,28.3673,28.2633,28.3066,419783.0
2020-02-04 15:30:00,32.66,32.8,32.63,32.66,1061698.0,28.3066,28.428,28.2806,28.3066,1061698.0
2020-02-05 09:30:00,33.07,33.2,32.98,33.16,595932.0,28.662,28.7746,28.584,28.74,595932.0
2020-02-05 10:00:00,33.16,33.25,33.08,33.13,455262.0,28.74,28.818,28.6706,28.714,455262.0
2020-02-05 10:30:00,33.13,33.29,33.1,33.29,488875.0,28.714,28.8526,28.688,28.8526,488875.0
2020-02-05 11:00:00,33.28,33.28,33.14,33.14,302131.0,28.844,28.844,28.7226,28.7226,302131.0
2020-02-05 11:30:00,33.14,33.18,33.08,33.15,264950.0,28.7226,28.7573,28.6706,28.7313,264950.0
2020-02-05 12:00:00,33.16,33.19,33.12,33.16,287526.0,28.74,28.766,28.7053,28.74,287526.0
2020-02-05 12:30:00,33.16,33.33,33.14,33.33,249428.0,28.74,28.8873,28.7226,28.8873,249428.0
2020-02-05 13:00:00,33.33,33.38,33.29,33.36,213362.0,28.8873,28.9307,28.8526,28.9133,213362.0
2020-02-05 13:30:00,33.36,33.42,33.33,33.4,199609.0,28.9133,28.9653,28.8873,28.948,199609.0
2020-02-05 14:00:00,33.4,33.41,33.29,33.36,315559.0,28.948,28.9567,28.8526,28.9133,315559.0
2020-02-05 14:30:00,33.35,33.4,33.32,33.35,407925.0,28.9046,28.948,28.8786,28.9046,407925.0
2020-02-05 15:00:00,33.36,33.47,33.34,33.43,465810.0,28.9133,29.0087,28.896,28.974,465810.0
2020-02-05 15:30:00,33.43,33.53,33.4,33.43,987205.0,28.974,29.0607,28.948,28.974,987205.0
2020-02-06 09:30:00,33.38,33.66,33.37,33.54,780943.0,29.1224,29.3667,29.1137,29.262,780943.0
2020-02-06 10:00:00,33.52,33.58,33.47,33.52,299987.0,29.2446,29.2969,29.2009,29.2446,299987.0
2020-02-06 10:30:00,33.51,33.57,33.43,33.45,251356.0,29.2358,29.2882,29.166,29.1835,251356.0
2020-02-06 11:00:00,33.44,33.46,33.32,33.33,196709.0,29.1748,29.1922,29.0701,29.0788,196709.0
2020-02-06 11:30:00,33.33,33.34,33.09,33.09,277507.0,29.0788,29.0875,28.8694,28.8694,277507.0
2020-02-06 12:00:00,33.09,33.18,33.08,33.16,263137.0,28.8694,28.9479,28.8607,28.9305,263137.0
2020-02-06 12:30:00,33.16,33.18,33.13,33.16,155241.0,28.9305,28.9479,28.9043,28.9305,155241.0
2020-02-06 13:00:00,33.16,33.21,33.15,33.15,174360.0,28.9305,28.9741,28.9218,28.9218,174360.0
2020-02-06 13:30:00,33.15,33.29,33.1,33.28,302562.0,28.9218,29.0439,28.8781,29.0352,302562.0
2020-02-06 14:00:00,33.28,33.28,33.18,33.23,174172.0,29.0352,29.0352,28.9479,28.9916,174172.0
2020-02-06 14:30:00,33.23,33.26,33.19,33.23,394242.0,28.9916,29.0177,28.9567,28.9916,394242.0
2020-02-06 15:00:00,33.23,33.31,33.23,33.24,338965.0,28.9916,29.0613,28.9916,29.0003,338965.0
2020-02-06 15:30:00,33.25,33.28,33.18,33.2,835798.0,29.009,29.0352,28.9479,28.9654,835798.0
2020-02-07 09:30:00,32.98,33.01,32.75,32.94,566581.0,28.7734,28.7996,28.5728,28.7385,566581.0
2020-02-07 10:00:00,32.94,32.98,32.79,32.98,319910.0,28.7385,28.7734,28.6077,28.7734,319910.0
2020-02-07 10:30:00,32.98,33.08,32.97,33.0,258860.0,28.7734,28.8607,28.7647,28.7909,258860.0
2020-02-07 11:00:00,33.0,33.15,32.98,33.15,177781.0,28.7909,28.9218,28.7734,28.9218,177781.0
2020-02-07 11:30:00,33.15,33.2,33.12,33.16,251675.0,28.9218,28.9654,28.8956,28.9305,251675.0
2020-02-07 12:00:00,33.17,33.2,32.99,33.04,784328.0,28.9392,28.9654,28.7822,28.8258,784328.0
2020-02-07 12:30:00,33.04,33.1,32.99,33.09,651448.0,28.8258,28.8781,28.7822,28.8694,651448.0
2020-02-07 13:00:00,33.08,33.18,33.07,33.18,167418.0,28.8607,28.9479,28.852,28.9479,167418.0
2020-02-07 13:30:00,33.18,33.19,33.08,33.09,326750.0,28.9479,28.9567,28.8607,28.8694,326750.0
2020-02-07 14:00:00,33.09,33.1,33.04,33.06,225982.0,28.8694,28.8781,28.8258,28.8432,225982.0
2020-02-07 14:30:00,33.07,33.16,33.06,33.12,293182.0,28.852,28.9305,28.8432,28.8956,293182.0
2020-02-07 15:00:00,33.13,33.22,33.13,33.21,280550.0,28.9043,28.9828,28.9043,28.9741,280550.0
2020-02-07 15:30:00,33.2,33.26,33.12,33.17,649217.0,28.9654,29.0177,28.8956,28.9392,649217.0
2020-02-10 09:30:00,33.05,33.3,33.05,33.14,1709533.0,28.8345,29.0526,28.8345,28.913,1709533.0
2020-02-10 10:00:00,33.14,33.31,33.11,33.23,862748.0,28.913,29.0613,28.8869,28.9916,862748.0
2020-02-10 10:30:00,33.23,33.26,33.19,33.2,324818.0,28.9916,29.0177,28.9567,28.9654,324818.0
2020-02-10 11:00:00,33.21,33.27,33.18,33.27,347283.0,28.9741,29.0264,28.9479,29.0264,347283.0
2020-02-10 11:30:00,33.27,33.28,33.2,33.23,214671.0,29.0264,29.0352,28.9654,28.9916,214671.0
2020-02-10 12:00:00,33.23,33.24,33.16,33.2,286041.0,28.9916,29.0003,28.9305,28.9654,286041.0
2020-02-10 12:30:00,33.2,33.26,33.17,33.25,262183.0,28.9654,29.0177,28.9392,29.009,262183.0
2020-02-10 13:00:00,33.26,33.29,33.19,33.2,380793.0,29.0177,29.0439,28.9567,28.9654,380793.0
2020-02-10 13:30:00,33.2,33.23,33.19,33.22,194546.0,28.9654,28.9916,28.9567,28.9828,194546.0
2020-02-10 14:00:00,33.22,33.23,33.18,33.23,167873.0,28.9828,28.9916,28.9479,28.9916,167873.0
2020-02-10 14:30:00,33.22,33.26,33.18,33.22,486090.0,28.9828,29.0177,28.9479,28.9828,486090.0
2020-02-10 15:00:00,33.22,33.33,33.21,33.28,409010.0,28.9828,29.0788,28.9741,29.0352,409010.0
2020-02-10 15:30:00,33.27,33.34,33.24,33.27,1250898.0,29.0264,29.0875,29.0003,29.0264,1250898.0
2020-02-11 09:30:00,33.43,33.54,33.3,33.4,1790366.0,29.166,29.262,29.0526,29.1399,1790366.0
2020-02-11 10:00:00,33.4,33.46,33.35,33.43,636990.0,29.1399,29.1922,29.0962,29.166,636990.0
2020-02-11 10:30:00,33.43,33.57,33.37,33.45,665300.0,29.166,29.2882,29.1137,29.1835,665300.0
2020-02-11 11:00:00,33.45,33.51,33.43,33.44,347873.0,29.1835,29.2358,29.166,29.1748,347873.0
2020-02-11 11:30:00,33.44,33.47,33.4,33.42,258158.0,29.1748,29.2009,29.1399,29.1573,258158.0
2020-02-11 12:00:00,33.42,33.47,33.41,33.41,192758.0,29.1573,29.2009,29.1486,29.1486,192758.0
2020-02-11 12:30:00,33.42,33.45,33.36,33.42,783723.0,29.1573,29.1835,29.105,29.1573,783723.0
2020-02-11 13:00:00,33.43,33.49,33.38,33.41,420720.0,29.166,29.2184,29.1224,29.1486,420720.0
2020-02-11 13:30:00,33.42,33.48,33.38,33.41,524367.0,29.1573,29.2097,29.1224,29.1486,524367.0
2020-02-11 14:00:00,33.41,33.43,33.34,33.41,601940.0,29.1486,29.166,29.0875,29.1486,601940.0
2020-02-11 14:30:00,33.41,33.46,33.38,33.42,456343.0,29.1486,29.1922,29.1224,29.1573,456343.0
2020-02-11 15:00:00,33.43,33.44,33.3,33.37,806867.0,29.166,29.1748,29.0526,29.1137,806867.0
2020-02-11 15:30:00,33.37,33.44,33.28,33.35,992628.0,29.1137,29.1748,29.0352,29.0962,992628.0
2020-02-12 09:30:00,33.52,33.83,33.41,33.83,547770.0,29.2446,29.515,29.1486,29.515,547770.0
2020-02-12 10:00:00,33.83,33.92,33.62,33.64,337414.0,29.515,29.5935,29.3318,29.3493,337414.0
2020-02-12 10:30:00,33.64,33.73,33.61,33.66,384071.0,29.3493,29.4278,29.3231,29.3667,384071.0
2020-02-12 11:00:00,33.65,33.69,33.47,33.54,908891.0,29.358,29.3929,29.2009,29.262,908891.0
2020-02-12 11:30:00,33.53,33.54,33.39,33.48,540720.0,29.2533,29.262,29.1311,29.2097,540720.0
2020-02-12 12:00:00,33.48,33.49,33.41,33.48,204961.0,29.2097,29.2184,29.1486,29.2097,204961.0
2020-02-12 12:30:00,33.49,33.53,33.39,33.39,451990.0,29.2184,29.2533,29.1311,29.1311,451990.0
2020-02-12 13:00:00,33.39,33.46,33.32,33.45,373302.0,29.1311,29.1922,29.0701,29.1835,373302.0
2020-02-12 13:30:00,33.45,33.47,33.43,33.44,171785.0,29.1835,29.2009,29.166,29.1748,171785.0
2020-02-12 14:00:00,33.44,33.51,33.42,33.5,344454.0,29.1748,29.2358,29.1573,29.2271,344454.0
2020-02-12 14:30:00,33.5,33.6,33.49,33.52,356966.0,29.2271,29.3144,29.2184,29.2446,356966.0
2020-02-12 15:00:00,33.52,33.56,33.49,33.55,424226.0,29.2446,29.2795,29.2184,29.2707,424226.0
2020-02-12 15:30:00,33.54,33.69,33.52,33.58,1133001.0,29.262,29.3929,29.2446,29.2969,1133001.0
2020-02-13 09:30:00,33.48,33.87,33.45,33.69,434616.0,29.2097,29.5499,29.1835,29.3929,434616.0
2020-02-13 10:00:00,33.7,33.78,33.55,33.74,288857.0,29.4016,29.4714,29.2707,29.4365,288857.0
2020-02-13 10:30:00,33.74,33.88,33.73,33.87,225071.0,29.4365,29.5586,29.4278,29.5499,225071.0
2020-02-13 11:00:00,33.87,33.87,33.68,33.72,152709.0,29.5499,29.5499,29.3842,29.4191,152709.0
2020-02-13 11:30:00,33.72,33.74,33.62,33.69,130466.0,29.4191,29.4365,29.3318,29.3929,130466.0
2020-02-13 12:00:00,33.68,33.73,33.67,33.7,140648.0,29.3842,29.4278,29.3754,29.4016,140648.0
2020-02-13 12:30:00,33.7,33.76,33.69,33.72,110054.0,29.4016,29.4539,29.3929,29.4191,110054.0
2020-02-13 13:00:00,33.72,33.73,33.66,33.73,128026.0,29.4191,29.4278,29.3667,29.4278,128026.0
2020-02-13 13:30:00,33.72,33.78,33.68,33.7,120793.0,29.4191,29.4714,29.3842,29.4016,120793.0
2020-02-13 14:00:00,33.7,33.8,33.69,33.77,171797.0,29.4016,29.4888,29.3929,29.4627,171797.0
2020-02-13 14:30:00,33.77,33.82,33.74,33.77,176229.0,29.4627,29.5063,29.4365,29.4627,176229.0
2020-02-13 15:00:00,33.77,33.88,33.74,33.84,242887.0,29.4627,29.5586,29.4365,29.5237,242887.0
2020-02-13 15:30:00,33.84,33.87,33.77,33.83,1027115.0,29.5237,29.5499,29.4627,29.515,1027115.0
2020-02-14 09:30:00,33.85,33.99,33.71,33.73,329509.0,29.5325,29.6546,29.4103,29.4278,329509.0
2020-02-14 10:00:00,33.74,33.76,33.61,33.68,429699.0,29.4365,29.4539,29.3231,29.3842,429699.0
2020-02-14 10:30:00,33.69,33.7,33.57,33.66,669086.0,29.3929,29.4016,29.2882,29.3667,669086.0
2020-02-14 11:00:00,33.66,33.7,33.6,33.66,213842.0,29.3667,29.4016,29.3144,29.3667,213842.0
2020-02-14 11:30:00,33.66,33.71,33.65,33.68,143862.0,29.3667,29.4103,29.358,29.3842,143862.0
2020-02-14 12:00:00,33.68,33.71,33.63,33.7,685416.0,29.3842,29.4103,29.3405,29.4016,685416.0
2020-02-14 12:30:00,33.71,33.74,33.7,33.73,157527.0,29.4103,29.4365,29.4016,29.4278,157527.0
2020-02-14 13:00:00,33.73,33.73,33.65,33.68,219504.0,29.4278,29.4278,29.358,29.3842,219504.0
2020-02-14 13:30:00,33.68,33.77,33.66,33.68,453129.0,29.3842,29.4627,29.3667,29.3842,453129.0
2020-02-14 14:00:00,33.68,33.73,33.64,33.68,213918.0,29.3842,29.4278,29.3493,29.3842,213918.0
2020-02-14 14:30:00,33.68,33.72,33.63,33.68,252322.0,29.3842,29.4191,29.3405,29.3842,252322.0
2020-02-14 15:00:00,33.69,33.7,33.63,33.68,250612.0,29.3929,29.4016,29.3405,29.3842,250612.0
2020-02-14 15:30:00,33.67,33.76,33.65,33.76,765673.0,29.3754,29.4539,29.358,29.4539,765673.0
2020-02-18 09:30:00,33.6,33.95,33.52,33.68,493233.0,29.3144,29.6197,29.2446,29.3842,493233.0
2020-02-18 10:00:00,33.67,33.71,33.54,33.61,310245.0,29.3754,29.4103,29.262,29.3231,310245.0
2020-02-18 10:30:00,33.61,33.66,33.49,33.51,209443.0,29.3231,29.3667,29.2184,29.2358,209443.0
2020-02-18 11:00:00,33.51,33.52,33.29,33.34,270477.0,29.2358,29.2446,29.0439,29.0875,270477.0
2020-02-18 11:30:00,33.34,33.4,33.31,33.32,186218.0,29.0875,29.1399,29.0613,29.0701,186218.0
2020-02-18 12:00:00,33.33,33.42,33.32,33.38,157989.0,29.0788,29.1573,29.0701,29.1224,157989.0
2020-02-18 12:30:00,33.38,33.42,33.35,33.36,197375.0,29.1224,29.1573,29.0962,29.105,197375.0
2020-02-18 13:00:00,33.36,33.43,33.34,33.4,330397.0,29.105,29.166,29.0875,29.1399,330397.0
2020-02-18 13:30:00,33.4,33.42,33.27,33.3,237163.0,29.1399,29.1573,29.0264,29.0526,237163.0
2020-02-18 14:00:00,33.3,33.34,33.25,33.32,322254.0,29.0526,29.0875,29.009,29.0701,322254.0
2020-02-18 14:30:00,33.31,33.35,33.27,33.3,318911.0,29.0613,29.0962,29.0264,29.0526,318911.0
2020-02-18 15:00:00,33.31,33.43,33.29,33.36,362580.0,29.0613,29.166,29.0439,29.105,362580.0
2020-02-18 15:30:00,33.36,33.36,33.18,33.27,1101746.0,29.105,29.105,28.9479,29.0264,1101746.0
2020-02-19 09:30:00,33.32,33.34,33.13,33.16,710444.0,29.0701,29.0875,28.9043,28.9305,710444.0
2020-02-19 10:00:00,33.16,33.19,33.0,33.05,620843.0,28.9305,28.9567,28.7909,28.8345,620843.0
2020-02-19 10:30:00,33.05,33.17,33.05,33.14,590674.0,28.8345,28.9392,28.8345,28.913,590674.0
2020-02-19 11:00:00,33.15,33.29,33.11,33.2,277798.0,28.9218,29.0439,28.8869,28.9654,277798.0
2020-02-19 11:30:00,33.2,33.25,33.14,33.23,303223.0,28.9654,29.009,28.913,28.9916,303223.0
2020-02-19 12:00:00,33.23,33.35,33.2,33.29,152048.0,28.9916,29.0962,28.9654,29.0439,152048.0
2020-02-19 12:30:00,33.29,33.33,33.24,33.32,351268.0,29.0439,29.0788,29.0003,29.0701,351268.0
2020-02-19 13:00:00,33.31,33.38,33.31,33.35,65035.0,29.0613,29.1224,29.0613,29.0962,65035.0
2020-02-19 13:30:00,33.35,33.41,33.31,33.31,107657.0,29.0962,29.1486,29.0613,29.0613,107657.0
2020-02-19 14:00:00,33.32,33.44,33.31,33.32,328907.0,29.0701,29.1748,29.0613,29.0701,328907.0
2020-02-19 14:30:00,33.32,33.33,33.23,33.25,236553.0,29.0701,29.0788,28.9916,29.009,236553.0
2020-02-19 15:00:00,33.26,33.36,33.23,33.36,450279.0,29.0177,29.105,28.9916,29.105,450279.0
2020-02-19 15:30:00,33.36,33.46,33.32,33.37,1053520.0,29.105,29.1922,29.0701,29.1137,1053520.0
2020-02-20 09:30:00,33.24,33.63,33.2,33.59,278872.0,29.0003,29.3405,28.9654,29.3056,278872.0
2020-02-20 10:00:00,33.6,33.86,33.57,33.83,322259.0,29.3144,29.5412,29.2882,29.515,322259.0
2020-02-20 10:30:00,33.83,33.89,33.76,33.84,187027.0,29.515,29.5674,29.4539,29.5237,187027.0
2020-02-20 11:00:00,33.84,33.88,33.62,33.65,258731.0,29.5237,29.5586,29.3318,29.358,258731.0
2020-02-20 11:30:00,33.66,33.68,33.48,33.57,400206.0,29.3667,29.3842,29.2097,29.2882,400206.0
2020-02-20 12:00:00,33.56,33.57,33.44,33.47,355422.0,29.2795,29.2882,29.1748,29.2009,355422.0
2020-02-20 12:30:00,33.47,33.59,33.45,33.59,132380.0,29.2009,29.3056,29.1835,29.3056,132380.0
2020-02-20 13:00:00,33.58,33.69,33.54,33.61,327034.0,29.2969,29.3929,29.262,29.3231,327034.0
2020-02-20 13:30:00,33.61,33.67,33.59,33.64,117283.0,29.3231,29.3754,29.3056,29.3493,117283.0
2020-02-20 14:00:00,33.63,33.75,33.63,33.71,150033.0,29.3405,29.4452,29.3405,29.4103,150033.0
2020-02-20 14:30:00,33.72,33.79,33.68,33.69,184899.0,29.4191,29.4801,29.3842,29.3929,184899.0
2020-02-20 15:00:00,33.69,33.72,33.63,33.65,248053.0,29.3929,29.4191,29.3405,29.358,248053.0
2020-02-20 15:30:00,33.64,33.69,33.63,33.64,904490.0,29.3493,29.3929,29.3405,29.3493,904490.0
2020-02-21 09:30:00,33.51,33.57,33.21,33.26,486013.0,29.2358,29.2882,28.9741,29.0177,486013.0
2020-02-21 10:00:00,33.25,33.25,33.1,33.12,350404.0,29.009,29.009,28.8781,28.8956,350404.0
2020-02-21 10:30:00,33.12,33.14,33.03,33.1,197410.0,28.8956,28.913,28.8171,28.8781,197410.0
2020-02-21 11:00:00,33.11,33.25,33.1,33.16,265948.0,28.8869,29.009,28.8781,28.9305,265948.0
2020-02-21 11:30:00,33.15,33.26,33.12,33.2,191426.0,28.9218,29.0177,28.8956,28.9654,191426.0
2020-02-21 12:00:00,33.2,33.25,33.18,33.24,241189.0,28.9654,29.009,28.9479,29.0003,241189.0
2020-02-21 12:30:00,33.23,33.31,33.23,33.29,116431.0,28.9916,29.0613,28.9916,29.0439,116431.0
2020-02-21 13:00:00,33.29,33.33,33.22,33.23,156693.0,29.0439,29.0788,28.9828,28.9916,156693.0
2020-02-21 13:30:00,33.23,33.27,33.21,33.25,301327.0,28.9916,29.0264,28.9741,29.009,301327.0
2020-02-21 14:00:00,33.25,33.28,33.19,33.22,268026.0,29.009,29.0352,28.9567,28.9828,268026.0
2020-02-21 14:30:00,33.22,33.27,33.19,33.21,176558.0,28.9828,29.0264,28.9567,28.9741,176558.0
2020-02-21 15:00:00,33.22,33.23,33.15,33.19,344924.0,28.9828,28.9916,28.9218,28.9567,344924.0
2020-02-21 15:30:00,33.2,33.34,33.16,33.34,839025.0,28.9654,29.0875,28.9305,29.0875,839025.0
2020-02-24 09:30:00,32.16,32.36,32.13,32.27,952510.0,28.058,28.2325,28.0319,28.154,952510.0
2020-02-24 10:00:00,32.28,32.4,32.21,32.22,667926.0,28.1627,28.2674,28.1017,28.1104,667926.0
2020-02-24 10:30:00,32.22,32.57,32.2,32.55,468393.0,28.1104,28.4157,28.0929,28.3983,468393.0
2020-02-24 11:00:00,32.54,32.56,32.41,32.48,361936.0,28.3896,28.407,28.2761,28.3372,361936.0
2020-02-24 11:30:00,32.48,32.52,32.35,32.38,412753.0,28.3372,28.3721,28.2238,28.25,412753.0
2020-02-24 12:00:00,32.37,32.38,32.26,32.27,285301.0,28.2412,28.25,28.1453,28.154,285301.0
2020-02-24 12:30:00,32.27,32.32,32.19,32.21,322113.0,28.154,28.1976,28.0842,28.1017,322113.0
2020-02-24 13:00:00,32.2,32.28,32.12,32.27,284584.0,28.0929,28.1627,28.0231,28.154,284584.0
2020-02-24 13:30:00,32.26,32.26,32.16,32.18,442931.0,28.1453,28.1453,28.058,28.0755,442931.0
2020-02-24 14:00:00,32.19,32.32,32.13,32.31,330110.0,28.0842,28.1976,28.0319,28.1889,330110.0
2020-02-24 14:30:00,32.32,32.45,32.26,32.43,430620.0,28.1976,28.311,28.1453,28.2936,430620.0
2020-02-24 15:00:00,32.44,32.5,32.37,32.43,423933.0,28.3023,28.3547,28.2412,28.2936,423933.0
2020-02-24 15:30:00,32.43,32.48,32.21,32.25,1158263.0,28.2936,28.3372,28.1017,28.1365,1158263.0
2020-02-25 09:30:00,32.21,32.25,31.93,32.06,570853.0,28.1017,28.1365,27.8574,27.9708,570853.0
2020-02-25 10:00:00,32.04,32.12,31.62,31.65,483572.0,27.9533,28.0231,27.5869,27.6131,483572.0
2020-02-25 10:30:00,31.66,31.84,31.53,31.65,560241.0,27.6218,27.7788,27.5084,27.6131,560241.0
2020-02-25 11:00:00,31.66,31.71,31.37,31.55,624726.0,27.6218,27.6654,27.3688,27.5258,624726.0
2020-02-25 11:30:00,31.55,31.61,31.45,31.48,278680.0,27.5258,27.5782,27.4386,27.4648,278680.0
2020-02-25 12:00:00,31.48,31.52,31.27,31.32,408576.0,27.4648,27.4997,27.2815,27.3252,408576.0
2020-02-25 12:30:00,31.32,31.43,31.16,31.19,405828.0,27.3252,27.4211,27.1856,27.2118,405828.0
2020-02-25 13:00:00,31.18,31.3,31.12,31.18,376912.0,27.203,27.3077,27.1507,27.203,376912.0
2020-02-25 13:30:00,31.17,31.2,31.02,31.03,295366.0,27.1943,27.2205,27.0634,27.0722,295366.0
2020-02-25 14:00:00,31.03,31.03,30.7,30.77,653527.0,27.0722,27.0722,26.7842,26.8453,653527.0
2020-02-25 14:30:00,30.77,30.93,30.59,30.9,702335.0,26.8453,26.9849,26.6883,26.9587,702335.0
2020-02-25 15:00:00,30.9,31.02,30.74,30.85,773583.0,26.9587,27.0634,26.8191,26.9151,773583.0
2020-02-25 15:30:00,30.83,30.99,30.64,30.76,2176919.0,26.8977,27.0373,26.7319,26.8366,2176919.0
2020-02-26 09:30:00,31.0,31.34,30.81,31.07,621495.0,27.046,27.3426,26.8802,27.1071,621495.0
2020-02-26 10:00:00,31.06,31.31,31.0,31.19,507558.0,27.0983,27.3164,27.046,27.2118,507558.0
2020-02-26 10:30:00,31.19,31.41,31.17,31.28,331631.0,27.2118,27.4037,27.1943,27.2903,331631.0
2020-02-26 11:00:00,31.28,31.33,31.19,31.27,285275.0,27.2903,27.3339,27.2118,27.2815,285275.0
2020-02-26 11:30:00,31.26,31.3,31.02,31.05,337602.0,27.2728,27.3077,27.0634,27.0896,337602.0
2020-02-26 12:00:00,31.06,31.09,30.88,31.02,368105.0,27.0983,27.1245,26.9413,27.0634,368105.0
2020-02-26 12:30:00,31.03,31.12,30.95,31.0,216176.0,27.0722,27.1507,27.0024,27.046,216176.0
2020-02-26 13:00:00,31.0,31.06,30.93,30.96,410718.0,27.046,27.0983,26.9849,27.0111,410718.0
2020-02-26 13:30:00,30.96,30.97,30.65,30.74,354248.0,27.0111,27.0198,26.7406,26.8191,354248.0
2020-02-26 14:00:00,30.73,30.9,30.68,30.83,332764.0,26.8104,26.9587,26.7668,26.8977,332764.0
2020-02-26 14:30:00,30.83,30.95,30.75,30.76,467889.0,26.8977,27.0024,26.8279,26.8366,467889.0
2020-02-26 15:00:00,30.76,30.97,30.76,30.79,788638.0,26.8366,27.0198,26.8366,26.8628,788638.0
2020-02-26 15:30:00,30.78,30.84,30.59,30.59,2244496.0,26.854,26.9064,26.6883,26.6883,2244496.0
2020-02-27 09:30:00,29.86,30.07,29.61,29.85,1088446.0,26.0514,26.2346,25.8333,26.0427,1088446.0
2020-02-27 10:00:00,29.85,29.92,29.64,29.64,843492.0,26.0427,26.1037,25.8595,25.8595,843492.0
2020-02-27 10:30:00,29.65,29.94,29.39,29.93,523920.0,25.8682,26.1212,25.6413,26.1125,523920.0
2020-02-27 11:00:00,29.93,30.24,29.91,30.09,371449.0,26.1125,26.3829,26.095,26.2521,371449.0
2020-02-27 11:30:00,30.08,30.29,30.0,30.27,281835.0,26.2433,26.4265,26.1735,26.4091,281835.0
2020-02-27 12:00:00,30.27,30.62,30.23,30.54,374209.0,26.4091,26.7145,26.3742,26.6447,374209.0
2020-02-27 12:30:00,30.55,30.79,30.54,30.62,420236.0,26.6534,26.8628,26.6447,26.7145,420236.0
2020-02-27 13:00:00,30.6,30.69,30.48,30.5,266767.0,26.697,26.7755,26.5923,26.6098,266767.0
2020-02-27 13:30:00,30.49,30.55,30.08,30.14,449093.0,26.601,26.6534,26.2433,26.2957,449093.0
2020-02-27 14:00:00,30.13,30.15,29.89,30.08,480869.0,26.287,26.3044,26.0776,26.2433,480869.0
2020-02-27 14:30:00,30.08,30.08,29.9,29.95,570840.0,26.2433,26.2433,26.0863,26.1299,570840.0
2020-02-27 15:00:00,29.94,30.06,29.87,29.92,601066.0,26.1212,26.2259,26.0601,26.1037,601066.0
2020-02-27 15:30:00,29.92,30.01,29.67,29.68,1999178.0,26.1037,26.1823,25.8856,25.8943,1999178.0
2020-02-28 09:30:00,28.68,29.17,28.07,28.22,1336821.0,25.0219,25.4494,24.4897,24.6206,1336821.0
2020-02-28 10:00:00,28.22,28.62,28.07,28.23,801568.0,24.6206,24.9696,24.4897,24.6293,801568.0
2020-02-28 10:30:00,28.23,28.76,28.22,28.65,699500.0,24.6293,25.0917,24.6206,24.9957,699500.0
2020-02-28 11:00:00,28.63,28.73,28.36,28.69,622718.0,24.9783,25.0655,24.7427,25.0306,622718.0
2020-02-28 11:30:00,28.7,29.19,28.67,28.79,702307.0,25.0393,25.4668,25.0132,25.1179,702307.0
2020-02-28 12:00:00,28.78,28.85,28.58,28.83,414544.0,25.1091,25.1702,24.9347,25.1528,414544.0
2020-02-28 12:30:00,28.83,29.09,28.74,29.05,423629.0,25.1528,25.3796,25.0742,25.3447,423629.0
2020-02-28 13:00:00,29.06,29.09,28.8,28.82,351882.0,25.3534,25.3796,25.1266,25.144,351882.0
2020-02-28 13:30:00,28.81,28.82,28.45,28.58,390916.0,25.1353,25.144,24.8212,24.9347,390916.0
2020-02-28 14:00:00,28.57,28.64,28.33,28.51,437230.0,24.9259,24.987,24.7165,24.8736,437230.0
2020-02-28 14:30:00,28.51,28.88,28.49,28.63,635723.0,24.8736,25.1964,24.8561,24.9783,635723.0
2020-02-28 15:00:00,28.64,28.78,28.36,28.36,652261.0,24.987,25.1091,24.7427,24.7427,652261.0
2020-02-28 15:30:00,28.36,29.11,28.32,29.11,2383565.0,24.7427,25.3971,24.7078,25.3971,2383565.0
2020-03-02 09:30:00,29.28,29.6,29.15,29.4,1100804.0,25.5454,25.8246,25.4319,25.6501,1100804.0
2020-03-02 10:00:00,29.4,29.55,29.21,29.49,718999.0,25.6501,25.7809,25.4843,25.7286,718999.0
2020-03-02 10:30:00,29.49,29.81,29.33,29.56,713127.0,25.7286,26.0078,25.589,25.7897,713127.0
2020-03-02 11:00:00,29.55,29.75,29.4,29.66,557017.0,25.7809,25.9554,25.6501,25.8769,557017.0
2020-03-02 11:30:00,29.67,29.93,29.61,29.86,412664.0,25.8856,26.1125,25.8333,26.0514,412664.0
2020-03-02 12:00:00,29.86,29.91,29.67,29.69,322001.0,26.0514,26.095,25.8856,25.9031,322001.0
2020-03-02 12:30:00,29.7,29.86,29.69,29.8,353663.0,25.9118,26.0514,25.9031,25.999,353663.0
2020-03-02 13:00:00,29.81,29.85,29.52,29.57,290910.0,26.0078,26.0427,25.7548,25.7984,290910.0
2020-03-02 13:30:00,29.57,29.72,29.49,29.64,300127.0,25.7984,25.9292,25.7286,25.8595,300127.0
2020-03-02 14:00:00,29.64,29.7,29.52,29.53,294220.0,25.8595,25.9118,25.7548,25.7635,294220.0
2020-03-02 14:30:00,29.53,29.57,29.3,29.48,421232.0,25.7635,25.7984,25.5628,25.7199,421232.0
2020-03-02 15:00:00,29.48,29.82,29.47,29.75,432258.0,25.7199,26.0165,25.7111,25.9554,432258.0
2020-03-02 15:30:00,29.75,30.4,29.74,30.4,1899199.0,25.9554,26.5225,25.9467,26.5225,1899199.0
2020-03-03 09:30:00,30.22,30.22,29.67,29.82,529998.0,26.3655,26.3655,25.8856,26.0165,529998.0
2020-03-03 10:00:00,29.82,30.67,29.65,29.97,672736.0,26.0165,26.7581,25.8682,26.1474,672736.0
2020-03-03 10:30:00,29.95,30.22,29.92,30.2,344716.0,26.1299,26.3655,26.1037,26.348,344716.0
2020-03-03 11:00:00,30.19,30.21,29.23,29.3,472445.0,26.3393,26.3567,25.5017,25.5628,472445.0
2020-03-03 11:30:00,29.29,29.78,29.27,29.76,319321.0,25.5541,25.9816,25.5366,25.9641,319321.0
2020-03-03 12:00:00,29.76,29.87,29.51,29.53,248148.0,25.9641,26.0601,25.746,25.7635,248148.0
2020-03-03 12:30:00,29.54,29.59,29.38,29.42,353785.0,25.7722,25.8158,25.6326,25.6675,353785.0
2020-03-03 13:00:00,29.41,29.41,29.02,29.14,344940.0,25.6588,25.6588,25.3185,25.4232,344940.0
2020-03-03 13:30:00,29.14,29.24,28.92,28.94,323113.0,25.4232,25.5105,25.2313,25.2487,323113.0
2020-03-03 14:00:00,28.94,29.09,28.71,29.06,670550.0,25.2487,25.3796,25.0481,25.3534,670550.0
2020-03-03 14:30:00,29.06,29.2,28.83,29.15,507557.0,25.3534,25.4756,25.1528,25.4319,507557.0
2020-03-03 15:00:00,29.17,29.38,29.07,29.34,589497.0,25.4494,25.6326,25.3622,25.5977,589497.0
2020-03-03 15:30:00,29.35,29.36,28.79,28.85,1567762.0,25.6064,25.6152,25.1179,25.1702,1567762.0
2020-03-04 09:30:00,29.37,29.41,29.09,29.19,595515.0,25.6239,25.6588,25.3796,25.4668,595515.0
2020-03-04 10:00:00,29.2,29.63,29.12,29.59,593007.0,25.4756,25.8507,25.4058,25.8158,593007.0
2020-03-04 10:30:00,29.6,29.61,29.36,29.53,441408.0,25.8246,25.8333,25.6152,25.7635,441408.0
2020-03-04 11:00:00,29.53,29.88,29.47,29.87,406905.0,25.7635,26.0688,25.7111,26.0601,406905.0
2020-03-04 11:30:00,29.88,29.9,29.52,29.59,474613.0,26.0688,26.0863,25.7548,25.8158,474613.0
2020-03-04 12:00:00,29.59,29.71,29.57,29.68,489359.0,25.8158,25.9205,25.7984,25.8943,489359.0
2020-03-04 12:30:00,29.69,29.94,29.65,29.93,303631.0,25.9031,26.1212,25.8682,26.1125,303631.0
2020-03-04 13:00:00,29.94,30.15,29.9,30.09,331224.0,26.1212,26.3044,26.0863,26.2521,331224.0
2020-03-04 13:30:00,30.09,30.14,29.98,30.0,332135.0,26.2521,26.2957,26.1561,26.1735,332135.0
2020-03-04 14:00:00,30.0,30.09,29.83,30.06,406297.0,26.1735,26.2521,26.0252,26.2259,406297.0
2020-03-04 14:30:00,30.07,30.13,29.96,30.01,393946.0,26.2346,26.287,26.1386,26.1823,393946.0
2020-03-04 15:00:00,30.01,30.14,29.97,30.12,509220.0,26.1823,26.2957,26.1474,26.2782,509220.0
2020-03-04 15:30:00,30.13,30.28,30.08,30.14,1878485.0,26.287,26.4178,26.2433,26.2957,1878485.0
2020-03-05 09:30:00,29.04,29.46,28.98,29.07,707569.0,25.336,25.7024,25.2836,25.3622,707569.0
2020-03-05 10:00:00,29.06,29.59,29.02,29.42,688295.0,25.3534,25.8158,25.3185,25.6675,688295.0
2020-03-05 10:30:00,29.41,29.66,29.33,29.51,695715.0,25.6588,25.8769,25.589,25.746,695715.0
2020-03-05 11:00:00,29.51,29.87,29.49,29.78,422026.0,25.746,26.0601,25.7286,25.9816,422026.0
2020-03-05 11:30:00,29.79,29.8,29.49,29.6,360627.0,25.9903,25.999,25.7286,25.8246,360627.0
2020-03-05 12:00:00,29.61,29.66,29.49,29.55,380212.0,25.8333,25.8769,25.7286,25.7809,380212.0
2020-03-05 12:30:00,29.56,29.66,29.32,29.4,312731.0,25.7897,25.8769,25.5803,25.6501,312731.0
2020-03-05 13:00:00,29.4,29.45,29.17,29.22,665089.0,25.6501,25.6937,25.4494,25.493,665089.0
2020-03-05 13:30:00,29.22,29.37,29.12,29.24,594647.0,25.493,25.6239,25.4058,25.5105,594647.0
2020-03-05 14:00:00,29.24,29.34,29.02,29.05,671356.0,25.5105,25.5977,25.3185,25.3447,671356.0
2020-03-05 14:30:00,29.04,29.37,29.04,29.34,562880.0,25.336,25.6239,25.336,25.5977,562880.0
2020-03-05 15:00:00,29.35,29.36,29.05,29.11,792617.0,25.6064,25.6152,25.3447,25.3971,792617.0
2020-03-05 15:30:00,29.11,29.32,28.99,29.26,2159242.0,25.3971,25.5803,25.2924,25.5279,2159242.0
2020-03-06 09:30:00,28.1,28.42,27.78,28.28,1366652.0,24.5159,24.7951,24.2367,24.6729,1366652.0
2020-03-06 10:00:00,28.29,28.66,28.1,28.63,641659.0,24.6816,25.0044,24.5159,24.9783,641659.0
2020-03-06 10:30:00,28.63,28.87,28.53,28.76,680062.0,24.9783,25.1877,24.891,25.0917,680062.0
2020-03-06 11:00:00,28.75,28.78,28.4,28.44,542467.0,25.083,25.1091,24.7776,24.8125,542467.0
2020-03-06 11:30:00,28.44,28.64,28.39,28.5,475778.0,24.8125,24.987,24.7689,24.8649,475778.0
2020-03-06 12:00:00,28.5,28.51,28.21,28.27,406237.0,24.8649,24.8736,24.6118,24.6642,406237.0
2020-03-06 12:30:00,28.27,28.6,28.26,28.47,391695.0,24.6642,24.9521,24.6555,24.8387,391695.0
2020-03-06 13:00:00,28.46,28.56,28.36,28.46,320517.0,24.83,24.9172,24.7427,24.83,320517.0
2020-03-06 13:30:00,28.46,28.53,28.18,28.22,356307.0,24.83,24.891,24.5857,24.6206,356307.0
2020-03-06 14:00:00,28.23,28.23,28.02,28.15,503518.0,24.6293,24.6293,24.4461,24.5595,503518.0
2020-03-06 14:30:00,28.15,28.19,27.86,27.9,675919.0,24.5595,24.5944,24.3065,24.3414,675919.0
2020-03-06 15:00:00,27.9,28.12,27.75,27.98,890840.0,24.3414,24.5333,24.2105,24.4112,890840.0
2020-03-06 15:30:00,27.97,28.38,27.95,28.26,1867691.0,24.4025,24.7602,24.385,24.6555,1867691.0
2020-03-09 09:30:00,26.09,26.28,25.13,26.13,574633.0,22.7622,22.928,21.9247,22.7971,574633.0
2020-03-09 10:00:00,26.11,26.25,25.83,26.05,863246.0,22.7797,22.9018,22.5354,22.7274,863246.0
2020-03-09 10:30:00,26.06,26.15,25.63,25.69,530610.0,22.7361,22.8146,22.3609,22.4133,530610.0
2020-03-09 11:00:00,25.68,25.97,25.63,25.91,427220.0,22.4045,22.6576,22.3609,22.6052,427220.0
2020-03-09 11:30:00,25.89,26.22,25.8,26.15,569936.0,22.5878,22.8757,22.5092,22.8146,569936.0
2020-03-09 12:00:00,26.15,26.22,25.75,25.75,488168.0,22.8146,22.8757,22.4656,22.4656,488168.0
2020-03-09 12:30:00,25.76,25.78,25.28,25.32,627931.0,22.4743,22.4918,22.0556,22.0905,627931.0
2020-03-09 13:00:00,25.31,25.5,25.25,25.32,448628.0,22.0817,22.2475,22.0294,22.0905,448628.0
2020-03-09 13:30:00,25.3,25.3,24.92,24.94,582660.0,22.073,22.073,21.7415,21.7589,582660.0
2020-03-09 14:00:00,24.94,25.02,24.8,24.87,673393.0,21.7589,21.8287,21.6368,21.6979,673393.0
2020-03-09 14:30:00,24.86,25.01,24.69,24.96,659746.0,21.6891,21.82,21.5408,21.7764,659746.0
2020-03-09 15:00:00,24.97,25.32,24.91,25.29,901511.0,21.7851,22.0905,21.7328,22.0643,901511.0
2020-03-09 15:30:00,25.29,25.47,25.01,25.02,1604287.0,22.0643,22.2213,21.82,21.8287,1604287.0
2020-03-10 09:30:00,26.13,26.42,25.38,25.77,1036308.0,22.7971,23.0502,22.1428,22.4831,1036308.0
2020-03-10 10:00:00,25.77,25.82,25.54,25.55,806233.0,22.4831,22.5267,22.2824,22.2911,806233.0
2020-03-10 10:30:00,25.54,25.65,25.37,25.38,456062.0,22.2824,22.3784,22.1341,22.1428,456062.0
2020-03-10 11:00:00,25.38,25.39,24.86,24.87,566195.0,22.1428,22.1515,21.6891,21.6979,566195.0
2020-03-10 11:30:00,24.86,24.97,24.58,24.62,716409.0,21.6891,21.7851,21.4448,21.4797,716409.0
2020-03-10 12:00:00,24.63,25.04,24.62,24.96,747269.0,21.4885,21.8462,21.4797,21.7764,747269.0
2020-03-10 12:30:00,24.96,25.18,24.84,25.17,669439.0,21.7764,21.9683,21.6717,21.9596,669439.0
2020-03-10 13:00:00,25.16,25.4,24.99,25.34,468465.0,21.9509,22.1603,21.8026,22.1079,468465.0
2020-03-10 13:30:00,25.35,25.5,25.29,25.31,646141.0,22.1166,22.2475,22.0643,22.0817,646141.0
2020-03-10 14:00:00,25.31,25.61,25.31,25.46,964561.0,22.0817,22.3435,22.0817,22.2126,964561.0
2020-03-10 14:30:00,25.46,26.06,25.46,25.84,554038.0,22.2126,22.7361,22.2126,22.5441,554038.0
2020-03-10 15:00:00,25.85,26.19,25.81,26.05,718369.0,22.5529,22.8495,22.518,22.7274,718369.0
2020-03-10 15:30:00,26.05,26.27,25.87,26.26,1538545.0,22.7274,22.9193,22.5703,22.9106,1538545.0
2020-03-11 09:30:00,25.5,25.85,25.04,25.12,1423721.0,22.2475,22.5529,21.8462,21.916,1423721.0
2020-03-11 10:00:00,25.11,25.27,24.93,25.06,860906.0,21.9072,22.0468,21.7502,21.8636,860906.0
2020-03-11 10:30:00,25.05,25.33,24.88,25.09,864476.0,21.8549,22.0992,21.7066,21.8898,864476.0
2020-03-11 11:00:00,25.1,25.22,24.92,25.05,708344.0,21.8985,22.0032,21.7415,21.8549,708344.0
2020-03-11 11:30:00,25.06,25.17,24.9,25.15,664237.0,21.8636,21.9596,21.724,21.9421,664237.0
2020-03-11 12:00:00,25.14,25.57,25.0,25.22,619835.0,21.9334,22.3086,21.8113,22.0032,619835.0
2020-03-11 12:30:00,25.23,25.25,24.93,25.13,856953.0,22.0119,22.0294,21.7502,21.9247,856953.0
2020-03-11 13:00:00,25.13,25.13,24.88,25.06,482234.0,21.9247,21.9247,21.7066,21.8636,482234.0
2020-03-11 13:30:00,25.07,25.13,24.63,24.8,468468.0,21.8723,21.9247,21.4885,21.6368,468468.0
2020-03-11 14:00:00,24.8,24.85,24.58,24.65,590714.0,21.6368,21.6804,21.4448,21.5059,590714.0
2020-03-11 14:30:00,24.66,24.9,24.54,24.58,717878.0,21.5146,21.724,21.41,21.4448,717878.0
2020-03-11 15:00:00,24.58,24.62,24.19,24.49,1225382.0,21.4448,21.4797,21.1046,21.3663,1225382.0
2020-03-11 15:30:00,24.48,24.83,24.36,24.49,2710801.0,21.3576,21.663,21.2529,21.3663,2710801.0
2020-03-12 09:30:00,22.56,22.86,22.07,22.62,996321.0,19.6825,19.9442,19.255,19.7348,996321.0
2020-03-12 10:00:00,22.61,22.68,22.0,22.54,1956536.0,19.7261,19.7872,19.1939,19.665,1956536.0
2020-03-12 10:30:00,22.55,22.81,22.43,22.55,1013401.0,19.6738,19.9006,19.5691,19.6738,1013401.0
2020-03-12 11:00:00,22.54,22.54,22.0,22.03,843922.0,19.665,19.665,19.1939,19.2201,843922.0
2020-03-12 11:30:00,22.03,22.26,21.92,22.22,955505.0,19.2201,19.4208,19.1241,19.3859,955505.0
2020-03-12 12:00:00,22.21,22.88,22.06,22.68,1113551.0,19.3771,19.9617,19.2463,19.7872,1113551.0
2020-03-12 12:30:00,22.68,23.56,22.23,23.38,689645.0,19.7872,20.5549,19.3946,20.3979,689645.0
2020-03-12 13:00:00,23.38,23.98,22.57,22.71,704740.0,20.3979,20.9214,19.6912,19.8134,704740.0
2020-03-12 13:30:00,22.7,22.86,22.38,22.76,587307.0,19.8046,19.9442,19.5255,19.857,587307.0
2020-03-12 14:00:00,22.75,22.8,22.37,22.43,693025.0,19.8483,19.8919,19.5167,19.5691,693025.0
2020-03-12 14:30:00,22.43,22.59,22.23,22.32,660510.0,19.5691,19.7087,19.3946,19.4731,660510.0
2020-03-12 15:00:00,22.31,22.5,22.25,22.27,689084.0,19.4644,19.6301,19.412,19.4295,689084.0
2020-03-12 15:30:00,22.27,22.47,21.65,21.67,1710225.0,19.4295,19.604,18.8886,18.906,1710225.0
2020-03-13 09:30:00,23.41,23.66,22.89,23.04,1070885.0,20.4241,20.6422,19.9704,20.1013,1070885.0
2020-03-13 10:00:00,23.05,23.74,23.02,23.49,901817.0,20.11,20.712,20.0838,20.4939,901817.0
2020-03-13 10:30:00,23.49,23.57,23.1,23.21,747243.0,20.4939,20.5637,20.1536,20.2496,747243.0
2020-03-13 11:00:00,23.21,23.44,23.04,23.04,790446.0,20.2496,20.4503,20.1013,20.1013,790446.0
2020-03-13 11:30:00,23.04,23.09,22.4,22.53,897031.0,20.1013,20.1449,19.5429,19.6563,897031.0
2020-03-13 12:00:00,22.53,22.62,22.22,22.5,549501.0,19.6563,19.7348,19.3859,19.6301,549501.0
2020-03-13 12:30:00,22.5,23.08,22.47,22.87,500528.0,19.6301,20.1362,19.604,19.953,500528.0
2020-03-13 13:00:00,22.87,23.38,22.8,23.33,448437.0,19.953,20.3979,19.8919,20.3543,448437.0
2020-03-13 13:30:00,23.33,23.51,23.24,23.41,477623.0,20.3543,20.5113,20.2758,20.4241,477623.0
2020-03-13 14:00:00,23.4,23.4,22.88,22.9,431093.0,20.4154,20.4154,19.9617,19.9791,431093.0
2020-03-13 14:30:00,22.89,23.06,22.63,23.05,661587.0,19.9704,20.1187,19.7436,20.11,661587.0
2020-03-13 15:00:00,23.05,23.56,23.03,23.34,993125.0,20.11,20.5549,20.0925,20.363,993125.0
2020-03-13 15:30:00,23.34,24.16,23.02,24.13,2455023.0,20.363,21.0784,20.0838,21.0522,2455023.0
2020-03-16 09:30:00,19.5,20.01,19.41,19.74,1158287.0,17.0128,17.4577,16.9343,17.2222,1158287.0
2020-03-16 10:00:00,19.75,19.78,18.8,18.96,1369415.0,17.2309,17.2571,16.4021,16.5417,1369415.0
2020-03-16 10:30:00,18.96,19.39,18.96,19.18,877313.0,16.5417,16.9168,16.5417,16.7336,877313.0
2020-03-16 11:00:00,19.17,19.59,19.03,19.27,840935.0,16.7249,17.0913,16.6027,16.8121,840935.0
2020-03-16 11:30:00,19.27,19.33,18.44,18.86,1072521.0,16.8121,16.8645,16.088,16.4544,1072521.0
2020-03-16 12:00:00,18.85,19.07,18.5,18.66,962586.0,16.4457,16.6376,16.1403,16.2799,962586.0
2020-03-16 12:30:00,18.67,18.96,18.6,18.64,579258.0,16.2887,16.5417,16.2276,16.2625,579258.0
2020-03-16 13:00:00,18.64,18.77,18.35,18.36,582151.0,16.2625,16.3759,16.0095,16.0182,582151.0
2020-03-16 13:30:00,18.36,18.36,17.75,17.9,786886.0,16.0182,16.0182,15.486,15.6169,786886.0
2020-03-16 14:00:00,17.89,18.3,17.86,18.21,956391.0,15.6082,15.9659,15.582,15.8873,956391.0
2020-03-16 14:30:00,18.22,18.6,18.2,18.46,799846.0,15.8961,16.2276,15.8786,16.1054,799846.0
2020-03-16 15:00:00,18.47,18.49,18.32,18.34,1019824.0,16.1142,16.1316,15.9833,16.0008,1019824.0
2020-03-16 15:30:00,18.35,18.39,17.85,17.85,2122912.0,16.0095,16.0444,15.5733,15.5733,2122912.0
2020-03-17 09:30:00,18.42,18.86,16.24,16.28,1348374.0,16.0705,16.4544,14.1686,14.2035,1348374.0
2020-03-17 10:00:00,16.29,16.71,16.1,16.69,1590898.0,14.2122,14.5787,14.0465,14.5612,1590898.0
2020-03-17 10:30:00,16.69,16.86,16.56,16.56,1057329.0,14.5612,14.7095,14.4478,14.4478,1057329.0
2020-03-17 11:00:00,16.56,16.82,16.22,16.71,866411.0,14.4478,14.6746,14.1512,14.5787,866411.0
2020-03-17 11:30:00,16.71,16.87,16.37,16.83,711203.0,14.5787,14.7183,14.282,14.6834,711203.0
2020-03-17 12:00:00,16.84,18.04,16.83,17.72,728886.0,14.6921,15.739,14.6834,15.4598,728886.0
2020-03-17 12:30:00,17.72,17.74,17.49,17.5,668551.0,15.4598,15.4773,15.2592,15.2679,668551.0
2020-03-17 13:00:00,17.5,17.53,16.88,16.92,786314.0,15.2679,15.2941,14.727,14.7619,786314.0
2020-03-17 13:30:00,16.92,17.2,16.83,17.14,774156.0,14.7619,15.0062,14.6834,14.9538,774156.0
2020-03-17 14:00:00,17.14,17.52,17.11,17.43,1396551.0,14.9538,15.2853,14.9276,15.2068,1396551.0
2020-03-17 14:30:00,17.43,17.68,17.33,17.36,1040315.0,15.2068,15.4249,15.1196,15.1458,1040315.0
2020-03-17 15:00:00,17.35,17.36,17.13,17.16,1408958.0,15.137,15.1458,14.9451,14.9713,1408958.0
2020-03-17 15:30:00,17.16,17.65,17.16,17.46,2448033.0,14.9713,15.3988,14.9713,15.233,2448033.0
2020-03-18 09:30:00,16.15,16.59,15.6,15.66,1218376.0,14.0901,14.474,13.6102,13.6626,1218376.0
2020-03-18 10:00:00,15.66,15.88,15.07,15.27,837704.0,13.6626,13.8545,13.1478,13.3223,837704.0
2020-03-18 10:30:00,15.27,15.33,14.43,14.43,728983.0,13.3223,13.3747,12.5895,12.5895,728983.0
2020-03-18 11:00:00,14.42,14.56,13.8,13.97,567249.0,12.5807,12.7029,12.0398,12.1881,567249.0
2020-03-18 11:30:00,13.98,14.65,13.97,14.5,613680.0,12.1969,12.7814,12.1881,12.6505,613680.0
2020-03-18 12:00:00,14.49,14.49,14.18,14.35,571098.0,12.6418,12.6418,12.3714,12.5197,571098.0
2020-03-18 12:30:00,14.34,14.38,13.69,13.91,644850.0,12.5109,12.5458,11.9439,12.1358,644850.0
2020-03-18 13:00:00,13.76,14.36,13.46,13.53,629174.0,12.0049,12.5284,11.7432,11.8043,629174.0
2020-03-18 13:30:00,13.52,13.52,12.61,12.68,812474.0,11.7955,11.7955,11.0016,11.0627,812474.0
2020-03-18 14:00:00,12.69,12.69,12.15,12.54,880409.0,11.0714,11.0714,10.6003,10.9405,880409.0
2020-03-18 14:30:00,12.54,13.77,12.53,13.76,818048.0,10.9405,12.0137,10.9318,12.0049,818048.0
2020-03-18 15:00:00,13.76,13.9,13.29,13.32,886989.0,12.0049,12.1271,11.5949,11.621,886989.0
2020-03-18 15:30:00,13.32,13.93,13.01,13.93,1942792.0,11.621,12.1532,11.3506,12.1532,1942792.0
2020-03-19 09:30:00,13.63,13.78,12.31,13.5,1037765.0,11.8915,12.0224,10.7399,11.7781,1037765.0
2020-03-19 10:00:00,13.5,13.9,13.18,13.21,1442566.0,11.7781,12.1271,11.4989,11.5251,1442566.0
2020-03-19 10:30:00,13.21,13.88,13.2,13.71,882333.0,11.5251,12.1096,11.5164,11.9613,882333.0
2020-03-19 11:00:00,13.7,14.24,13.44,14.21,847024.0,11.9526,12.4237,11.7257,12.3975,847024.0
2020-03-19 11:30:00,14.2,14.6,14.07,14.21,1163025.0,12.3888,12.7378,12.2754,12.3975,1163025.0
2020-03-19 12:00:00,14.2,14.65,14.13,14.62,560555.0,12.3888,12.7814,12.3277,12.7552,560555.0
2020-03-19 12:30:00,14.63,14.63,14.23,14.24,785147.0,12.764,12.764,12.415,12.4237,785147.0
2020-03-19 13:00:00,14.24,14.55,14.23,14.54,633305.0,12.4237,12.6942,12.415,12.6854,633305.0
2020-03-19 13:30:00,14.53,15.04,14.48,14.89,849493.0,12.6767,13.1217,12.6331,12.9908,849493.0
2020-03-19 14:00:00,14.88,15.38,14.81,15.21,706878.0,12.9821,13.4183,12.921,13.27,706878.0
2020-03-19 14:30:00,15.21,15.38,15.04,15.08,819092.0,13.27,13.4183,13.1217,13.1566,819092.0
2020-03-19 15:00:00,15.08,15.08,14.67,14.89,1032509.0,13.1566,13.1566,12.7989,12.9908,1032509.0
2020-03-19 15:30:00,14.89,14.94,14.57,14.6,1810396.0,12.9908,13.0344,12.7116,12.7378,1810396.0
2020-03-20 09:30:00,14.97,15.2,13.75,14.35,1347435.0,13.0606,13.2613,11.9962,12.5197,1347435.0
2020-03-20 10:00:00,14.34,14.41,13.91,14.28,757961.0,12.5109,12.572,12.1358,12.4586,757961.0
2020-03-20 10:30:00,14.28,14.97,14.28,14.93,602523.0,12.4586,13.0606,12.4586,13.0257,602523.0
2020-03-20 11:00:00,14.94,15.06,14.29,14.29,683818.0,13.0344,13.1391,12.4673,12.4673,683818.0
2020-03-20 11:30:00,14.28,14.56,14.08,14.14,403809.0,12.4586,12.7029,12.2841,12.3365,403809.0
2020-03-20 12:00:00,14.14,14.2,13.5,13.62,457732.0,12.3365,12.3888,11.7781,11.8828,457732.0
2020-03-20 12:30:00,13.61,13.88,13.55,13.71,534709.0,11.8741,12.1096,11.8217,11.9613,534709.0
2020-03-20 13:00:00,13.71,13.98,13.62,13.74,691776.0,11.9613,12.1969,11.8828,11.9875,691776.0
2020-03-20 13:30:00,13.74,13.91,13.55,13.86,565993.0,11.9875,12.1358,11.8217,12.0922,565993.0
2020-03-20 14:00:00,13.85,13.88,13.52,13.53,564720.0,12.0834,12.1096,11.7955,11.8043,564720.0
2020-03-20 14:30:00,13.55,13.73,13.27,13.38,617510.0,11.8217,11.9788,11.5774,11.6734,617510.0
2020-03-20 15:00:00,13.39,13.79,13.27,13.7,825444.0,11.6821,12.0311,11.5774,11.9526,825444.0
2020-03-20 15:30:00,13.7,13.81,13.26,13.41,1667518.0,11.9526,12.0485,11.5687,11.6996,1667518.0
2020-03-23 09:30:00,13.28,13.44,12.25,13.12,1466058.0,11.5862,11.7257,10.6875,11.4466,1466058.0
2020-03-23 10:00:00,13.12,13.3,12.81,13.1,913178.0,11.4466,11.6036,11.1761,11.4291,913178.0
2020-03-23 10:30:00,13.08,13.39,12.8,12.98,689489.0,11.4117,11.6821,11.1674,11.3244,689489.0
2020-03-23 11:00:00,12.97,13.09,12.43,12.51,574527.0,11.3157,11.4204,10.8446,10.9144,574527.0
2020-03-23 11:30:00,12.52,12.72,12.39,12.71,562383.0,10.9231,11.0976,10.8097,11.0889,562383.0
2020-03-23 12:00:00,12.71,12.84,12.49,12.73,719508.0,11.0889,11.2023,10.8969,11.1063,719508.0
2020-03-23 12:30:00,12.74,13.22,12.46,13.15,656146.0,11.115,11.5338,10.8707,11.4727,656146.0
2020-03-23 13:00:00,13.15,13.24,12.83,12.84,810004.0,11.4727,11.5513,11.1935,11.2023,810004.0
2020-03-23 13:30:00,12.84,13.07,12.42,12.6,955754.0,11.2023,11.4029,10.8358,10.9929,955754.0
2020-03-23 14:00:00,12.61,12.78,12.35,12.62,953547.0,11.0016,11.1499,10.7748,11.0103,953547.0
2020-03-23 14:30:00,12.63,12.83,12.51,12.56,951832.0,11.0191,11.1935,10.9144,10.958,951832.0
2020-03-23 15:00:00,12.57,12.71,12.4,12.61,1324750.0,10.9667,11.0889,10.8184,11.0016,1324750.0
2020-03-23 15:30:00,12.62,13.01,12.58,12.81,2436808.0,11.0103,11.3506,10.9754,11.1761,2436808.0
2020-03-24 09:30:00,13.88,14.55,13.68,14.47,1197913.0,12.1096,12.6942,11.9351,12.6244,1197913.0
2020-03-24 10:00:00,14.47,15.07,14.41,14.96,894062.0,12.6244,13.1478,12.572,13.0519,894062.0
2020-03-24 10:30:00,14.96,15.07,14.51,14.55,675449.0,13.0519,13.1478,12.6593,12.6942,675449.0
2020-03-24 11:00:00,14.55,15.11,14.48,14.93,750870.0,12.6942,13.1827,12.6331,13.0257,750870.0
2020-03-24 11:30:00,14.92,15.23,14.9,15.18,470767.0,13.017,13.2874,12.9995,13.2438,470767.0
2020-03-24 12:00:00,15.18,15.25,15.07,15.19,630296.0,13.2438,13.3049,13.1478,13.2525,630296.0
2020-03-24 12:30:00,15.2,15.24,14.87,14.88,399284.0,13.2613,13.2962,12.9733,12.9821,399284.0
2020-03-24 13:00:00,14.88,15.03,14.58,14.88,658437.0,12.9821,13.1129,12.7203,12.9821,658437.0
2020-03-24 13:30:00,14.88,14.97,14.6,14.7,458395.0,12.9821,13.0606,12.7378,12.825,458395.0
2020-03-24 14:00:00,14.71,14.83,14.54,14.63,421484.0,12.8338,12.9384,12.6854,12.764,421484.0
2020-03-24 14:30:00,14.62,14.74,14.29,14.54,833017.0,12.7552,12.8599,12.4673,12.6854,833017.0
2020-03-24 15:00:00,14.54,14.68,14.42,14.57,807934.0,12.6854,12.8076,12.5807,12.7116,807934.0
2020-03-24 15:30:00,14.58,14.78,14.51,14.73,1806579.0,12.7203,12.8948,12.6593,12.8512,1806579.0
2020-03-25 09:30:00,15.79,16.04,15.11,15.37,1337034.0,13.776,13.9941,13.1827,13.4096,1337034.0
2020-03-25 10:00:00,15.35,15.85,15.34,15.81,898236.0,13.3921,13.8284,13.3834,13.7935,898236.0
2020-03-25 10:30:00,15.81,16.2,15.72,15.97,1100833.0,13.7935,14.1337,13.7149,13.933,1100833.0
2020-03-25 11:00:00,15.99,16.34,15.92,15.96,722979.0,13.9505,14.2559,13.8894,13.9243,722979.0
2020-03-25 11:30:00,15.97,16.27,15.93,16.19,702275.0,13.933,14.1948,13.8981,14.125,702275.0
2020-03-25 12:00:00,16.2,16.66,16.16,16.61,390400.0,14.1337,14.535,14.0988,14.4914,390400.0
2020-03-25 12:30:00,16.61,17.05,16.56,16.85,486823.0,14.4914,14.8753,14.4478,14.7008,486823.0
2020-03-25 13:00:00,16.86,17.2,16.76,17.06,367261.0,14.7095,15.0062,14.6223,14.884,367261.0
2020-03-25 13:30:00,17.06,17.11,16.83,16.89,486691.0,14.884,14.9276,14.6834,14.7357,486691.0
2020-03-25 14:00:00,16.89,17.19,16.78,17.01,809072.0,14.7357,14.9974,14.6397,14.8404,809072.0
2020-03-25 14:30:00,17.01,17.16,16.74,17.11,611332.0,14.8404,14.9713,14.6048,14.9276,611332.0
2020-03-25 15:00:00,17.11,17.29,17.05,17.1,795257.0,14.9276,15.0847,14.8753,14.9189,795257.0
2020-03-25 15:30:00,17.1,17.32,16.5,16.66,2942030.0,14.9189,15.1109,14.3954,14.535,2942030.0
2020-03-26 09:30:00,17.15,18.97,17.0,18.87,1830047.0,14.9625,16.5504,14.8317,16.4632,1830047.0
2020-03-26 10:00:00,18.89,19.6,18.74,19.35,1424895.0,16.4806,17.1,16.3497,16.8819,1424895.0
2020-03-26 10:30:00,19.35,19.8,18.77,19.21,1377492.0,16.8819,17.2745,16.3759,16.7598,1377492.0
2020-03-26 11:00:00,19.2,19.29,19.0,19.04,1284468.0,16.7511,16.8296,16.5766,16.6115,1284468.0
2020-03-26 11:30:00,19.04,19.85,19.02,19.82,1471684.0,16.6115,17.3182,16.594,17.292,1471684.0
2020-03-26 12:00:00,19.83,19.86,19.09,19.35,1084428.0,17.3007,17.3269,16.6551,16.8819,1084428.0
2020-03-26 12:30:00,19.36,19.64,19.15,19.4,927358.0,16.8907,17.1349,16.7074,16.9256,927358.0
2020-03-26 13:00:00,19.4,19.57,19.02,19.1,1110982.0,16.9256,17.0739,16.594,16.6638,1110982.0
2020-03-26 13:30:00,19.09,19.52,18.95,19.22,902046.0,16.6551,17.0302,16.5329,16.7685,902046.0
2020-03-26 14:00:00,19.23,19.37,19.02,19.31,687738.0,16.7772,16.8994,16.594,16.847,687738.0
2020-03-26 14:30:00,19.31,19.47,19.15,19.2,714398.0,16.847,16.9866,16.7074,16.7511,714398.0
2020-03-26 15:00:00,19.2,19.26,18.86,19.21,877988.0,16.7511,16.8034,16.4544,16.7598,877988.0
2020-03-26 15:30:00,19.21,19.43,18.88,19.03,3213495.0,16.7598,16.9517,16.4719,16.6027,3213495.0
2020-03-27 09:30:00,17.92,18.18,17.18,17.27,1455964.0,15.6343,15.8612,14.9887,15.0672,1455964.0
2020-03-27 10:00:00,17.27,18.14,17.12,18.13,1079272.0,15.0672,15.8263,14.9364,15.8175,1079272.0
2020-03-27 10:30:00,18.12,18.16,17.7,17.7,462015.0,15.8088,15.8437,15.4424,15.4424,462015.0
2020-03-27 11:00:00,17.71,17.82,17.28,17.36,652846.0,15.4511,15.5471,15.076,15.1458,652846.0
2020-03-27 11:30:00,17.37,17.39,17.03,17.03,631547.0,15.1545,15.1719,14.8578,14.8578,631547.0
2020-03-27 12:00:00,17.04,17.33,17.0,17.16,465170.0,14.8666,15.1196,14.8317,14.9713,465170.0
2020-03-27 12:30:00,17.16,17.26,17.08,17.12,451572.0,14.9713,15.0585,14.9015,14.9364,451572.0
2020-03-27 13:00:00,17.12,17.19,16.85,16.88,499500.0,14.9364,14.9974,14.7008,14.727,499500.0
2020-03-27 13:30:00,16.89,17.33,16.87,17.09,604420.0,14.7357,15.1196,14.7183,14.9102,604420.0
2020-03-27 14:00:00,17.09,17.12,16.92,16.95,479609.0,14.9102,14.9364,14.7619,14.788,479609.0
2020-03-27 14:30:00,16.95,17.18,16.94,17.18,564593.0,14.788,14.9887,14.7793,14.9887,564593.0
2020-03-27 15:00:00,17.18,17.4,17.1,17.3,1294940.0,14.9887,15.1806,14.9189,15.0934,1294940.0
2020-03-27 15:30:00,17.3,17.34,17.01,17.11,1592049.0,15.0934,15.1283,14.8404,14.9276,1592049.0
2020-03-30 09:30:00,16.93,17.0,16.06,16.3,660044.0,14.7706,14.8317,14.0116,14.221,660044.0
2020-03-30 10:00:00,16.29,16.37,16.16,16.21,545412.0,14.2122,14.282,14.0988,14.1424,545412.0
2020-03-30 10:30:00,16.21,16.41,16.11,16.13,541367.0,14.1424,14.3169,14.0552,14.0726,541367.0
2020-03-30 11:00:00,16.13,16.61,16.1,16.6,504093.0,14.0726,14.4914,14.0465,14.4827,504093.0
2020-03-30 11:30:00,16.6,16.72,16.55,16.72,329943.0,14.4827,14.5874,14.4391,14.5874,329943.0
2020-03-30 12:00:00,16.73,16.8,16.61,16.63,505115.0,14.5961,14.6572,14.4914,14.5089,505115.0
2020-03-30 12:30:00,16.62,16.62,16.39,16.42,255292.0,14.5001,14.5001,14.2995,14.3256,255292.0
2020-03-30 13:00:00,16.41,16.62,16.35,16.54,424189.0,14.3169,14.5001,14.2646,14.4303,424189.0
2020-03-30 13:30:00,16.53,16.64,16.53,16.58,227856.0,14.4216,14.5176,14.4216,14.4652,227856.0
2020-03-30 14:00:00,16.58,16.68,16.45,16.57,381577.0,14.4652,14.5525,14.3518,14.4565,381577.0
2020-03-30 14:30:00,16.57,16.68,16.55,16.64,238157.0,14.4565,14.5525,14.4391,14.5176,238157.0
2020-03-30 15:00:00,16.65,16.8,16.49,16.5,340726.0,14.5263,14.6572,14.3867,14.3954,340726.0
2020-03-30 15:30:00,16.5,16.93,16.44,16.77,934089.0,14.3954,14.7706,14.3431,14.631,934089.0
2020-03-31 09:30:00,16.68,16.84,16.38,16.4,503984.0,14.5525,14.6921,14.2907,14.3082,503984.0
2020-03-31 10:00:00,16.41,16.8,16.41,16.56,420700.0,14.3169,14.6572,14.3169,14.4478,420700.0
2020-03-31 10:30:00,16.56,16.67,16.52,16.62,337319.0,14.4478,14.5438,14.4129,14.5001,337319.0
2020-03-31 11:00:00,16.61,16.72,16.57,16.65,367707.0,14.4914,14.5874,14.4565,14.5263,367707.0
2020-03-31 11:30:00,16.66,16.69,16.57,16.62,385875.0,14.535,14.5612,14.4565,14.5001,385875.0
2020-03-31 12:00:00,16.61,16.71,16.44,16.51,319051.0,14.4914,14.5787,14.3431,14.4042,319051.0
2020-03-31 12:30:00,16.51,16.53,16.35,16.41,349600.0,14.4042,14.4216,14.2646,14.3169,349600.0
2020-03-31 13:00:00,16.4,16.48,16.27,16.35,491824.0,14.3082,14.378,14.1948,14.2646,491824.0
2020-03-31 13:30:00,16.34,16.49,16.28,16.4,706989.0,14.2559,14.3867,14.2035,14.3082,706989.0
2020-03-31 14:00:00,16.41,16.49,16.3,16.46,729620.0,14.3169,14.3867,14.221,14.3605,729620.0
2020-03-31 14:30:00,16.46,16.54,16.25,16.29,733395.0,14.3605,14.4303,14.1773,14.2122,733395.0
2020-03-31 15:00:00,16.3,16.33,15.99,16.02,698699.0,14.221,14.2471,13.9505,13.9767,698699.0
2020-03-31 15:30:00,16.02,16.22,15.96,16.09,2475326.0,13.9767,14.1512,13.9243,14.0377,2475326.0
2020-04-01 09:30:00,14.97,15.15,14.41,14.91,1710519.0,13.0606,13.2176,12.572,13.0082,1710519.0
2020-04-01 10:00:00,14.9,15.2,14.85,15.01,857286.0,12.9995,13.2613,12.9559,13.0955,857286.0
2020-04-01 10:30:00,15.01,15.19,14.94,14.99,404346.0,13.0955,13.2525,13.0344,13.078,404346.0
2020-04-01 11:00:00,14.99,15.01,14.52,14.56,565400.0,13.078,13.0955,12.668,12.7029,565400.0
2020-04-01 11:30:00,14.56,14.6,14.36,14.37,672481.0,12.7029,12.7378,12.5284,12.5371,672481.0
2020-04-01 12:00:00,14.37,14.38,14.08,14.09,724535.0,12.5371,12.5458,12.2841,12.2928,724535.0
2020-04-01 12:30:00,14.09,14.21,13.96,14.16,794710.0,12.2928,12.3975,12.1794,12.3539,794710.0
2020-04-01 13:00:00,14.17,14.35,14.11,14.29,528935.0,12.3626,12.5197,12.3103,12.4673,528935.0
2020-04-01 13:30:00,14.29,14.46,14.24,14.3,589116.0,12.4673,12.6156,12.4237,12.4761,589116.0
2020-04-01 14:00:00,14.3,14.53,14.29,14.46,667079.0,12.4761,12.6767,12.4673,12.6156,667079.0
2020-04-01 14:30:00,14.46,14.48,14.24,14.45,660483.0,12.6156,12.6331,12.4237,12.6069,660483.0
2020-04-01 15:00:00,14.45,14.52,14.42,14.51,700772.0,12.6069,12.668,12.5807,12.6593,700772.0
2020-04-01 15:30:00,14.52,14.55,14.29,14.51,2293452.0,12.668,12.6942,12.4673,12.6593,2293452.0
2020-04-02 09:30:00,14.33,14.57,14.16,14.48,863507.0,12.5022,12.7116,12.3539,12.6331,863507.0
2020-04-02 10:00:00,14.49,14.67,14.34,14.67,431771.0,12.6418,12.7989,12.5109,12.7989,431771.0
2020-04-02 10:30:00,14.67,15.13,14.67,14.98,770456.0,12.7989,13.2002,12.7989,13.0693,770456.0
2020-04-02 11:00:00,14.98,15.05,14.33,14.45,434846.0,13.0693,13.1304,12.5022,12.6069,434846.0
2020-04-02 11:30:00,14.45,14.6,14.33,14.57,839274.0,12.6069,12.7378,12.5022,12.7116,839274.0
2020-04-02 12:00:00,14.57,14.58,14.36,14.37,498963.0,12.7116,12.7203,12.5284,12.5371,498963.0
2020-04-02 12:30:00,14.37,14.5,14.25,14.27,509878.0,12.5371,12.6505,12.4324,12.4499,509878.0
2020-04-02 13:00:00,14.26,14.3,14.1,14.21,642659.0,12.4412,12.4761,12.3016,12.3975,642659.0
2020-04-02 13:30:00,14.2,14.37,14.1,14.19,396357.0,12.3888,12.5371,12.3016,12.3801,396357.0
2020-04-02 14:00:00,14.19,14.21,14.0,14.0,364409.0,12.3801,12.3975,12.2143,12.2143,364409.0
2020-04-02 14:30:00,14.0,14.06,13.89,14.04,647819.0,12.2143,12.2667,12.1183,12.2492,647819.0
2020-04-02 15:00:00,14.03,14.08,13.78,13.85,585233.0,12.2405,12.2841,12.0224,12.0834,585233.0
2020-04-02 15:30:00,13.86,14.35,13.71,14.29,1462271.0,12.0922,12.5197,11.9613,12.4673,1462271.0
2020-04-03 09:30:00,14.04,14.26,13.63,13.69,1054864.0,12.2492,12.4412,11.8915,11.9439,1054864.0
2020-04-03 10:00:00,13.7,13.93,13.52,13.64,1089771.0,11.9526,12.1532,11.7955,11.9002,1089771.0
2020-04-03 10:30:00,13.65,13.71,13.22,13.5,1165577.0,11.909,11.9613,11.5338,11.7781,1165577.0
2020-04-03 11:00:00,13.5,13.52,13.32,13.46,814486.0,11.7781,11.7955,11.621,11.7432,814486.0
2020-04-03 11:30:00,13.46,13.57,13.18,13.37,613494.0,11.7432,11.8392,11.4989,11.6647,613494.0
2020-04-03 12:00:00,13.37,13.4,13.06,13.25,757294.0,11.6647,11.6908,11.3942,11.56,757294.0
2020-04-03 12:30:00,13.25,13.32,13.02,13.08,436200.0,11.56,11.621,11.3593,11.4117,436200.0
2020-04-03 13:00:00,13.09,13.23,13.05,13.08,459376.0,11.4204,11.5425,11.3855,11.4117,459376.0
2020-04-03 13:30:00,13.08,13.14,12.98,13.07,469244.0,11.4117,11.464,11.3244,11.4029,469244.0
2020-04-03 14:00:00,13.07,13.18,13.01,13.18,344562.0,11.4029,11.4989,11.3506,11.4989,344562.0
2020-04-03 14:30:00,13.18,13.34,13.1,13.33,553729.0,11.4989,11.6385,11.4291,11.6298,553729.0
2020-04-03 15:00:00,13.33,13.39,13.15,13.32,538028.0,11.6298,11.6821,11.4727,11.621,538028.0
2020-04-03 15:30:00,13.32,13.43,13.16,13.24,1881742.0,11.621,11.717,11.4815,11.5513,1881742.0
2020-04-06 09:30:00,14.32,15.2,14.17,15.16,1655668.0,12.4935,13.2613,12.3626,13.2264,1655668.0
2020-04-06 10:00:00,15.16,15.46,14.98,15.0,937929.0,13.2264,13.4881,13.0693,13.0868,937929.0
2020-04-06 10:30:00,15.01,15.03,14.58,14.64,722415.0,13.0955,13.1129,12.7203,12.7727,722415.0
2020-04-06 11:00:00,14.64,14.65,14.34,14.51,614132.0,12.7727,12.7814,12.5109,12.6593,614132.0
2020-04-06 11:30:00,14.52,15.12,14.52,15.07,528490.0,12.668,13.1915,12.668,13.1478,528490.0
2020-04-06 12:00:00,15.08,15.39,15.01,15.38,720962.0,13.1566,13.427,13.0955,13.4183,720962.0
2020-04-06 12:30:00,15.37,15.39,15.21,15.39,407269.0,13.4096,13.427,13.27,13.427,407269.0
2020-04-06 13:00:00,15.39,15.45,15.28,15.3,324053.0,13.427,13.4794,13.3311,13.3485,324053.0
2020-04-06 13:30:00,15.29,15.5,15.26,15.41,440608.0,13.3398,13.523,13.3136,13.4445,440608.0
2020-04-06 14:00:00,15.41,15.42,15.12,15.39,791888.0,13.4445,13.4532,13.1915,13.427,791888.0
2020-04-06 14:30:00,15.4,15.47,15.31,15.32,517653.0,13.4357,13.4968,13.3572,13.366,517653.0
2020-04-06 15:00:00,15.31,15.43,15.2,15.35,516961.0,13.3572,13.4619,13.2613,13.3921,516961.0
2020-04-06 15:30:00,15.35,15.67,15.28,15.48,1634557.0,13.3921,13.6713,13.3311,13.5055,1634557.0
2020-04-07 09:30:00,17.0,18.16,16.83,18.14,1766089.0,14.8317,15.8437,14.6834,15.8263,1766089.0
2020-04-07 10:00:00,18.15,18.19,16.93,17.02,992829.0,15.835,15.8699,14.7706,14.8491,992829.0
2020-04-07 10:30:00,17.02,17.3,16.44,16.7,675536.0,14.8491,15.0934,14.3431,14.5699,675536.0
2020-04-07 11:00:00,16.68,17.19,16.62,16.9,578537.0,14.5525,14.9974,14.5001,14.7444,578537.0
2020-04-07 11:30:00,16.89,17.27,16.88,17.14,593512.0,14.7357,15.0672,14.727,14.9538,593512.0
2020-04-07 12:00:00,17.15,17.31,16.88,16.94,789202.0,14.9625,15.1021,14.727,14.7793,789202.0
2020-04-07 12:30:00,16.95,17.14,16.77,17.05,480775.0,14.788,14.9538,14.631,14.8753,480775.0
2020-04-07 13:00:00,17.05,17.1,16.61,16.78,650783.0,14.8753,14.9189,14.4914,14.6397,650783.0
2020-04-07 13:30:00,16.78,16.9,16.57,16.62,1024410.0,14.6397,14.7444,14.4565,14.5001,1024410.0
2020-04-07 14:00:00,16.63,16.63,16.23,16.38,440149.0,14.5089,14.5089,14.1599,14.2907,440149.0
2020-04-07 14:30:00,16.38,16.48,15.96,16.06,601428.0,14.2907,14.378,13.9243,14.0116,601428.0
2020-04-07 15:00:00,16.07,16.44,15.99,16.02,1031212.0,14.0203,14.3431,13.9505,13.9767,1031212.0
2020-04-07 15:30:00,16.02,16.57,16.0,16.12,2538018.0,13.9767,14.4565,13.9592,14.0639,2538018.0
2020-04-08 09:30:00,16.56,16.67,16.1,16.33,649053.0,14.4478,14.5438,14.0465,14.2471,649053.0
2020-04-08 10:00:00,16.34,16.55,16.26,16.52,753283.0,14.2559,14.4391,14.1861,14.4129,753283.0
2020-04-08 10:30:00,16.54,16.69,16.21,16.48,835960.0,14.4303,14.5612,14.1424,14.378,835960.0
2020-04-08 11:00:00,16.5,16.79,16.46,16.75,525715.0,14.3954,14.6485,14.3605,14.6136,525715.0
2020-04-08 11:30:00,16.75,17.03,16.62,16.65,865591.0,14.6136,14.8578,14.5001,14.5263,865591.0
2020-04-08 12:00:00,16.64,16.84,16.52,16.73,319574.0,14.5176,14.6921,14.4129,14.5961,319574.0
2020-04-08 12:30:00,16.73,16.94,16.68,16.82,376027.0,14.5961,14.7793,14.5525,14.6746,376027.0
2020-04-08 13:00:00,16.82,17.0,16.72,16.9,463209.0,14.6746,14.8317,14.5874,14.7444,463209.0
2020-04-08 13:30:00,16.89,16.92,16.57,16.64,444235.0,14.7357,14.7619,14.4565,14.5176,444235.0
2020-04-08 14:00:00,16.65,16.84,16.58,16.81,366679.0,14.5263,14.6921,14.4652,14.6659,366679.0
2020-04-08 14:30:00,16.81,16.9,16.76,16.86,439585.0,14.6659,14.7444,14.6223,14.7095,439585.0
2020-04-08 15:00:00,16.86,16.92,16.74,16.89,615232.0,14.7095,14.7619,14.6048,14.7357,615232.0
2020-04-08 15:30:00,16.9,17.02,16.71,16.83,1757113.0,14.7444,14.8491,14.5787,14.6834,1757113.0
2020-04-09 09:30:00,17.84,18.85,17.74,18.8,1422494.0,15.5645,16.4457,15.4773,16.4021,1422494.0
2020-04-09 10:00:00,18.82,18.86,18.23,18.61,1225333.0,16.4195,16.4544,15.9048,16.2363,1225333.0
2020-04-09 10:30:00,18.62,18.92,18.47,18.53,771142.0,16.245,16.5068,16.1142,16.1665,771142.0
2020-04-09 11:00:00,18.52,18.62,18.36,18.44,710423.0,16.1578,16.245,16.0182,16.088,710423.0
2020-04-09 11:30:00,18.43,18.52,18.29,18.39,588294.0,16.0793,16.1578,15.9571,16.0444,588294.0
2020-04-09 12:00:00,18.4,18.53,18.27,18.33,572191.0,16.0531,16.1665,15.9397,15.992,572191.0
2020-04-09 12:30:00,18.32,18.54,18.29,18.52,348068.0,15.9833,16.1752,15.9571,16.1578,348068.0
2020-04-09 13:00:00,18.52,18.71,18.42,18.47,429646.0,16.1578,16.3236,16.0705,16.1142,429646.0
2020-04-09 13:30:00,18.48,18.52,18.02,18.29,732867.0,16.1229,16.1578,15.7216,15.9571,732867.0
2020-04-09 14:00:00,18.29,18.3,17.82,17.88,468721.0,15.9571,15.9659,15.5471,15.5994,468721.0
2020-04-09 14:30:00,17.88,17.96,17.34,17.53,769019.0,15.5994,15.6692,15.1283,15.2941,769019.0
2020-04-09 15:00:00,17.53,17.8,17.48,17.7,767811.0,15.2941,15.5296,15.2504,15.4424,767811.0
2020-04-09 15:30:00,17.7,17.76,17.47,17.62,2051062.0,15.4424,15.4947,15.2417,15.3726,2051062.0
2020-04-13 09:30:00,17.82,18.02,16.53,16.81,845859.0,15.5471,15.7216,14.4216,14.6659,845859.0
2020-04-13 10:00:00,16.82,17.01,16.43,16.59,610387.0,14.6746,14.8404,14.3344,14.474,610387.0
2020-04-13 10:30:00,16.6,16.64,16.41,16.61,401400.0,14.4827,14.5176,14.3169,14.4914,401400.0
2020-04-13 11:00:00,16.61,16.7,16.31,16.68,457316.0,14.4914,14.5699,14.2297,14.5525,457316.0
2020-04-13 11:30:00,16.68,16.69,16.46,16.56,431747.0,14.5525,14.5612,14.3605,14.4478,431747.0
2020-04-13 12:00:00,16.56,16.85,16.53,16.59,683822.0,14.4478,14.7008,14.4216,14.474,683822.0
2020-04-13 12:30:00,16.58,16.6,16.43,16.46,348526.0,14.4652,14.4827,14.3344,14.3605,348526.0
2020-04-13 13:00:00,16.46,16.51,16.33,16.36,373738.0,14.3605,14.4042,14.2471,14.2733,373738.0
2020-04-13 13:30:00,16.36,16.53,16.31,16.37,424075.0,14.2733,14.4216,14.2297,14.282,424075.0
2020-04-13 14:00:00,16.38,16.47,16.3,16.37,428027.0,14.2907,14.3693,14.221,14.282,428027.0
2020-04-13 14:30:00,16.37,16.42,16.17,16.28,498835.0,14.282,14.3256,14.1075,14.2035,498835.0
2020-04-13 15:00:00,16.28,16.32,16.13,16.3,630332.0,14.2035,14.2384,14.0726,14.221,630332.0
2020-04-13 15:30:00,16.3,16.43,16.16,16.21,1972041.0,14.221,14.3344,14.0988,14.1424,1972041.0
2020-04-14 09:30:00,16.46,16.98,16.22,16.66,1153648.0,14.3605,14.8142,14.1512,14.535,1153648.0
2020-04-14 10:00:00,16.68,16.71,16.26,16.28,666540.0,14.5525,14.5787,14.1861,14.2035,666540.0
2020-04-14 10:30:00,16.28,16.28,15.84,15.84,822541.0,14.2035,14.2035,13.8196,13.8196,822541.0
2020-04-14 11:00:00,15.84,15.9,15.61,15.64,521932.0,13.8196,13.872,13.619,13.6451,521932.0
2020-04-14 11:30:00,15.64,15.74,15.6,15.66,507019.0,13.6451,13.7324,13.6102,13.6626,507019.0
2020-04-14 12:00:00,15.67,15.95,15.66,15.83,385155.0,13.6713,13.9156,13.6626,13.8109,385155.0
2020-04-14 12:30:00,15.83,16.0,15.8,15.98,484939.0,13.8109,13.9592,13.7847,13.9418,484939.0
2020-04-14 13:00:00,15.98,16.02,15.75,15.78,357038.0,13.9418,13.9767,13.7411,13.7673,357038.0
2020-04-14 13:30:00,15.79,15.84,15.67,15.69,445710.0,13.776,13.8196,13.6713,13.6888,445710.0
2020-04-14 14:00:00,15.69,16.0,15.67,15.91,443931.0,13.6888,13.9592,13.6713,13.8807,443931.0
2020-04-14 14:30:00,15.91,15.96,15.76,15.79,430952.0,13.8807,13.9243,13.7498,13.776,430952.0
2020-04-14 15:00:00,15.78,15.81,15.7,15.81,543107.0,13.7673,13.7935,13.6975,13.7935,543107.0
2020-04-14 15:30:00,15.81,15.96,15.71,15.91,1590538.0,13.7935,13.9243,13.7062,13.8807,1590538.0
2020-04-15 09:30:00,14.94,15.2,14.56,15.13,813741.0,13.0344,13.2613,12.7029,13.2002,813741.0
2020-04-15 10:00:00,15.12,15.13,14.82,14.83,371828.0,13.1915,13.2002,12.9297,12.9384,371828.0
2020-04-15 10:30:00,14.83,15.0,14.8,14.87,242854.0,12.9384,13.0868,12.9123,12.9733,242854.0
2020-04-15 11:00:00,14.87,14.89,14.6,14.79,341426.0,12.9733,12.9908,12.7378,12.9036,341426.0
2020-04-15 11:30:00,14.78,14.87,14.71,14.87,244877.0,12.8948,12.9733,12.8338,12.9733,244877.0
2020-04-15 12:00:00,14.87,15.07,14.84,14.94,272592.0,12.9733,13.1478,12.9472,13.0344,272592.0
2020-04-15 12:30:00,14.93,14.97,14.87,14.94,201348.0,13.0257,13.0606,12.9733,13.0344,201348.0
2020-04-15 13:00:00,14.93,15.23,14.93,15.17,478052.0,13.0257,13.2874,13.0257,13.2351,478052.0
2020-04-15 13:30:00,15.18,15.29,14.95,15.06,460926.0,13.2438,13.3398,13.0431,13.1391,460926.0
2020-04-15 14:00:00,15.06,15.19,14.95,15.1,383612.0,13.1391,13.2525,13.0431,13.174,383612.0
2020-04-15 14:30:00,15.1,15.23,15.06,15.13,411123.0,13.174,13.2874,13.1391,13.2002,411123.0
2020-04-15 15:00:00,15.14,15.14,14.97,15.02,498361.0,13.2089,13.2089,13.0606,13.1042,498361.0
2020-04-15 15:30:00,15.02,15.05,14.69,14.96,2079683.0,13.1042,13.1304,12.8163,13.0519,2079683.0
2020-04-16 09:30:00,14.85,15.0,14.25,14.28,777393.0,12.9559,13.0868,12.4324,12.4586,777393.0
2020-04-16 10:00:00,14.28,14.44,14.11,14.37,526669.0,12.4586,12.5982,12.3103,12.5371,526669.0
2020-04-16 10:30:00,14.36,14.66,14.33,14.6,311239.0,12.5284,12.7901,12.5022,12.7378,311239.0
2020-04-16 11:00:00,14.6,14.8,14.57,14.57,324516.0,12.7378,12.9123,12.7116,12.7116,324516.0
2020-04-16 11:30:00,14.58,14.66,14.48,14.61,233879.0,12.7203,12.7901,12.6331,12.7465,233879.0
2020-04-16 12:00:00,14.61,14.65,14.36,14.37,352261.0,12.7465,12.7814,12.5284,12.5371,352261.0
2020-04-16 12:30:00,14.37,14.45,14.26,14.27,477582.0,12.5371,12.6069,12.4412,12.4499,477582.0
2020-04-16 13:00:00,14.27,14.37,14.15,14.24,620785.0,12.4499,12.5371,12.3452,12.4237,620785.0
2020-04-16 13:30:00,14.24,14.32,14.19,14.24,415885.0,12.4237,12.4935,12.3801,12.4237,415885.0
2020-04-16 14:00:00,14.24,14.37,14.2,14.33,239486.0,12.4237,12.5371,12.3888,12.5022,239486.0
2020-04-16 14:30:00,14.33,14.33,14.1,14.11,861106.0,12.5022,12.5022,12.3016,12.3103,861106.0
2020-04-16 15:00:00,14.12,14.17,14.02,14.17,661393.0,12.319,12.3626,12.2318,12.3626,661393.0
2020-04-16 15:30:00,14.17,14.29,14.15,14.17,1867475.0,12.3626,12.4673,12.3452,12.3626,1867475.0
2020-04-17 09:30:00,15.13,15.6,14.99,15.58,1718995.0,13.2002,13.6102,13.078,13.5928,1718995.0
2020-04-17 10:00:00,15.58,15.63,15.14,15.24,784172.0,13.5928,13.6364,13.2089,13.2962,784172.0
2020-04-17 10:30:00,15.25,15.47,15.09,15.37,690075.0,13.3049,13.4968,13.1653,13.4096,690075.0
2020-04-17 11:00:00,15.36,15.59,15.35,15.46,641025.0,13.4008,13.6015,13.3921,13.4881,641025.0
2020-04-17 11:30:00,15.47,15.63,15.39,15.53,580755.0,13.4968,13.6364,13.427,13.5492,580755.0
2020-04-17 12:00:00,15.53,15.6,15.4,15.45,521141.0,13.5492,13.6102,13.4357,13.4794,521141.0
2020-04-17 12:30:00,15.46,15.66,15.44,15.61,386738.0,13.4881,13.6626,13.4706,13.619,386738.0
2020-04-17 13:00:00,15.61,15.7,15.58,15.62,378639.0,13.619,13.6975,13.5928,13.6277,378639.0
2020-04-17 13:30:00,15.62,15.63,15.38,15.49,359613.0,13.6277,13.6364,13.4183,13.5143,359613.0
2020-04-17 14:00:00,15.49,15.51,15.31,15.44,456708.0,13.5143,13.5317,13.3572,13.4706,456708.0
2020-04-17 14:30:00,15.45,15.52,15.37,15.48,370091.0,13.4794,13.5404,13.4096,13.5055,370091.0
2020-04-17 15:00:00,15.48,15.58,15.44,15.58,533532.0,13.5055,13.5928,13.4706,13.5928,533532.0
2020-04-17 15:30:00,15.58,15.68,15.51,15.62,1648590.0,13.5928,13.68,13.5317,13.6277,1648590.0
2020-04-20 09:30:00,15.14,15.48,14.78,15.4,1093347.0,13.2089,13.5055,12.8948,13.4357,1093347.0
2020-04-20 10:00:00,15.4,15.58,15.23,15.26,778377.0,13.4357,13.5928,13.2874,13.3136,778377.0
2020-04-20 10:30:00,15.26,15.78,15.23,15.71,660515.0,13.3136,13.7673,13.2874,13.7062,660515.0
2020-04-20 11:00:00,15.71,15.83,15.71,15.78,708445.0,13.7062,13.8109,13.7062,13.7673,708445.0
2020-04-20 11:30:00,15.78,15.99,15.77,15.9,695884.0,13.7673,13.9505,13.7586,13.872,695884.0
2020-04-20 12:00:00,15.9,15.92,15.67,15.74,507993.0,13.872,13.8894,13.6713,13.7324,507993.0
2020-04-20 12:30:00,15.74,15.79,15.62,15.65,415907.0,13.7324,13.776,13.6277,13.6539,415907.0
2020-04-20 13:00:00,15.65,15.67,15.43,15.52,452625.0,13.6539,13.6713,13.4619,13.5404,452625.0
2020-04-20 13:30:00,15.51,15.6,15.48,15.54,299727.0,13.5317,13.6102,13.5055,13.5579,299727.0
2020-04-20 14:00:00,15.54,15.58,15.31,15.32,403399.0,13.5579,13.5928,13.3572,13.366,403399.0
2020-04-20 14:30:00,15.32,15.42,15.22,15.23,474665.0,13.366,13.4532,13.2787,13.2874,474665.0
2020-04-20 15:00:00,15.24,15.44,15.24,15.44,574811.0,13.2962,13.4706,13.2962,13.4706,574811.0
2020-04-20 15:30:00,15.44,15.63,15.39,15.57,1650661.0,13.4706,13.6364,13.427,13.5841,1650661.0
2020-04-21 09:30:00,15.0,15.78,14.51,15.78,1590163.0,13.0868,13.7673,12.6593,13.7673,1590163.0
2020-04-21 10:00:00,15.73,15.83,15.35,15.8,1008791.0,13.7237,13.8109,13.3921,13.7847,1008791.0
2020-04-21 10:30:00,15.79,15.99,15.63,15.89,1009156.0,13.776,13.9505,13.6364,13.8632,1009156.0
2020-04-21 11:00:00,15.89,15.89,15.49,15.5,567713.0,13.8632,13.8632,13.5143,13.523,567713.0
2020-04-21 11:30:00,15.5,15.57,15.41,15.43,539611.0,13.523,13.5841,13.4445,13.4619,539611.0
2020-04-21 12:00:00,15.44,15.55,15.36,15.42,422934.0,13.4706,13.5666,13.4008,13.4532,422934.0
2020-04-21 12:30:00,15.42,15.44,15.29,15.33,477655.0,13.4532,13.4706,13.3398,13.3747,477655.0
2020-04-21 13:00:00,15.32,15.43,15.15,15.2,440787.0,13.366,13.4619,13.2176,13.2613,440787.0
2020-04-21 13:30:00,15.21,15.22,14.91,14.97,479097.0,13.27,13.2787,13.0082,13.0606,479097.0
2020-04-21 14:00:00,14.97,15.08,14.9,14.98,300035.0,13.0606,13.1566,12.9995,13.0693,300035.0
2020-04-21 14:30:00,14.99,15.25,14.98,15.14,509674.0,13.078,13.3049,13.0693,13.2089,509674.0
2020-04-21 15:00:00,15.14,15.32,15.13,15.16,518623.0,13.2089,13.366,13.2002,13.2264,518623.0
2020-04-21 15:30:00,15.15,15.27,15.13,15.17,1211549.0,13.2176,13.3223,13.2002,13.2351,1211549.0
2020-04-22 09:30:00,15.63,15.88,15.25,15.83,1453488.0,13.6364,13.8545,13.3049,13.8109,1453488.0
2020-04-22 10:00:00,15.82,15.88,15.66,15.67,704015.0,13.8022,13.8545,13.6626,13.6713,704015.0
2020-04-22 10:30:00,15.68,15.84,15.64,15.64,529008.0,13.68,13.8196,13.6451,13.6451,529008.0
2020-04-22 11:00:00,15.65,15.84,15.56,15.76,437588.0,13.6539,13.8196,13.5753,13.7498,437588.0
2020-04-22 11:30:00,15.76,15.93,15.75,15.85,344889.0,13.7498,13.8981,13.7411,13.8284,344889.0
2020-04-22 12:00:00,15.85,15.86,15.68,15.73,262724.0,13.8284,13.8371,13.68,13.7237,262724.0
2020-04-22 12:30:00,15.74,15.83,15.73,15.83,348190.0,13.7324,13.8109,13.7237,13.8109,348190.0
2020-04-22 13:00:00,15.83,15.83,15.71,15.78,472159.0,13.8109,13.8109,13.7062,13.7673,472159.0
2020-04-22 13:30:00,15.78,15.89,15.78,15.85,387265.0,13.7673,13.8632,13.7673,13.8284,387265.0
2020-04-22 14:00:00,15.85,16.0,15.82,15.94,535891.0,13.8284,13.9592,13.8022,13.9069,535891.0
2020-04-22 14:30:00,15.94,16.13,15.94,16.1,463596.0,13.9069,14.0726,13.9069,14.0465,463596.0
2020-04-22 15:00:00,16.1,16.15,16.06,16.12,567216.0,14.0465,14.0901,14.0116,14.0639,567216.0
2020-04-22 15:30:00,16.12,16.17,16.03,16.04,1979042.0,14.0639,14.1075,13.9854,13.9941,1979042.0
2020-04-23 09:30:00,16.06,16.59,16.04,16.42,1411891.0,14.0116,14.474,13.9941,14.3256,1411891.0
2020-04-23 10:00:00,16.43,16.53,16.26,16.49,983140.0,14.3344,14.4216,14.1861,14.3867,983140.0
2020-04-23 10:30:00,16.5,16.68,16.48,16.5,730601.0,14.3954,14.5525,14.378,14.3954,730601.0
2020-04-23 11:00:00,16.51,16.65,16.32,16.59,618014.0,14.4042,14.5263,14.2384,14.474,618014.0
2020-04-23 11:30:00,16.59,16.62,16.38,16.48,306229.0,14.474,14.5001,14.2907,14.378,306229.0
2020-04-23 12:00:00,16.48,16.54,16.41,16.42,227471.0,14.378,14.4303,14.3169,14.3256,227471.0
2020-04-23 12:30:00,16.42,16.58,16.16,16.36,593234.0,14.3256,14.4652,14.0988,14.2733,593234.0
2020-04-23 13:00:00,16.36,16.41,16.18,16.24,313300.0,14.2733,14.3169,14.1163,14.1686,313300.0
2020-04-23 13:30:00,16.24,16.35,16.1,16.16,337976.0,14.1686,14.2646,14.0465,14.0988,337976.0
2020-04-23 14:00:00,16.16,16.29,16.11,16.23,269981.0,14.0988,14.2122,14.0552,14.1599,269981.0
2020-04-23 14:30:00,16.23,16.27,16.15,16.24,264218.0,14.1599,14.1948,14.0901,14.1686,264218.0
2020-04-23 15:00:00,16.24,16.26,16.12,16.19,330624.0,14.1686,14.1861,14.0639,14.125,330624.0
2020-04-23 15:30:00,16.2,16.3,16.08,16.11,1032527.0,14.1337,14.221,14.029,14.0552,1032527.0
2020-04-24 09:30:00,16.25,16.71,16.25,16.64,892817.0,14.1773,14.5787,14.1773,14.5176,892817.0
2020-04-24 10:00:00,16.63,16.8,16.28,16.35,1210368.0,14.5089,14.6572,14.2035,14.2646,1210368.0
2020-04-24 10:30:00,16.34,16.49,16.29,16.39,493432.0,14.2559,14.3867,14.2122,14.2995,493432.0
2020-04-24 11:00:00,16.39,16.46,16.26,16.43,394814.0,14.2995,14.3605,14.1861,14.3344,394814.0
2020-04-24 11:30:00,16.42,16.47,16.34,16.36,248625.0,14.3256,14.3693,14.2559,14.2733,248625.0
2020-04-24 12:00:00,16.35,16.38,16.2,16.23,266068.0,14.2646,14.2907,14.1337,14.1599,266068.0
2020-04-24 12:30:00,16.22,16.39,16.19,16.36,247783.0,14.1512,14.2995,14.125,14.2733,247783.0
2020-04-24 13:00:00,16.37,16.5,16.28,16.5,241861.0,14.282,14.3954,14.2035,14.3954,241861.0
2020-04-24 13:30:00,16.5,16.6,16.46,16.59,249095.0,14.3954,14.4827,14.3605,14.474,249095.0
2020-04-24 14:00:00,16.6,16.64,16.52,16.62,237859.0,14.4827,14.5176,14.4129,14.5001,237859.0
2020-04-24 14:30:00,16.62,16.8,16.6,16.8,381384.0,14.5001,14.6572,14.4827,14.6572,381384.0
2020-04-24 15:00:00,16.79,16.97,16.76,16.95,703105.0,14.6485,14.8055,14.6223,14.788,703105.0
2020-04-24 15:30:00,16.95,17.02,16.78,16.99,3145886.0,14.788,14.8491,14.6397,14.8229,3145886.0
2020-04-27 09:30:00,17.17,17.52,17.07,17.48,1120155.0,14.98,15.2853,14.8927,15.2504,1120155.0
2020-04-27 10:00:00,17.48,17.66,17.37,17.42,1103540.0,15.2504,15.4075,15.1545,15.1981,1103540.0
2020-04-27 10:30:00,17.42,17.66,17.36,17.57,1067988.0,15.1981,15.4075,15.1458,15.329,1067988.0
2020-04-27 11:00:00,17.57,17.62,17.45,17.52,469120.0,15.329,15.3726,15.2243,15.2853,469120.0
2020-04-27 11:30:00,17.52,17.61,17.49,17.58,310723.0,15.2853,15.3639,15.2592,15.3377,310723.0
2020-04-27 12:00:00,17.58,17.67,17.5,17.57,357934.0,15.3377,15.4162,15.2679,15.329,357934.0
2020-04-27 12:30:00,17.57,17.73,17.55,17.69,438667.0,15.329,15.4686,15.3115,15.4337,438667.0
2020-04-27 13:00:00,17.68,17.68,17.56,17.64,416302.0,15.4249,15.4249,15.3202,15.39,416302.0
2020-04-27 13:30:00,17.64,17.7,17.59,17.62,367419.0,15.39,15.4424,15.3464,15.3726,367419.0
2020-04-27 14:00:00,17.63,17.78,17.57,17.63,561050.0,15.3813,15.5122,15.329,15.3813,561050.0
2020-04-27 14:30:00,17.63,17.7,17.58,17.62,353848.0,15.3813,15.4424,15.3377,15.3726,353848.0
2020-04-27 15:00:00,17.62,17.7,17.59,17.62,419310.0,15.3726,15.4424,15.3464,15.3726,419310.0
2020-04-27 15:30:00,17.62,17.68,17.36,17.62,2530779.0,15.3726,15.4249,15.1458,15.3726,2530779.0
2020-04-28 09:30:00,18.65,18.99,18.55,18.75,1401802.0,16.2712,16.5678,16.184,16.3585,1401802.0
2020-04-28 10:00:00,18.75,19.06,18.59,18.92,1070324.0,16.3585,16.6289,16.2189,16.5068,1070324.0
2020-04-28 10:30:00,18.93,19.02,18.39,18.44,636716.0,16.5155,16.594,16.0444,16.088,636716.0
2020-04-28 11:00:00,18.44,18.82,18.39,18.7,425101.0,16.088,16.4195,16.0444,16.3148,425101.0
2020-04-28 11:30:00,18.69,19.14,18.67,19.09,699094.0,16.3061,16.6987,16.2887,16.6551,699094.0
2020-04-28 12:00:00,19.1,19.23,19.02,19.07,428064.0,16.6638,16.7772,16.594,16.6376,428064.0
2020-04-28 12:30:00,19.07,19.08,18.83,18.98,759687.0,16.6376,16.6464,16.4283,16.5591,759687.0
2020-04-28 13:00:00,18.98,19.08,18.94,19.0,467876.0,16.5591,16.6464,16.5242,16.5766,467876.0
2020-04-28 13:30:00,18.99,19.01,18.82,18.85,316314.0,16.5678,16.5853,16.4195,16.4457,316314.0
2020-04-28 14:00:00,18.86,19.03,18.84,19.0,367096.0,16.4544,16.6027,16.437,16.5766,367096.0
2020-04-28 14:30:00,18.99,19.05,18.91,19.01,387966.0,16.5678,16.6202,16.4981,16.5853,387966.0
2020-04-28 15:00:00,19.01,19.12,18.97,19.11,541124.0,16.5853,16.6813,16.5504,16.6725,541124.0
2020-04-28 15:30:00,19.11,19.12,18.72,18.75,1116626.0,16.6725,16.6813,16.3323,16.3585,1116626.0
2020-04-29 09:30:00,19.98,20.55,19.86,20.22,1938127.0,17.4316,17.9289,17.3269,17.641,1938127.0
2020-04-29 10:00:00,20.21,20.54,20.09,20.52,1799348.0,17.6322,17.9201,17.5275,17.9027,1799348.0
2020-04-29 10:30:00,20.53,20.95,20.49,20.84,1782316.0,17.9114,18.2779,17.8765,18.1819,1782316.0
2020-04-29 11:00:00,20.85,21.21,20.78,21.16,1662899.0,18.1906,18.5047,18.1295,18.4611,1662899.0
2020-04-29 11:30:00,21.14,21.14,20.84,20.96,486885.0,18.4436,18.4436,18.1819,18.2866,486885.0
2020-04-29 12:00:00,20.96,21.26,20.96,21.24,675529.0,18.2866,18.5483,18.2866,18.5309,675529.0
2020-04-29 12:30:00,21.23,21.38,21.19,21.25,498422.0,18.5221,18.653,18.4872,18.5396,498422.0
2020-04-29 13:00:00,21.26,21.31,21.06,21.11,320043.0,18.5483,18.5919,18.3738,18.4174,320043.0
2020-04-29 13:30:00,21.11,21.11,20.69,20.82,576762.0,18.4174,18.4174,18.051,18.1644,576762.0
2020-04-29 14:00:00,20.82,20.86,20.61,20.79,432506.0,18.1644,18.1993,17.9812,18.1383,432506.0
2020-04-29 14:30:00,20.8,20.91,20.68,20.78,272169.0,18.147,18.243,18.0423,18.1295,272169.0
2020-04-29 15:00:00,20.78,20.93,20.76,20.89,424747.0,18.1295,18.2604,18.1121,18.2255,424747.0
2020-04-29 15:30:00,20.89,21.15,20.87,21.06,1714153.0,18.2255,18.4523,18.2081,18.3738,1714153.0
2020-04-30 09:30:00,20.38,20.84,19.84,20.73,1400124.0,17.7806,18.1819,17.3094,18.0859,1400124.0
2020-04-30 10:00:00,20.73,20.91,20.34,20.45,608272.0,18.0859,18.243,17.7457,17.8416,608272.0
2020-04-30 10:30:00,20.45,20.75,20.45,20.61,597082.0,17.8416,18.1034,17.8416,17.9812,597082.0
2020-04-30 11:00:00,20.62,20.7,20.36,20.4,293459.0,17.9899,18.0597,17.7631,17.798,293459.0
2020-04-30 11:30:00,20.39,20.46,20.15,20.16,282716.0,17.7893,17.8503,17.5799,17.5886,282716.0
2020-04-30 12:00:00,20.16,20.16,19.93,19.96,438968.0,17.5886,17.5886,17.388,17.4141,438968.0
2020-04-30 12:30:00,19.96,20.12,19.86,20.04,313874.0,17.4141,17.5537,17.3269,17.4839,313874.0
2020-04-30 13:00:00,20.04,20.04,19.6,19.62,840767.0,17.4839,17.4839,17.1,17.1175,840767.0
2020-04-30 13:30:00,19.61,19.62,19.45,19.47,616779.0,17.1088,17.1175,16.9692,16.9866,616779.0
2020-04-30 14:00:00,19.46,19.56,19.42,19.56,469115.0,16.9779,17.0651,16.943,17.0651,469115.0
2020-04-30 14:30:00,19.56,19.67,19.47,19.67,399907.0,17.0651,17.1611,16.9866,17.1611,399907.0
2020-04-30 15:00:00,19.66,19.72,19.6,19.7,516427.0,17.1524,17.2047,17.1,17.1873,516427.0
2020-04-30 15:30:00,19.69,19.91,19.69,19.78,1770838.0,17.1786,17.3705,17.1786,17.2571,1770838.0
2020-05-01 09:30:00,18.65,18.76,18.05,18.2,1626100.0,16.4646,16.5617,15.9349,16.0673,1626100.0
2020-05-01 10:00:00,18.24,18.35,18.09,18.29,621563.0,16.1026,16.1998,15.9702,16.1468,621563.0
2020-05-01 10:30:00,18.29,18.69,18.27,18.57,701918.0,16.1468,16.4999,16.1291,16.394,701918.0
2020-05-01 11:00:00,18.56,18.62,18.4,18.45,335482.0,16.3852,16.4381,16.2439,16.288,335482.0
2020-05-01 11:30:00,18.45,18.53,18.33,18.45,347682.0,16.288,16.3587,16.1821,16.288,347682.0
2020-05-01 12:00:00,18.44,18.56,18.38,18.43,274041.0,16.2792,16.3852,16.2262,16.2704,274041.0
2020-05-01 12:30:00,18.43,18.46,18.34,18.4,189404.0,16.2704,16.2969,16.1909,16.2439,189404.0
2020-05-01 13:00:00,18.4,18.52,18.36,18.5,214048.0,16.2439,16.3498,16.2086,16.3322,214048.0
2020-05-01 13:30:00,18.5,18.56,18.41,18.55,240822.0,16.3322,16.3852,16.2527,16.3763,240822.0
2020-05-01 14:00:00,18.55,18.65,18.52,18.63,253345.0,16.3763,16.4646,16.3498,16.4469,253345.0
2020-05-01 14:30:00,18.63,18.66,18.48,18.48,243832.0,16.4469,16.4734,16.3145,16.3145,243832.0
2020-05-01 15:00:00,18.47,18.6,18.42,18.52,319215.0,16.3057,16.4205,16.2616,16.3498,319215.0
2020-05-01 15:30:00,18.53,18.58,18.45,18.51,1246176.0,16.3587,16.4028,16.288,16.341,1246176.0
2020-05-04 09:30:00,17.95,18.2,17.57,18.06,1066048.0,15.8466,16.0673,15.5112,15.9437,1066048.0
2020-05-04 10:00:00,18.08,18.45,18.02,18.17,402655.0,15.9614,16.288,15.9084,16.0409,402655.0
2020-05-04 10:30:00,18.15,18.28,18.02,18.06,386968.0,16.0232,16.138,15.9084,15.9437,386968.0
2020-05-04 11:00:00,18.05,18.11,17.96,18.02,451670.0,15.9349,15.9879,15.8555,15.9084,451670.0
2020-05-04 11:30:00,18.01,18.11,17.98,18.04,399991.0,15.8996,15.9879,15.8731,15.9261,399991.0
2020-05-04 12:00:00,18.04,18.3,18.04,18.3,446737.0,15.9261,16.1556,15.9261,16.1556,446737.0
2020-05-04 12:30:00,18.3,18.4,18.2,18.29,329164.0,16.1556,16.2439,16.0673,16.1468,329164.0
2020-05-04 13:00:00,18.3,18.31,18.13,18.19,321982.0,16.1556,16.1644,16.0055,16.0585,321982.0
2020-05-04 13:30:00,18.19,18.26,18.12,18.21,233686.0,16.0585,16.1203,15.9967,16.0762,233686.0
2020-05-04 14:00:00,18.2,18.28,18.17,18.23,325245.0,16.0673,16.138,16.0409,16.0938,325245.0
2020-05-04 14:30:00,18.24,18.36,18.17,18.34,409436.0,16.1026,16.2086,16.0409,16.1909,409436.0
2020-05-04 15:00:00,18.34,18.43,18.28,18.37,563634.0,16.1909,16.2704,16.138,16.2174,563634.0
2020-05-04 15:30:00,18.37,18.56,18.36,18.44,923310.0,16.2174,16.3852,16.2086,16.2792,923310.0
2020-05-05 09:30:00,18.9,19.35,18.9,19.13,629271.0,16.6853,17.0826,16.6853,16.8884,629271.0
2020-05-05 10:00:00,19.14,19.23,18.79,18.83,388352.0,16.8972,16.9766,16.5882,16.6235,388352.0
2020-05-05 10:30:00,18.83,18.91,18.62,18.76,387422.0,16.6235,16.6941,16.4381,16.5617,387422.0
2020-05-05 11:00:00,18.76,18.92,18.63,18.7,390533.0,16.5617,16.703,16.4469,16.5087,390533.0
2020-05-05 11:30:00,18.7,18.86,18.65,18.69,505385.0,16.5087,16.65,16.4646,16.4999,505385.0
2020-05-05 12:00:00,18.69,18.74,18.61,18.71,325125.0,16.4999,16.5441,16.4293,16.5176,325125.0
2020-05-05 12:30:00,18.71,18.77,18.62,18.65,520630.0,16.5176,16.5705,16.4381,16.4646,520630.0
2020-05-05 13:00:00,18.65,18.66,18.43,18.45,279026.0,16.4646,16.4734,16.2704,16.288,279026.0
2020-05-05 13:30:00,18.45,18.47,18.3,18.3,208324.0,16.288,16.3057,16.1556,16.1556,208324.0
2020-05-05 14:00:00,18.31,18.39,18.28,18.3,232576.0,16.1644,16.2351,16.138,16.1556,232576.0
2020-05-05 14:30:00,18.29,18.41,18.24,18.32,367950.0,16.1468,16.2527,16.1026,16.1733,367950.0
2020-05-05 15:00:00,18.31,18.32,18.12,18.16,399385.0,16.1644,16.1733,15.9967,16.032,399385.0
2020-05-05 15:30:00,18.15,18.16,17.95,18.01,1892582.0,16.0232,16.032,15.8466,15.8996,1892582.0
2020-05-06 09:30:00,18.2,18.42,17.58,17.64,674285.0,16.0673,16.2616,15.52,15.573,674285.0
2020-05-06 10:00:00,17.64,17.72,17.34,17.69,440809.0,15.573,15.6436,15.3081,15.6171,440809.0
2020-05-06 10:30:00,17.68,17.78,17.48,17.53,402059.0,15.6083,15.6966,15.4317,15.4758,402059.0
2020-05-06 11:00:00,17.54,17.59,17.4,17.53,299495.0,15.4847,15.5288,15.3611,15.4758,299495.0
2020-05-06 11:30:00,17.53,17.55,17.31,17.4,258372.0,15.4758,15.4935,15.2816,15.3611,258372.0
2020-05-06 12:00:00,17.39,17.54,17.37,17.5,292043.0,15.3523,15.4847,15.3346,15.4494,292043.0
2020-05-06 12:30:00,17.51,17.51,17.36,17.36,183264.0,15.4582,15.4582,15.3258,15.3258,183264.0
2020-05-06 13:00:00,17.36,17.39,17.26,17.35,192813.0,15.3258,15.3523,15.2375,15.3169,192813.0
2020-05-06 13:30:00,17.35,17.41,17.33,17.37,281651.0,15.3169,15.3699,15.2993,15.3346,281651.0
2020-05-06 14:00:00,17.36,17.37,17.27,17.3,328557.0,15.3258,15.3346,15.2463,15.2728,328557.0
2020-05-06 14:30:00,17.29,17.57,17.27,17.49,465677.0,15.264,15.5112,15.2463,15.4405,465677.0
2020-05-06 15:00:00,17.49,17.52,17.36,17.39,355576.0,15.4405,15.467,15.3258,15.3523,355576.0
2020-05-06 15:30:00,17.38,17.38,17.26,17.3,1025520.0,15.3434,15.3434,15.2375,15.2728,1025520.0
2020-05-07 09:30:00,17.58,18.21,17.5,18.16,580115.0,15.52,16.0762,15.4494,16.032,580115.0
2020-05-07 10:00:00,18.16,18.2,17.86,17.92,775935.0,16.032,16.0673,15.7672,15.8201,775935.0
2020-05-07 10:30:00,17.91,18.19,17.89,17.98,950187.0,15.8113,16.0585,15.7937,15.8731,950187.0
2020-05-07 11:00:00,17.99,18.17,17.96,18.14,480546.0,15.8819,16.0409,15.8555,16.0144,480546.0
2020-05-07 11:30:00,18.14,18.32,18.06,18.32,477657.0,16.0144,16.1733,15.9437,16.1733,477657.0
2020-05-07 12:00:00,18.32,18.36,18.2,18.29,279415.0,16.1733,16.2086,16.0673,16.1468,279415.0
2020-05-07 12:30:00,18.29,18.31,18.02,18.15,339315.0,16.1468,16.1644,15.9084,16.0232,339315.0
2020-05-07 13:00:00,18.14,18.2,18.11,18.15,238820.0,16.0144,16.0673,15.9879,16.0232,238820.0
2020-05-07 13:30:00,18.16,18.21,18.06,18.12,208740.0,16.032,16.0762,15.9437,15.9967,208740.0
2020-05-07 14:00:00,18.11,18.23,18.04,18.13,264612.0,15.9879,16.0938,15.9261,16.0055,264612.0
2020-05-07 14:30:00,18.13,18.17,18.05,18.07,265121.0,16.0055,16.0409,15.9349,15.9526,265121.0
2020-05-07 15:00:00,18.07,18.14,17.92,18.12,395764.0,15.9526,16.0144,15.8201,15.9967,395764.0
2020-05-07 15:30:00,18.11,18.13,17.94,18.0,1396502.0,15.9879,16.0055,15.8378,15.8908,1396502.0
2020-05-08 09:30:00,18.48,18.68,18.36,18.5,450523.0,16.3145,16.4911,16.2086,16.3322,450523.0
2020-05-08 10:00:00,18.5,18.67,18.38,18.38,489495.0,16.3322,16.4823,16.2262,16.2262,489495.0
2020-05-08 10:30:00,18.37,18.48,18.31,18.35,322549.0,16.2174,16.3145,16.1644,16.1998,322549.0
2020-05-08 11:00:00,18.36,18.54,18.3,18.48,221923.0,16.2086,16.3675,16.1556,16.3145,221923.0
2020-05-08 11:30:00,18.48,18.51,18.35,18.38,183539.0,16.3145,16.341,16.1998,16.2262,183539.0
2020-05-08 12:00:00,18.39,18.47,18.33,18.35,132600.0,16.2351,16.3057,16.1821,16.1998,132600.0
2020-05-08 12:30:00,18.34,18.47,18.34,18.43,147123.0,16.1909,16.3057,16.1909,16.2704,147123.0
2020-05-08 13:00:00,18.43,18.5,18.4,18.47,122326.0,16.2704,16.3322,16.2439,16.3057,122326.0
2020-05-08 13:30:00,18.48,18.53,18.41,18.48,172601.0,16.3145,16.3587,16.2527,16.3145,172601.0
2020-05-08 14:00:00,18.48,18.58,18.43,18.55,168734.0,16.3145,16.4028,16.2704,16.3763,168734.0
2020-05-08 14:30:00,18.55,18.59,18.5,18.55,233503.0,16.3763,16.4116,16.3322,16.3763,233503.0
2020-05-08 15:00:00,18.55,18.63,18.53,18.57,264394.0,16.3763,16.4469,16.3587,16.394,264394.0
2020-05-08 15:30:00,18.58,18.67,18.56,18.61,896039.0,16.4028,16.4823,16.3852,16.4293,896039.0
2020-05-11 09:30:00,18.18,18.23,17.54,17.71,673286.0,16.0497,16.0938,15.4847,15.6348,673286.0
2020-05-11 10:00:00,17.72,17.76,17.53,17.69,437747.0,15.6436,15.6789,15.4758,15.6171,437747.0
2020-05-11 10:30:00,17.69,17.81,17.65,17.69,490992.0,15.6171,15.723,15.5818,15.6171,490992.0
2020-05-11 11:00:00,17.69,17.79,17.62,17.68,201926.0,15.6171,15.7054,15.5553,15.6083,201926.0
2020-05-11 11:30:00,17.68,17.88,17.68,17.82,352594.0,15.6083,15.7848,15.6083,15.7319,352594.0
2020-05-11 12:00:00,17.82,18.02,17.81,18.0,247087.0,15.7319,15.9084,15.723,15.8908,247087.0
2020-05-11 12:30:00,18.0,18.05,17.92,17.94,182003.0,15.8908,15.9349,15.8201,15.8378,182003.0
2020-05-11 13:00:00,17.94,17.99,17.89,17.98,160998.0,15.8378,15.8819,15.7937,15.8731,160998.0
2020-05-11 13:30:00,17.98,18.04,17.95,18.01,405160.0,15.8731,15.9261,15.8466,15.8996,405160.0
2020-05-11 14:00:00,18.01,18.02,17.87,17.91,256384.0,15.8996,15.9084,15.776,15.8113,256384.0
2020-05-11 14:30:00,17.91,17.97,17.89,17.9,210956.0,15.8113,15.8643,15.7937,15.8025,210956.0
2020-05-11 15:00:00,17.91,17.93,17.8,17.84,259779.0,15.8113,15.829,15.7142,15.7495,259779.0
2020-05-11 15:30:00,17.84,17.85,17.72,17.73,1326580.0,15.7495,15.7583,15.6436,15.6524,1326580.0
2020-05-12 09:30:00,17.76,18.12,17.52,17.61,630910.0,15.6789,15.9967,15.467,15.5465,630910.0
2020-05-12 10:00:00,17.61,17.75,17.51,17.52,340958.0,15.5465,15.6701,15.4582,15.467,340958.0
2020-05-12 10:30:00,17.53,17.59,17.41,17.5,323326.0,15.4758,15.5288,15.3699,15.4494,323326.0
2020-05-12 11:00:00,17.49,17.64,17.44,17.62,237832.0,15.4405,15.573,15.3964,15.5553,237832.0
2020-05-12 11:30:00,17.62,17.68,17.46,17.5,258369.0,15.5553,15.6083,15.414,15.4494,258369.0
2020-05-12 12:00:00,17.5,17.59,17.48,17.55,192049.0,15.4494,15.5288,15.4317,15.4935,192049.0
2020-05-12 12:30:00,17.55,17.62,17.5,17.52,185930.0,15.4935,15.5553,15.4494,15.467,185930.0
2020-05-12 13:00:00,17.52,17.53,17.3,17.31,173400.0,15.467,15.4758,15.2728,15.2816,173400.0
2020-05-12 13:30:00,17.32,17.38,17.26,17.38,162619.0,15.2905,15.3434,15.2375,15.3434,162619.0
2020-05-12 14:00:00,17.39,17.39,17.22,17.27,165915.0,15.3523,15.3523,15.2022,15.2463,165915.0
2020-05-12 14:30:00,17.27,17.38,17.21,17.34,239426.0,15.2463,15.3434,15.1933,15.3081,239426.0
2020-05-12 15:00:00,17.33,17.37,17.23,17.24,405707.0,15.2993,15.3346,15.211,15.2198,405707.0
2020-05-12 15:30:00,17.24,17.26,16.96,16.98,1088824.0,15.2198,15.2375,14.9726,14.9903,1088824.0
2020-05-13 09:30:00,16.73,16.79,16.32,16.39,1071878.0,14.7696,14.8226,14.4076,14.4694,1071878.0
2020-05-13 10:00:00,16.39,16.52,16.33,16.39,1623802.0,14.4694,14.5842,14.4165,14.4694,1623802.0
2020-05-13 10:30:00,16.39,16.5,16.25,16.29,1356390.0,14.4694,14.5665,14.3458,14.3811,1356390.0
2020-05-13 11:00:00,16.29,16.39,16.07,16.16,1006783.0,14.3811,14.4694,14.1869,14.2664,1006783.0
2020-05-13 11:30:00,16.17,16.19,15.93,16.0,691135.0,14.2752,14.2929,14.0633,14.1251,691135.0
2020-05-13 12:00:00,16.0,16.06,15.84,16.04,1280353.0,14.1251,14.1781,13.9839,14.1604,1280353.0
2020-05-13 12:30:00,16.04,16.09,15.88,15.99,612524.0,14.1604,14.2046,14.0192,14.1163,612524.0
2020-05-13 13:00:00,15.99,16.21,15.92,16.07,1150754.0,14.1163,14.3105,14.0545,14.1869,1150754.0
2020-05-13 13:30:00,16.07,16.1,15.9,15.91,515609.0,14.1869,14.2134,14.0368,14.0457,515609.0
2020-05-13 14:00:00,15.91,16.04,15.79,15.97,319197.0,14.0457,14.1604,13.9397,14.0986,319197.0
2020-05-13 14:30:00,15.97,16.02,15.83,15.84,318420.0,14.0986,14.1428,13.9751,13.9839,318420.0
2020-05-13 15:00:00,15.84,15.92,15.75,15.79,527403.0,13.9839,14.0545,13.9044,13.9397,527403.0
2020-05-13 15:30:00,15.78,15.92,15.76,15.86,2072553.0,13.9309,14.0545,13.9133,14.0015,2072553.0
2020-05-14 09:30:00,15.4,15.49,15.17,15.42,1110860.0,13.5954,13.6749,13.3924,13.6131,1110860.0
2020-05-14 10:00:00,15.43,16.12,15.43,16.0,1164283.0,13.6219,14.2311,13.6219,14.1251,1164283.0
2020-05-14 10:30:00,15.99,16.98,15.99,16.83,1301295.0,14.1163,14.9903,14.1163,14.8579,1301295.0
2020-05-14 11:00:00,16.82,17.18,16.67,16.68,1159090.0,14.849,15.1669,14.7166,14.7254,1159090.0
2020-05-14 11:30:00,16.66,16.78,16.33,16.72,1133381.0,14.7078,14.8137,14.4165,14.7608,1133381.0
2020-05-14 12:00:00,16.73,16.83,16.63,16.66,452842.0,14.7696,14.8579,14.6813,14.7078,452842.0
2020-05-14 12:30:00,16.66,16.91,16.64,16.86,365146.0,14.7078,14.9285,14.6901,14.8844,365146.0
2020-05-14 13:00:00,16.86,17.01,16.73,16.98,451389.0,14.8844,15.0168,14.7696,14.9903,451389.0
2020-05-14 13:30:00,16.99,17.01,16.76,16.77,334212.0,14.9991,15.0168,14.7961,14.8049,334212.0
2020-05-14 14:00:00,16.77,16.91,16.7,16.88,273752.0,14.8049,14.9285,14.7431,14.902,273752.0
2020-05-14 14:30:00,16.89,16.93,16.74,16.87,499188.0,14.9108,14.9462,14.7784,14.8932,499188.0
2020-05-14 15:00:00,16.85,17.08,16.84,16.99,501150.0,14.8755,15.0786,14.8667,14.9991,501150.0
2020-05-14 15:30:00,17.0,17.08,16.86,17.06,1528100.0,15.008,15.0786,14.8844,15.0609,1528100.0
2020-05-15 09:30:00,16.79,17.0,16.51,16.82,564770.0,14.8226,15.008,14.5754,14.849,564770.0
2020-05-15 10:00:00,16.82,17.13,16.67,17.07,595223.0,14.849,15.1227,14.7166,15.0697,595223.0
2020-05-15 10:30:00,17.06,17.09,16.76,16.86,447542.0,15.0609,15.0874,14.7961,14.8844,447542.0
2020-05-15 11:00:00,16.86,16.86,16.64,16.78,253439.0,14.8844,14.8844,14.6901,14.8137,253439.0
2020-05-15 11:30:00,16.77,16.78,16.56,16.63,327367.0,14.8049,14.8137,14.6195,14.6813,327367.0
2020-05-15 12:00:00,16.62,16.71,16.56,16.64,219257.0,14.6725,14.7519,14.6195,14.6901,219257.0
2020-05-15 12:30:00,16.64,16.72,16.56,16.61,204500.0,14.6901,14.7608,14.6195,14.6637,204500.0
2020-05-15 13:00:00,16.6,16.72,16.53,16.71,221389.0,14.6548,14.7608,14.593,14.7519,221389.0
2020-05-15 13:30:00,16.71,16.88,16.69,16.78,260589.0,14.7519,14.902,14.7343,14.8137,260589.0
2020-05-15 14:00:00,16.79,16.88,16.75,16.8,208684.0,14.8226,14.902,14.7872,14.8314,208684.0
2020-05-15 14:30:00,16.8,16.81,16.62,16.62,244572.0,14.8314,14.8402,14.6725,14.6725,244572.0
2020-05-15 15:00:00,16.63,16.68,16.57,16.58,315790.0,14.6813,14.7254,14.6283,14.6372,315790.0
2020-05-15 15:30:00,16.58,16.63,16.45,16.55,1061635.0,14.6372,14.6813,14.5224,14.6107,1061635.0
2020-05-18 09:30:00,17.65,18.11,17.56,17.79,1589996.0,15.5818,15.9879,15.5023,15.7054,1589996.0
2020-05-18 10:00:00,17.79,17.87,17.68,17.72,484356.0,15.7054,15.776,15.6083,15.6436,484356.0
2020-05-18 10:30:00,17.73,17.99,17.69,17.84,402954.0,15.6524,15.8819,15.6171,15.7495,402954.0
2020-05-18 11:00:00,17.84,18.04,17.82,18.02,452338.0,15.7495,15.9261,15.7319,15.9084,452338.0
2020-05-18 11:30:00,18.02,18.02,17.77,17.86,224473.0,15.9084,15.9084,15.6877,15.7672,224473.0
2020-05-18 12:00:00,17.86,17.93,17.77,17.87,196020.0,15.7672,15.829,15.6877,15.776,196020.0
2020-05-18 12:30:00,17.87,17.96,17.84,17.89,296411.0,15.776,15.8555,15.7495,15.7937,296411.0
2020-05-18 13:00:00,17.89,17.96,17.88,17.94,264529.0,15.7937,15.8555,15.7848,15.8378,264529.0
2020-05-18 13:30:00,17.95,18.04,17.9,17.96,444142.0,15.8466,15.9261,15.8025,15.8555,444142.0
2020-05-18 14:00:00,17.96,17.96,17.7,17.79,322315.0,15.8555,15.8555,15.6259,15.7054,322315.0
2020-05-18 14:30:00,17.79,17.94,17.78,17.9,341855.0,15.7054,15.8378,15.6966,15.8025,341855.0
2020-05-18 15:00:00,17.9,17.98,17.88,17.94,413760.0,15.8025,15.8731,15.7848,15.8378,413760.0
2020-05-18 15:30:00,17.93,18.1,17.92,17.96,1097525.0,15.829,15.9791,15.8201,15.8555,1097525.0
2020-05-19 09:30:00,17.8,17.93,17.27,17.41,978992.0,15.7142,15.829,15.2463,15.3699,978992.0
2020-05-19 10:00:00,17.41,17.7,17.23,17.57,916889.0,15.3699,15.6259,15.211,15.5112,916889.0
2020-05-19 10:30:00,17.58,17.74,17.47,17.73,374441.0,15.52,15.6612,15.4229,15.6524,374441.0
2020-05-19 11:00:00,17.72,18.21,17.7,18.14,322065.0,15.6436,16.0762,15.6259,16.0144,322065.0
2020-05-19 11:30:00,18.13,18.25,18.03,18.09,372486.0,16.0055,16.1115,15.9173,15.9702,372486.0
2020-05-19 12:00:00,18.09,18.2,18.03,18.05,225415.0,15.9702,16.0673,15.9173,15.9349,225415.0
2020-05-19 12:30:00,18.05,18.07,17.97,18.01,190387.0,15.9349,15.9526,15.8643,15.8996,190387.0
2020-05-19 13:00:00,18.01,18.03,17.97,18.0,188216.0,15.8996,15.9173,15.8643,15.8908,188216.0
2020-05-19 13:30:00,17.99,18.08,17.9,18.04,385815.0,15.8819,15.9614,15.8025,15.9261,385815.0
2020-05-19 14:00:00,18.04,18.13,17.97,18.1,211212.0,15.9261,16.0055,15.8643,15.9791,211212.0
2020-05-19 14:30:00,18.1,18.11,17.82,17.85,329144.0,15.9791,15.9879,15.7319,15.7583,329144.0
2020-05-19 15:00:00,17.84,18.11,17.81,18.01,472557.0,15.7495,15.9879,15.723,15.8996,472557.0
2020-05-19 15:30:00,18.01,18.02,17.61,17.63,856998.0,15.8996,15.9084,15.5465,15.5641,856998.0
2020-05-20 09:30:00,18.06,18.29,17.98,18.04,1040314.0,15.9437,16.1468,15.8731,15.9261,1040314.0
2020-05-20 10:00:00,18.04,18.3,18.0,18.21,527161.0,15.9261,16.1556,15.8908,16.0762,527161.0
2020-05-20 10:30:00,18.2,18.38,18.15,18.28,663054.0,16.0673,16.2262,16.0232,16.138,663054.0
2020-05-20 11:00:00,18.27,18.43,18.06,18.32,362413.0,16.1291,16.2704,15.9437,16.1733,362413.0
2020-05-20 11:30:00,18.31,18.32,18.25,18.29,397717.0,16.1644,16.1733,16.1115,16.1468,397717.0
2020-05-20 12:00:00,18.3,18.3,18.16,18.25,184164.0,16.1556,16.1556,16.032,16.1115,184164.0
2020-05-20 12:30:00,18.25,18.28,18.1,18.25,422188.0,16.1115,16.138,15.9791,16.1115,422188.0
2020-05-20 13:00:00,18.26,18.26,18.02,18.03,267543.0,16.1203,16.1203,15.9084,15.9173,267543.0
2020-05-20 13:30:00,18.03,18.17,18.01,18.17,134933.0,15.9173,16.0409,15.8996,16.0409,134933.0
2020-05-20 14:00:00,18.18,18.2,18.04,18.12,417557.0,16.0497,16.0673,15.9261,15.9967,417557.0
2020-05-20 14:30:00,18.12,18.26,18.11,18.15,236000.0,15.9967,16.1203,15.9879,16.0232,236000.0
2020-05-20 15:00:00,18.14,18.19,18.04,18.19,419403.0,16.0144,16.0585,15.9261,16.0585,419403.0
2020-05-20 15:30:00,18.18,18.21,18.1,18.11,970622.0,16.0497,16.0762,15.9791,15.9879,970622.0
2020-05-21 09:30:00,18.08,18.23,18.01,18.2,451864.0,15.9614,16.0938,15.8996,16.0673,451864.0
2020-05-21 10:00:00,18.2,18.36,18.19,18.28,469914.0,16.0673,16.2086,16.0585,16.138,469914.0
2020-05-21 10:30:00,18.28,18.28,18.06,18.1,284335.0,16.138,16.138,15.9437,15.9791,284335.0
2020-05-21 11:00:00,18.1,18.13,17.85,17.89,254514.0,15.9791,16.0055,15.7583,15.7937,254514.0
2020-05-21 11:30:00,17.89,18.1,17.88,18.02,134639.0,15.7937,15.9791,15.7848,15.9084,134639.0
2020-05-21 12:00:00,18.02,18.14,18.02,18.1,175041.0,15.9084,16.0144,15.9084,15.9791,175041.0
2020-05-21 12:30:00,18.09,18.15,18.05,18.11,161990.0,15.9702,16.0232,15.9349,15.9879,161990.0
2020-05-21 13:00:00,18.11,18.17,18.06,18.15,187017.0,15.9879,16.0409,15.9437,16.0232,187017.0
2020-05-21 13:30:00,18.15,18.18,18.1,18.14,85236.0,16.0232,16.0497,15.9791,16.0144,85236.0
2020-05-21 14:00:00,18.14,18.2,18.14,18.18,149279.0,16.0144,16.0673,16.0144,16.0497,149279.0
2020-05-21 14:30:00,18.18,18.2,18.07,18.07,180019.0,16.0497,16.0673,15.9526,15.9526,180019.0
2020-05-21 15:00:00,18.07,18.24,18.06,18.2,376859.0,15.9526,16.1026,15.9437,16.0673,376859.0
2020-05-21 15:30:00,18.2,18.2,18.08,18.11,559053.0,16.0673,16.0673,15.9614,15.9879,559053.0
2020-05-22 09:30:00,18.08,18.15,17.77,17.81,497989.0,15.9614,16.0232,15.6877,15.723,497989.0
2020-05-22 10:00:00,17.8,17.81,17.54,17.77,387733.0,15.7142,15.723,15.4847,15.6877,387733.0
2020-05-22 10:30:00,17.77,17.8,17.56,17.63,266655.0,15.6877,15.7142,15.5023,15.5641,266655.0
2020-05-22 11:00:00,17.63,17.75,17.57,17.6,324835.0,15.5641,15.6701,15.5112,15.5376,324835.0
2020-05-22 11:30:00,17.6,17.72,17.57,17.71,263226.0,15.5376,15.6436,15.5112,15.6348,263226.0
2020-05-22 12:00:00,17.71,17.72,17.64,17.7,123054.0,15.6348,15.6436,15.573,15.6259,123054.0
2020-05-22 12:30:00,17.7,17.76,17.67,17.75,100571.0,15.6259,15.6789,15.5994,15.6701,100571.0
2020-05-22 13:00:00,17.75,17.75,17.62,17.71,234973.0,15.6701,15.6701,15.5553,15.6348,234973.0
2020-05-22 13:30:00,17.71,17.84,17.7,17.82,100702.0,15.6348,15.7495,15.6259,15.7319,100702.0
2020-05-22 14:00:00,17.82,17.92,17.82,17.9,144620.0,15.7319,15.8201,15.7319,15.8025,144620.0
2020-05-22 14:30:00,17.9,17.9,17.78,17.81,233080.0,15.8025,15.8025,15.6966,15.723,233080.0
2020-05-22 15:00:00,17.81,17.88,17.77,17.79,205925.0,15.723,15.7848,15.6877,15.7054,205925.0
2020-05-22 15:30:00,17.79,17.86,17.71,17.85,844463.0,15.7054,15.7672,15.6348,15.7583,844463.0
2020-05-26 09:30:00,19.0,19.31,18.9,19.25,968517.0,16.7736,17.0473,16.6853,16.9943,968517.0
2020-05-26 10:00:00,19.25,19.3,19.03,19.23,448397.0,16.9943,17.0384,16.8001,16.9766,448397.0
2020-05-26 10:30:00,19.22,19.34,19.19,19.29,437834.0,16.9678,17.0738,16.9413,17.0296,437834.0
2020-05-26 11:00:00,19.29,19.42,19.26,19.31,454547.0,17.0296,17.1444,17.0031,17.0473,454547.0
2020-05-26 11:30:00,19.31,19.41,19.28,19.34,297364.0,17.0473,17.1355,17.0208,17.0738,297364.0
2020-05-26 12:00:00,19.34,19.35,19.24,19.28,201857.0,17.0738,17.0826,16.9855,17.0208,201857.0
2020-05-26 12:30:00,19.28,19.44,19.26,19.42,231311.0,17.0208,17.162,17.0031,17.1444,231311.0
2020-05-26 13:00:00,19.43,19.56,19.4,19.54,451244.0,17.1532,17.268,17.1267,17.2503,451244.0
2020-05-26 13:30:00,19.54,19.55,19.44,19.52,155328.0,17.2503,17.2591,17.162,17.2327,155328.0
2020-05-26 14:00:00,19.52,19.66,19.5,19.64,212208.0,17.2327,17.3563,17.215,17.3386,212208.0
2020-05-26 14:30:00,19.64,19.69,19.6,19.66,185515.0,17.3386,17.3827,17.3033,17.3563,185515.0
2020-05-26 15:00:00,19.66,19.73,19.59,19.71,292409.0,17.3563,17.4181,17.2945,17.4004,292409.0
2020-05-26 15:30:00,19.71,19.75,19.37,19.48,1142375.0,17.4004,17.4357,17.1002,17.1973,1142375.0
2020-05-27 09:30:00,20.95,20.99,20.74,20.84,1171576.0,18.4951,18.5304,18.3097,18.398,1171576.0
2020-05-27 10:00:00,20.84,20.99,20.61,20.78,874738.0,18.398,18.5304,18.1949,18.345,874738.0
2020-05-27 10:30:00,20.79,20.81,20.16,20.49,837200.0,18.3538,18.3715,17.7977,18.089,837200.0
2020-05-27 11:00:00,20.49,20.77,20.36,20.59,433396.0,18.089,18.3362,17.9742,18.1773,433396.0
2020-05-27 11:30:00,20.59,21.04,20.58,20.94,1179681.0,18.1773,18.5745,18.1684,18.4863,1179681.0
2020-05-27 12:00:00,20.95,21.07,20.8,20.98,931937.0,18.4951,18.601,18.3627,18.5216,931937.0
2020-05-27 12:30:00,20.99,21.12,20.86,21.11,1066109.0,18.5304,18.6452,18.4156,18.6363,1066109.0
2020-05-27 13:00:00,21.11,21.24,21.04,21.13,1861232.0,18.6363,18.7511,18.5745,18.654,1861232.0
2020-05-27 13:30:00,21.12,21.25,21.1,21.2,380258.0,18.6452,18.7599,18.6275,18.7158,380258.0
2020-05-27 14:00:00,21.2,21.34,21.18,21.26,726074.0,18.7158,18.8394,18.6981,18.7688,726074.0
2020-05-27 14:30:00,21.26,21.28,21.15,21.23,738867.0,18.7688,18.7864,18.6717,18.7423,738867.0
2020-05-27 15:00:00,21.23,21.25,21.16,21.19,746723.0,18.7423,18.7599,18.6805,18.707,746723.0
2020-05-27 15:30:00,21.19,21.4,21.13,21.36,1491076.0,18.707,18.8924,18.654,18.857,1491076.0
2020-05-28 09:30:00,22.01,22.34,21.01,21.52,1615039.0,19.4309,19.7222,18.5481,18.9983,1615039.0
2020-05-28 10:00:00,21.52,21.61,21.34,21.46,863241.0,18.9983,19.0778,18.8394,18.9453,863241.0
2020-05-28 10:30:00,21.46,21.49,21.33,21.38,464994.0,18.9453,18.9718,18.8306,18.8747,464994.0
2020-05-28 11:00:00,21.38,21.49,21.21,21.38,477125.0,18.8747,18.9718,18.7246,18.8747,477125.0
2020-05-28 11:30:00,21.38,21.64,21.3,21.57,360683.0,18.8747,19.1042,18.8041,19.0424,360683.0
2020-05-28 12:00:00,21.57,21.72,21.56,21.66,569854.0,19.0424,19.1749,19.0336,19.1219,569854.0
2020-05-28 12:30:00,21.66,21.76,21.57,21.72,310020.0,19.1219,19.2102,19.0424,19.1749,310020.0
2020-05-28 13:00:00,21.73,21.8,21.66,21.8,472669.0,19.1837,19.2455,19.1219,19.2455,472669.0
2020-05-28 13:30:00,21.8,21.88,21.79,21.84,410106.0,19.2455,19.3161,19.2367,19.2808,410106.0
2020-05-28 14:00:00,21.84,21.86,21.66,21.68,434265.0,19.2808,19.2985,19.1219,19.1396,434265.0
2020-05-28 14:30:00,21.68,21.72,21.56,21.71,477782.0,19.1396,19.1749,19.0336,19.166,477782.0
2020-05-28 15:00:00,21.71,21.75,21.4,21.42,518352.0,19.166,19.2013,18.8924,18.91,518352.0
2020-05-28 15:30:00,21.42,21.45,21.23,21.25,1257361.0,18.91,18.9365,18.7423,18.7599,1257361.0
2020-05-29 09:30:00,20.55,20.97,20.26,20.61,818752.0,18.142,18.5127,17.8859,18.1949,818752.0
2020-05-29 10:00:00,20.61,21.12,20.45,20.83,585243.0,18.1949,18.6452,18.0537,18.3892,585243.0
2020-05-29 10:30:00,20.84,20.86,20.59,20.62,359658.0,18.398,18.4156,18.1773,18.2038,359658.0
2020-05-29 11:00:00,20.62,20.71,20.59,20.59,342609.0,18.2038,18.2832,18.1773,18.1773,342609.0
2020-05-29 11:30:00,20.59,20.71,20.49,20.5,287109.0,18.1773,18.2832,18.089,18.0978,287109.0
2020-05-29 12:00:00,20.5,20.53,20.43,20.5,334583.0,18.0978,18.1243,18.036,18.0978,334583.0
2020-05-29 12:30:00,20.5,20.56,20.34,20.49,243058.0,18.0978,18.1508,17.9566,18.089,243058.0
2020-05-29 13:00:00,20.49,20.5,20.39,20.39,144849.0,18.089,18.0978,18.0007,18.0007,144849.0
2020-05-29 13:30:00,20.4,20.42,20.3,20.35,190073.0,18.0095,18.0272,17.9213,17.9654,190073.0
2020-05-29 14:00:00,20.34,20.52,20.33,20.49,288826.0,17.9566,18.1155,17.9477,18.089,288826.0
2020-05-29 14:30:00,20.49,20.63,20.23,20.62,380398.0,18.089,18.2126,17.8595,18.2038,380398.0
2020-05-29 15:00:00,20.63,20.83,20.59,20.61,413962.0,18.2126,18.3892,18.1773,18.1949,413962.0
2020-05-29 15:30:00,20.6,20.66,20.32,20.37,1069381.0,18.1861,18.2391,17.9389,17.9831,1069381.0
2020-06-01 09:30:00,20.47,20.97,20.19,20.9,543705.0,18.0713,18.5127,17.8241,18.451,543705.0
2020-06-01 10:00:00,20.9,21.24,20.89,21.18,611571.0,18.451,18.7511,18.4421,18.6981,611571.0
2020-06-01 10:30:00,21.18,21.28,21.08,21.12,291482.0,18.6981,18.7864,18.6099,18.6452,291482.0
2020-06-01 11:00:00,21.13,21.16,20.94,21.05,310369.0,18.654,18.6805,18.4863,18.5834,310369.0
2020-06-01 11:30:00,21.05,21.06,20.94,20.97,163940.0,18.5834,18.5922,18.4863,18.5127,163940.0
2020-06-01 12:00:00,20.97,21.02,20.89,20.91,143062.0,18.5127,18.5569,18.4421,18.4598,143062.0
2020-06-01 12:30:00,20.92,20.98,20.84,20.89,151291.0,18.4686,18.5216,18.398,18.4421,151291.0
2020-06-01 13:00:00,20.89,21.06,20.89,21.0,169545.0,18.4421,18.5922,18.4421,18.5392,169545.0
2020-06-01 13:30:00,21.0,21.08,20.93,20.99,238303.0,18.5392,18.6099,18.4774,18.5304,238303.0
2020-06-01 14:00:00,20.98,20.99,20.82,20.82,135765.0,18.5216,18.5304,18.3803,18.3803,135765.0
2020-06-01 14:30:00,20.82,20.96,20.75,20.96,166394.0,18.3803,18.5039,18.3185,18.5039,166394.0
2020-06-01 15:00:00,20.96,21.02,20.91,21.0,283444.0,18.5039,18.5569,18.4598,18.5392,283444.0
2020-06-01 15:30:00,21.0,21.12,20.96,21.1,1079450.0,18.5392,18.6452,18.5039,18.6275,1079450.0
2020-06-02 09:30:00,21.52,22.34,21.5,22.29,1727019.0,18.9983,19.7222,18.9806,19.6781,1727019.0
2020-06-02 10:00:00,22.29,22.39,21.95,22.02,1098198.0,19.6781,19.7664,19.3779,19.4397,1098198.0
2020-06-02 10:30:00,22.02,22.1,21.9,22.08,607499.0,19.4397,19.5103,19.3338,19.4927,607499.0
2020-06-02 11:00:00,22.08,22.12,21.96,22.0,697263.0,19.4927,19.528,19.3867,19.4221,697263.0
2020-06-02 11:30:00,22.0,22.14,21.93,22.02,511185.0,19.4221,19.5456,19.3603,19.4397,511185.0
2020-06-02 12:00:00,22.01,22.11,21.97,22.09,477621.0,19.4309,19.5192,19.3956,19.5015,477621.0
2020-06-02 12:30:00,22.09,22.15,22.06,22.12,289385.0,19.5015,19.5545,19.475,19.528,289385.0
2020-06-02 13:00:00,22.13,22.15,22.02,22.04,337370.0,19.5368,19.5545,19.4397,19.4574,337370.0
2020-06-02 13:30:00,22.05,22.08,21.98,22.02,374169.0,19.4662,19.4927,19.4044,19.4397,374169.0
2020-06-02 14:00:00,22.02,22.06,21.95,22.0,563645.0,19.4397,19.475,19.3779,19.4221,563645.0
2020-06-02 14:30:00,22.0,22.12,21.9,22.07,539871.0,19.4221,19.528,19.3338,19.4839,539871.0
2020-06-02 15:00:00,22.07,22.08,21.93,22.0,605411.0,19.4839,19.4927,19.3603,19.4221,605411.0
2020-06-02 15:30:00,22.0,22.11,21.94,22.07,1585854.0,19.4221,19.5192,19.3691,19.4839,1585854.0
2020-06-03 09:30:00,22.89,23.4,22.75,23.22,1289912.0,20.2078,20.658,20.0842,20.4991,1289912.0
2020-06-03 10:00:00,23.21,23.57,23.17,23.54,686296.0,20.4903,20.8081,20.455,20.7816,686296.0
2020-06-03 10:30:00,23.53,23.73,23.51,23.7,533411.0,20.7728,20.9493,20.7551,20.9228,533411.0
2020-06-03 11:00:00,23.7,23.95,23.68,23.86,701317.0,20.9228,21.1436,20.9052,21.0641,701317.0
2020-06-03 11:30:00,23.85,24.1,23.8,23.86,592680.0,21.0553,21.276,21.0111,21.0641,592680.0
2020-06-03 12:00:00,23.86,24.02,23.73,23.79,770005.0,21.0641,21.2054,20.9493,21.0023,770005.0
2020-06-03 12:30:00,23.8,23.88,23.68,23.87,827485.0,21.0111,21.0818,20.9052,21.0729,827485.0
2020-06-03 13:00:00,23.87,23.93,23.73,23.73,292232.0,21.0729,21.1259,20.9493,20.9493,292232.0
2020-06-03 13:30:00,23.74,23.76,23.65,23.7,332955.0,20.9582,20.9758,20.8787,20.9228,332955.0
2020-06-03 14:00:00,23.7,23.85,23.69,23.82,614394.0,20.9228,21.0553,20.914,21.0288,614394.0
2020-06-03 14:30:00,23.82,23.83,23.71,23.75,290071.0,21.0288,21.0376,20.9317,20.967,290071.0
2020-06-03 15:00:00,23.75,23.85,23.71,23.84,335076.0,20.967,21.0553,20.9317,21.0464,335076.0
2020-06-03 15:30:00,23.83,23.97,23.69,23.69,1953685.0,21.0376,21.1612,20.914,20.914,1953685.0
2020-06-04 09:30:00,23.42,23.63,22.94,23.54,836898.0,20.6757,20.8611,20.2519,20.7816,836898.0
2020-06-04 10:00:00,23.55,24.21,23.53,24.17,688321.0,20.7904,21.3731,20.7728,21.3378,688321.0
2020-06-04 10:30:00,24.18,24.41,24.12,24.33,597860.0,21.3466,21.5497,21.2936,21.479,597860.0
2020-06-04 11:00:00,24.34,24.35,23.96,24.18,513047.0,21.4879,21.4967,21.1524,21.3466,513047.0
2020-06-04 11:30:00,24.18,24.34,24.11,24.29,385574.0,21.3466,21.4879,21.2848,21.4437,385574.0
2020-06-04 12:00:00,24.29,24.48,24.29,24.34,299806.0,21.4437,21.6114,21.4437,21.4879,299806.0
2020-06-04 12:30:00,24.34,24.34,23.92,24.05,437726.0,21.4879,21.4879,21.1171,21.2318,437726.0
2020-06-04 13:00:00,24.06,24.16,24.01,24.11,161905.0,21.2407,21.3289,21.1965,21.2848,161905.0
2020-06-04 13:30:00,24.12,24.26,24.09,24.26,242044.0,21.2936,21.4172,21.2671,21.4172,242044.0
2020-06-04 14:00:00,24.25,24.44,24.22,24.41,240738.0,21.4084,21.5761,21.3819,21.5497,240738.0
2020-06-04 14:30:00,24.41,24.48,24.25,24.25,455246.0,21.5497,21.6114,21.4084,21.4084,455246.0
2020-06-04 15:00:00,24.25,24.36,24.12,24.3,880739.0,21.4084,21.5055,21.2936,21.4525,880739.0
2020-06-04 15:30:00,24.3,24.4,24.25,24.32,1249261.0,21.4525,21.5408,21.4084,21.4702,1249261.0
2020-06-05 09:30:00,26.5,27.5,26.17,26.32,2483577.0,23.3947,24.2776,23.1034,23.2358,2483577.0
2020-06-05 10:00:00,26.34,26.82,26.23,26.35,811386.0,23.2535,23.6772,23.1564,23.2623,811386.0
2020-06-05 10:30:00,26.35,26.89,26.1,26.7,571135.0,23.2623,23.739,23.0416,23.5713,571135.0
2020-06-05 11:00:00,26.7,26.93,26.68,26.91,761631.0,23.5713,23.7744,23.5537,23.7567,761631.0
2020-06-05 11:30:00,26.91,26.98,26.67,26.75,267618.0,23.7567,23.8185,23.5448,23.6155,267618.0
2020-06-05 12:00:00,26.75,26.81,25.9,26.71,895336.0,23.6155,23.6684,22.8651,23.5801,895336.0
2020-06-05 12:30:00,26.71,26.74,26.5,26.57,696397.0,23.5801,23.6066,23.3947,23.4565,696397.0
2020-06-05 13:00:00,26.56,26.57,26.2,26.3,873396.0,23.4477,23.4565,23.1299,23.2182,873396.0
2020-06-05 13:30:00,26.3,26.43,26.14,26.16,559483.0,23.2182,23.3329,23.0769,23.0946,559483.0
2020-06-05 14:00:00,26.16,26.27,25.84,25.92,501466.0,23.0946,23.1917,22.8121,22.8827,501466.0
2020-06-05 14:30:00,25.93,26.03,25.68,25.7,391127.0,22.8915,22.9798,22.6708,22.6885,391127.0
2020-06-05 15:00:00,25.7,25.71,25.36,25.58,683425.0,22.6885,22.6973,22.3883,22.5826,683425.0
2020-06-05 15:30:00,25.58,25.58,25.35,25.53,1541014.0,22.5826,22.5826,22.3795,22.5384,1541014.0
2020-06-08 09:30:00,26.91,26.92,26.28,26.76,1540465.0,23.7567,23.7655,23.2005,23.6243,1540465.0
2020-06-08 10:00:00,26.77,26.79,26.23,26.26,643337.0,23.6331,23.6508,23.1564,23.1829,643337.0
2020-06-08 10:30:00,26.27,26.65,26.12,26.63,649419.0,23.1917,23.5272,23.0593,23.5095,649419.0
2020-06-08 11:00:00,26.63,26.98,26.61,26.9,654932.0,23.5095,23.8185,23.4919,23.7479,654932.0
2020-06-08 11:30:00,26.9,26.94,26.77,26.92,620813.0,23.7479,23.7832,23.6331,23.7655,620813.0
2020-06-08 12:00:00,26.92,27.0,26.81,26.82,536453.0,23.7655,23.8362,23.6684,23.6772,536453.0
2020-06-08 12:30:00,26.82,26.9,26.7,26.8,393762.0,23.6772,23.7479,23.5713,23.6596,393762.0
2020-06-08 13:00:00,26.8,26.83,26.72,26.78,382934.0,23.6596,23.6861,23.589,23.6419,382934.0
2020-06-08 13:30:00,26.78,26.79,26.63,26.76,597883.0,23.6419,23.6508,23.5095,23.6243,597883.0
2020-06-08 14:00:00,26.76,26.84,26.57,26.6,518696.0,23.6243,23.6949,23.4565,23.483,518696.0
2020-06-08 14:30:00,26.61,26.73,26.56,26.65,350777.0,23.4919,23.5978,23.4477,23.5272,350777.0
2020-06-08 15:00:00,26.65,26.84,26.57,26.8,527550.0,23.5272,23.6949,23.4565,23.6596,527550.0
2020-06-08 15:30:00,26.81,26.89,26.7,26.88,1334201.0,23.6684,23.739,23.5713,23.7302,1334201.0
2020-06-09 09:30:00,25.77,26.05,25.36,25.7,825874.0,22.7503,22.9975,22.3883,22.6885,825874.0
2020-06-09 10:00:00,25.7,25.79,25.46,25.72,582433.0,22.6885,22.7679,22.4766,22.7061,582433.0
2020-06-09 10:30:00,25.71,25.99,25.55,25.85,377383.0,22.6973,22.9445,22.5561,22.8209,377383.0
2020-06-09 11:00:00,25.85,26.01,25.71,25.83,398979.0,22.8209,22.9622,22.6973,22.8033,398979.0
2020-06-09 11:30:00,25.83,25.92,25.64,25.64,234093.0,22.8033,22.8827,22.6355,22.6355,234093.0
2020-06-09 12:00:00,25.64,25.75,25.58,25.73,193149.0,22.6355,22.7326,22.5826,22.715,193149.0
2020-06-09 12:30:00,25.73,25.87,25.72,25.87,153763.0,22.715,22.8386,22.7061,22.8386,153763.0
2020-06-09 13:00:00,25.88,26.07,25.79,26.06,137569.0,22.8474,23.0151,22.7679,23.0063,137569.0
2020-06-09 13:30:00,26.05,26.14,25.95,26.09,196844.0,22.9975,23.0769,22.9092,23.0328,196844.0
2020-06-09 14:00:00,26.09,26.09,25.85,25.91,187604.0,23.0328,23.0328,22.8209,22.8739,187604.0
2020-06-09 14:30:00,25.91,26.03,25.83,25.99,249430.0,22.8739,22.9798,22.8033,22.9445,249430.0
2020-06-09 15:00:00,25.99,26.16,25.91,26.16,300818.0,22.9445,23.0946,22.8739,23.0946,300818.0
2020-06-09 15:30:00,26.16,26.17,25.83,25.87,1023994.0,23.0946,23.1034,22.8033,22.8386,1023994.0
2020-06-10 09:30:00,25.59,25.71,24.44,24.7,1118948.0,22.5914,22.6973,21.5761,21.8057,1118948.0
2020-06-10 10:00:00,24.7,24.74,24.15,24.37,616406.0,21.8057,21.841,21.3201,21.5143,616406.0
2020-06-10 10:30:00,24.34,24.62,24.21,24.32,369867.0,21.4879,21.735,21.3731,21.4702,369867.0
2020-06-10 11:00:00,24.32,24.66,24.28,24.56,416901.0,21.4702,21.7704,21.4349,21.6821,416901.0
2020-06-10 11:30:00,24.57,25.09,24.46,25.07,508740.0,21.6909,22.15,21.5938,22.1323,508740.0
2020-06-10 12:00:00,25.07,25.13,24.82,24.84,487408.0,22.1323,22.1853,21.9116,21.9293,487408.0
2020-06-10 12:30:00,24.83,24.85,24.71,24.85,230553.0,21.9204,21.9381,21.8145,21.9381,230553.0
2020-06-10 13:00:00,24.84,24.97,24.79,24.94,117585.0,21.9293,22.044,21.8851,22.0175,117585.0
2020-06-10 13:30:00,24.94,25.0,24.89,24.92,138030.0,22.0175,22.0705,21.9734,21.9999,138030.0
2020-06-10 14:00:00,24.92,25.49,24.79,25.16,365497.0,21.9999,22.5031,21.8851,22.2118,365497.0
2020-06-10 14:30:00,25.16,25.19,24.53,24.58,541000.0,22.2118,22.2383,21.6556,21.6997,541000.0
2020-06-10 15:00:00,24.57,24.61,24.31,24.61,438506.0,21.6909,21.7262,21.4614,21.7262,438506.0
2020-06-10 15:30:00,24.61,24.69,24.37,24.37,1236837.0,21.7262,21.7968,21.5143,21.5143,1236837.0
2020-06-11 09:30:00,22.16,23.32,22.03,22.95,1066025.0,19.5633,20.5874,19.4485,20.2607,1066025.0
2020-06-11 10:00:00,22.95,23.12,22.73,22.73,701555.0,20.2607,20.4108,20.0665,20.0665,701555.0
2020-06-11 10:30:00,22.73,22.83,22.39,22.41,575841.0,20.0665,20.1548,19.7664,19.784,575841.0
2020-06-11 11:00:00,22.41,22.58,22.33,22.39,415567.0,19.784,19.9341,19.7134,19.7664,415567.0
2020-06-11 11:30:00,22.39,22.44,22.23,22.3,334807.0,19.7664,19.8105,19.6251,19.6869,334807.0
2020-06-11 12:00:00,22.3,22.31,21.99,22.06,317948.0,19.6869,19.6957,19.4132,19.475,317948.0
2020-06-11 12:30:00,22.07,22.28,21.99,22.1,238716.0,19.4839,19.6692,19.4132,19.5103,238716.0
2020-06-11 13:00:00,22.1,22.49,22.07,22.41,376819.0,19.5103,19.8546,19.4839,19.784,376819.0
2020-06-11 13:30:00,22.41,22.44,22.21,22.35,324033.0,19.784,19.8105,19.6074,19.731,324033.0
2020-06-11 14:00:00,22.33,22.35,22.15,22.32,274841.0,19.7134,19.731,19.5545,19.7046,274841.0
2020-06-11 14:30:00,22.32,22.35,22.09,22.15,417375.0,19.7046,19.731,19.5015,19.5545,417375.0
2020-06-11 15:00:00,22.14,22.22,22.05,22.17,653622.0,19.5456,19.6163,19.4662,19.5721,653622.0
2020-06-11 15:30:00,22.17,22.45,22.08,22.14,1586416.0,19.5721,19.8193,19.4927,19.5456,1586416.0
2020-06-12 09:30:00,23.78,23.82,23.15,23.28,863088.0,20.9935,21.0288,20.4373,20.5521,863088.0
2020-06-12 10:00:00,23.28,23.46,23.03,23.03,407205.0,20.5521,20.711,20.3314,20.3314,407205.0
2020-06-12 10:30:00,23.04,23.09,22.57,22.6,328119.0,20.3402,20.3843,19.9253,19.9517,328119.0
2020-06-12 11:00:00,22.59,22.82,22.4,22.69,387598.0,19.9429,20.146,19.7752,20.0312,387598.0
2020-06-12 11:30:00,22.7,23.08,22.61,23.08,257143.0,20.04,20.3755,19.9606,20.3755,257143.0
2020-06-12 12:00:00,23.08,23.16,22.87,22.99,215176.0,20.3755,20.4461,20.1901,20.296,215176.0
2020-06-12 12:30:00,22.97,23.02,22.83,23.0,186930.0,20.2784,20.3225,20.1548,20.3049,186930.0
2020-06-12 13:00:00,23.02,23.23,22.99,23.08,494670.0,20.3225,20.5079,20.296,20.3755,494670.0
2020-06-12 13:30:00,23.09,23.12,22.78,22.85,591477.0,20.3843,20.4108,20.1107,20.1725,591477.0
2020-06-12 14:00:00,22.86,23.26,22.81,23.21,624445.0,20.1813,20.5344,20.1371,20.4903,624445.0
2020-06-12 14:30:00,23.2,23.33,23.08,23.27,473867.0,20.4814,20.5962,20.3755,20.5432,473867.0
2020-06-12 15:00:00,23.28,23.49,23.23,23.36,316408.0,20.5521,20.7375,20.5079,20.6227,316408.0
2020-06-12 15:30:00,23.36,23.79,23.32,23.77,1012848.0,20.6227,21.0023,20.5874,20.9846,1012848.0
2020-06-15 09:30:00,22.71,23.32,22.53,23.05,1045019.0,20.0489,20.5874,19.8899,20.349,1045019.0
2020-06-15 10:00:00,23.05,23.5,22.97,23.34,621369.0,20.349,20.7463,20.2784,20.605,621369.0
2020-06-15 10:30:00,23.34,23.73,23.26,23.67,764423.0,20.605,20.9493,20.5344,20.8964,764423.0
2020-06-15 11:00:00,23.68,24.02,23.65,23.87,543160.0,20.9052,21.2054,20.8787,21.0729,543160.0
2020-06-15 11:30:00,23.86,23.92,23.74,23.84,369485.0,21.0641,21.1171,20.9582,21.0464,369485.0
2020-06-15 12:00:00,23.84,24.19,23.79,24.09,304931.0,21.0464,21.3554,21.0023,21.2671,304931.0
2020-06-15 12:30:00,24.09,24.3,24.01,24.29,174063.0,21.2671,21.4525,21.1965,21.4437,174063.0
2020-06-15 13:00:00,24.29,24.43,24.21,24.32,259149.0,21.4437,21.5673,21.3731,21.4702,259149.0
2020-06-15 13:30:00,24.31,24.31,24.0,24.08,408372.0,21.4614,21.4614,21.1877,21.2583,408372.0
2020-06-15 14:00:00,24.08,24.65,24.08,24.61,482386.0,21.2583,21.7615,21.2583,21.7262,482386.0
2020-06-15 14:30:00,24.61,24.65,24.41,24.47,312964.0,21.7262,21.7615,21.5497,21.6026,312964.0
2020-06-15 15:00:00,24.48,24.65,24.28,24.3,318041.0,21.6114,21.7615,21.4349,21.4525,318041.0
2020-06-15 15:30:00,24.3,24.42,24.11,24.41,1480654.0,21.4525,21.5585,21.2848,21.5497,1480654.0
2020-06-16 09:30:00,25.96,26.01,25.12,25.46,1496075.0,22.918,22.9622,22.1765,22.4766,1496075.0
2020-06-16 10:00:00,25.46,25.74,25.36,25.48,569883.0,22.4766,22.7238,22.3883,22.4943,569883.0
2020-06-16 10:30:00,25.48,25.5,24.6,24.64,765860.0,22.4943,22.5119,21.7174,21.7527,765860.0
2020-06-16 11:00:00,24.62,25.27,24.33,25.22,601312.0,21.735,22.3089,21.479,22.2647,601312.0
2020-06-16 11:30:00,25.25,25.33,24.95,24.98,344039.0,22.2912,22.3618,22.0264,22.0529,344039.0
2020-06-16 12:00:00,24.98,25.17,24.86,25.14,198809.0,22.0529,22.2206,21.9469,22.1941,198809.0
2020-06-16 12:30:00,25.14,25.38,25.13,25.21,221778.0,22.1941,22.406,22.1853,22.2559,221778.0
2020-06-16 13:00:00,25.21,25.41,25.19,25.25,281603.0,22.2559,22.4325,22.2383,22.2912,281603.0
2020-06-16 13:30:00,25.25,25.26,24.98,25.07,238482.0,22.2912,22.3,22.0529,22.1323,238482.0
2020-06-16 14:00:00,25.07,25.38,25.07,25.29,369165.0,22.1323,22.406,22.1323,22.3265,369165.0
2020-06-16 14:30:00,25.29,25.39,25.15,25.18,437667.0,22.3265,22.4148,22.2029,22.2294,437667.0
2020-06-16 15:00:00,25.18,25.21,24.85,25.11,828117.0,22.2294,22.2559,21.9381,22.1676,828117.0
2020-06-16 15:30:00,25.12,25.21,24.96,25.18,1540015.0,22.1765,22.2559,22.0352,22.2294,1540015.0
2020-06-17 09:30:00,25.26,25.49,25.07,25.15,857423.0,22.3,22.5031,22.1323,22.2029,857423.0
2020-06-17 10:00:00,25.12,25.26,24.75,24.81,733193.0,22.1765,22.3,21.8498,21.9028,733193.0
2020-06-17 10:30:00,24.81,25.11,24.74,24.84,352700.0,21.9028,22.1676,21.841,21.9293,352700.0
2020-06-17 11:00:00,24.84,25.0,24.78,24.83,240956.0,21.9293,22.0705,21.8763,21.9204,240956.0
2020-06-17 11:30:00,24.82,24.98,24.79,24.94,202988.0,21.9116,22.0529,21.8851,22.0175,202988.0
2020-06-17 12:00:00,24.94,24.95,24.84,24.84,413204.0,22.0175,22.0264,21.9293,21.9293,413204.0
2020-06-17 12:30:00,24.84,25.0,24.69,24.73,347167.0,21.9293,22.0705,21.7968,21.8322,347167.0
2020-06-17 13:00:00,24.74,24.82,24.66,24.74,201624.0,21.841,21.9116,21.7704,21.841,201624.0
2020-06-17 13:30:00,24.74,24.86,24.68,24.75,276285.0,21.841,21.9469,21.788,21.8498,276285.0
2020-06-17 14:00:00,24.75,24.9,24.72,24.89,236577.0,21.8498,21.9822,21.8233,21.9734,236577.0
2020-06-17 14:30:00,24.89,25.18,24.87,25.05,535766.0,21.9734,22.2294,21.9557,22.1147,535766.0
2020-06-17 15:00:00,25.04,25.07,24.79,24.87,497047.0,22.1058,22.1323,21.8851,21.9557,497047.0
2020-06-17 15:30:00,24.88,24.93,24.71,24.75,1720455.0,21.9646,22.0087,21.8145,21.8498,1720455.0
2020-06-18 09:30:00,24.17,24.44,24.04,24.26,671224.0,21.3378,21.5761,21.223,21.4172,671224.0
2020-06-18 10:00:00,24.26,24.77,24.25,24.68,406126.0,21.4172,21.8675,21.4084,21.788,406126.0
2020-06-18 10:30:00,24.69,24.8,24.39,24.53,507130.0,21.7968,21.894,21.532,21.6556,507130.0
2020-06-18 11:00:00,24.53,24.53,24.15,24.27,406639.0,21.6556,21.6556,21.3201,21.4261,406639.0
2020-06-18 11:30:00,24.27,24.36,24.06,24.1,262923.0,21.4261,21.5055,21.2407,21.276,262923.0
2020-06-18 12:00:00,24.11,24.21,24.02,24.16,273305.0,21.2848,21.3731,21.2054,21.3289,273305.0
2020-06-18 12:30:00,24.16,24.25,24.06,24.21,195497.0,21.3289,21.4084,21.2407,21.3731,195497.0
2020-06-18 13:00:00,24.22,24.32,24.19,24.29,113101.0,21.3819,21.4702,21.3554,21.4437,113101.0
2020-06-18 13:30:00,24.28,24.3,24.2,24.23,144664.0,21.4349,21.4525,21.3643,21.3907,144664.0
2020-06-18 14:00:00,24.23,24.38,24.06,24.32,502230.0,21.3907,21.5232,21.2407,21.4702,502230.0
2020-06-18 14:30:00,24.31,24.39,24.13,24.16,276098.0,21.4614,21.532,21.3025,21.3289,276098.0
2020-06-18 15:00:00,24.16,24.17,24.04,24.16,324126.0,21.3289,21.3378,21.223,21.3289,324126.0
2020-06-18 15:30:00,24.16,24.3,24.1,24.26,989060.0,21.3289,21.4525,21.276,21.4172,989060.0
2020-06-19 09:30:00,24.88,24.91,24.13,24.19,783738.0,21.9646,21.9911,21.3025,21.3554,783738.0
2020-06-19 10:00:00,24.2,24.39,24.1,24.14,330305.0,21.3643,21.532,21.276,21.3113,330305.0
2020-06-19 10:30:00,24.15,24.25,24.02,24.12,363426.0,21.3201,21.4084,21.2054,21.2936,363426.0
2020-06-19 11:00:00,24.12,24.17,24.03,24.12,234934.0,21.2936,21.3378,21.2142,21.2936,234934.0
2020-06-19 11:30:00,24.12,24.12,23.94,23.98,281119.0,21.2936,21.2936,21.1347,21.17,281119.0
2020-06-19 12:00:00,23.99,23.99,23.58,23.77,358930.0,21.1789,21.1789,20.8169,20.9846,358930.0
2020-06-19 12:30:00,23.76,23.94,23.73,23.91,403345.0,20.9758,21.1347,20.9493,21.1082,403345.0
2020-06-19 13:00:00,23.91,23.93,23.69,23.76,304950.0,21.1082,21.1259,20.914,20.9758,304950.0
2020-06-19 13:30:00,23.76,23.77,23.56,23.56,288215.0,20.9758,20.9846,20.7993,20.7993,288215.0
2020-06-19 14:00:00,23.56,23.62,23.36,23.44,322099.0,20.7993,20.8522,20.6227,20.6933,322099.0
2020-06-19 14:30:00,23.43,23.7,23.41,23.68,522673.0,20.6845,20.9228,20.6668,20.9052,522673.0
2020-06-19 15:00:00,23.68,23.78,23.53,23.65,597412.0,20.9052,20.9935,20.7728,20.8787,597412.0
2020-06-19 15:30:00,23.66,23.88,23.57,23.75,2326315.0,20.8875,21.0818,20.8081,20.967,2326315.0
2020-06-22 09:30:00,23.53,23.95,23.18,23.78,728486.0,20.7728,21.1436,20.4638,20.9935,728486.0
2020-06-22 10:00:00,23.79,24.1,23.75,24.03,377641.0,21.0023,21.276,20.967,21.2142,377641.0
2020-06-22 10:30:00,24.03,24.05,23.76,23.77,631473.0,21.2142,21.2318,20.9758,20.9846,631473.0
2020-06-22 11:00:00,23.77,23.93,23.71,23.89,232729.0,20.9846,21.1259,20.9317,21.0906,232729.0
2020-06-22 11:30:00,23.9,23.9,23.77,23.78,240504.0,21.0994,21.0994,20.9846,20.9935,240504.0
2020-06-22 12:00:00,23.78,23.97,23.78,23.89,201521.0,20.9935,21.1612,20.9935,21.0906,201521.0
2020-06-22 12:30:00,23.89,24.08,23.86,24.05,209981.0,21.0906,21.2583,21.0641,21.2318,209981.0
2020-06-22 13:00:00,24.05,24.05,23.92,23.93,163514.0,21.2318,21.2318,21.1171,21.1259,163514.0
2020-06-22 13:30:00,23.94,23.95,23.78,23.8,189184.0,21.1347,21.1436,20.9935,21.0111,189184.0
2020-06-22 14:00:00,23.8,23.88,23.7,23.84,229050.0,21.0111,21.0818,20.9228,21.0464,229050.0
2020-06-22 14:30:00,23.85,23.91,23.79,23.86,190991.0,21.0553,21.1082,21.0023,21.0641,190991.0
2020-06-22 15:00:00,23.85,23.88,23.57,23.63,383846.0,21.0553,21.0818,20.8081,20.8611,383846.0
2020-06-22 15:30:00,23.64,23.82,23.58,23.76,1930986.0,20.8699,21.0288,20.8169,20.9758,1930986.0
2020-06-23 09:30:00,24.16,24.51,24.11,24.28,681084.0,21.3289,21.6379,21.2848,21.4349,681084.0
2020-06-23 10:00:00,24.27,24.29,24.13,24.22,403267.0,21.4261,21.4437,21.3025,21.3819,403267.0
2020-06-23 10:30:00,24.22,24.24,23.99,24.01,470311.0,21.3819,21.3996,21.1789,21.1965,470311.0
2020-06-23 11:00:00,24.01,24.06,23.88,23.95,505789.0,21.1965,21.2407,21.0818,21.1436,505789.0
2020-06-23 11:30:00,23.94,23.99,23.84,23.9,262910.0,21.1347,21.1789,21.0464,21.0994,262910.0
2020-06-23 12:00:00,23.89,24.01,23.82,23.87,211209.0,21.0906,21.1965,21.0288,21.0729,211209.0
2020-06-23 12:30:00,23.87,23.89,23.79,23.79,177121.0,21.0729,21.0906,21.0023,21.0023,177121.0
2020-06-23 13:00:00,23.8,24.0,23.77,23.91,260527.0,21.0111,21.1877,20.9846,21.1082,260527.0
2020-06-23 13:30:00,23.91,24.02,23.9,23.93,183016.0,21.1082,21.2054,21.0994,21.1259,183016.0
2020-06-23 14:00:00,23.93,23.94,23.83,23.93,259167.0,21.1259,21.1347,21.0376,21.1259,259167.0
2020-06-23 14:30:00,23.93,23.95,23.87,23.92,195628.0,21.1259,21.1436,21.0729,21.1171,195628.0
2020-06-23 15:00:00,23.91,23.97,23.83,23.92,301654.0,21.1082,21.1612,21.0376,21.1171,301654.0
2020-06-23 15:30:00,23.93,24.03,23.88,23.94,1468238.0,21.1259,21.2142,21.0818,21.1347,1468238.0
2020-06-24 09:30:00,23.25,23.35,22.93,23.0,674237.0,20.5256,20.6139,20.2431,20.3049,674237.0
2020-06-24 10:00:00,22.99,23.17,22.98,23.07,313992.0,20.296,20.455,20.2872,20.3667,313992.0
2020-06-24 10:30:00,23.07,23.09,22.74,22.8,614296.0,20.3667,20.3843,20.0753,20.1283,614296.0
2020-06-24 11:00:00,22.82,22.85,22.57,22.63,453760.0,20.146,20.1725,19.9253,19.9782,453760.0
2020-06-24 11:30:00,22.63,22.63,22.18,22.36,347765.0,19.9782,19.9782,19.581,19.7399,347765.0
2020-06-24 12:00:00,22.36,22.47,22.34,22.37,185568.0,19.7399,19.837,19.7222,19.7487,185568.0
2020-06-24 12:30:00,22.38,22.59,22.3,22.59,162107.0,19.7575,19.9429,19.6869,19.9429,162107.0
2020-06-24 13:00:00,22.58,22.58,22.33,22.34,138740.0,19.9341,19.9341,19.7134,19.7222,138740.0
2020-06-24 13:30:00,22.33,22.34,22.26,22.33,186568.0,19.7134,19.7222,19.6516,19.7134,186568.0
2020-06-24 14:00:00,22.34,22.41,22.24,22.35,347891.0,19.7222,19.784,19.6339,19.731,347891.0
2020-06-24 14:30:00,22.34,22.36,22.26,22.32,339742.0,19.7222,19.7399,19.6516,19.7046,339742.0
2020-06-24 15:00:00,22.33,22.51,22.32,22.38,545586.0,19.7134,19.8723,19.7046,19.7575,545586.0
2020-06-24 15:30:00,22.38,22.41,22.07,22.09,2032569.0,19.7575,19.784,19.4839,19.5015,2032569.0
2020-06-25 09:30:00,21.91,22.3,21.69,22.22,565739.0,19.3426,19.6869,19.1484,19.6163,565739.0
2020-06-25 10:00:00,22.21,22.81,22.17,22.77,496057.0,19.6074,20.1371,19.5721,20.1018,496057.0
2020-06-25 10:30:00,22.79,22.8,22.31,22.4,491818.0,20.1195,20.1283,19.6957,19.7752,491818.0
2020-06-25 11:00:00,22.41,22.53,22.26,22.37,297047.0,19.784,19.8899,19.6516,19.7487,297047.0
2020-06-25 11:30:00,22.38,22.47,22.22,22.39,352131.0,19.7575,19.837,19.6163,19.7664,352131.0
2020-06-25 12:00:00,22.4,22.55,22.4,22.5,250130.0,19.7752,19.9076,19.7752,19.8635,250130.0
2020-06-25 12:30:00,22.5,22.6,22.47,22.55,159786.0,19.8635,19.9517,19.837,19.9076,159786.0
2020-06-25 13:00:00,22.55,22.58,22.49,22.53,106590.0,19.9076,19.9341,19.8546,19.8899,106590.0
2020-06-25 13:30:00,22.53,22.58,22.43,22.44,145108.0,19.8899,19.9341,19.8017,19.8105,145108.0
2020-06-25 14:00:00,22.45,22.53,22.39,22.45,284453.0,19.8193,19.8899,19.7664,19.8193,284453.0
2020-06-25 14:30:00,22.45,22.45,22.3,22.3,265812.0,19.8193,19.8193,19.6869,19.6869,265812.0
2020-06-25 15:00:00,22.3,22.74,22.3,22.69,463848.0,19.6869,20.0753,19.6869,20.0312,463848.0
2020-06-25 15:30:00,22.7,22.78,22.54,22.75,1301424.0,20.04,20.1107,19.8988,20.0842,1301424.0
2020-06-26 09:30:00,22.22,22.31,21.8,21.92,766083.0,19.6163,19.6957,19.2455,19.3514,766083.0
2020-06-26 10:00:00,21.91,21.95,21.56,21.74,306506.0,19.3426,19.3779,19.0336,19.1925,306506.0
2020-06-26 10:30:00,21.73,21.81,21.59,21.77,505688.0,19.1837,19.2543,19.0601,19.219,505688.0
2020-06-26 11:00:00,21.77,21.79,21.4,21.43,489451.0,19.219,19.2367,18.8924,18.9188,489451.0
2020-06-26 11:30:00,21.44,21.47,21.31,21.38,252860.0,18.9277,18.9542,18.8129,18.8747,252860.0
2020-06-26 12:00:00,21.39,21.49,21.34,21.48,231316.0,18.8835,18.9718,18.8394,18.963,231316.0
2020-06-26 12:30:00,21.48,21.49,21.35,21.43,338989.0,18.963,18.9718,18.8482,18.9188,338989.0
2020-06-26 13:00:00,21.43,21.54,21.41,21.5,262727.0,18.9188,19.016,18.9012,18.9806,262727.0
2020-06-26 13:30:00,21.5,21.6,21.49,21.55,164339.0,18.9806,19.0689,18.9718,19.0248,164339.0
2020-06-26 14:00:00,21.54,21.58,21.49,21.52,286222.0,19.016,19.0513,18.9718,18.9983,286222.0
2020-06-26 14:30:00,21.52,21.54,21.36,21.44,345621.0,18.9983,19.016,18.857,18.9277,345621.0
2020-06-26 15:00:00,21.44,21.47,21.33,21.43,534448.0,18.9277,18.9542,18.8306,18.9188,534448.0
2020-06-26 15:30:00,21.43,21.46,21.24,21.38,1495568.0,18.9188,18.9453,18.7511,18.8747,1495568.0
2020-06-29 09:30:00,21.74,21.81,21.32,21.67,585648.0,19.1925,19.2543,18.8217,19.1307,585648.0
2020-06-29 10:00:00,21.67,21.99,21.66,21.98,316680.0,19.1307,19.4132,19.1219,19.4044,316680.0
2020-06-29 10:30:00,21.98,22.17,21.93,22.04,369396.0,19.4044,19.5721,19.3603,19.4574,369396.0
2020-06-29 11:00:00,22.05,22.09,21.8,21.94,254909.0,19.4662,19.5015,19.2455,19.3691,254909.0
2020-06-29 11:30:00,21.95,22.03,21.87,21.88,173601.0,19.3779,19.4485,19.3073,19.3161,173601.0
2020-06-29 12:00:00,21.88,22.07,21.88,22.03,135723.0,19.3161,19.4839,19.3161,19.4485,135723.0
2020-06-29 12:30:00,22.03,22.13,22.0,22.03,102834.0,19.4485,19.5368,19.4221,19.4485,102834.0
2020-06-29 13:00:00,22.04,22.14,21.98,22.14,129836.0,19.4574,19.5456,19.4044,19.5456,129836.0
2020-06-29 13:30:00,22.14,22.14,21.95,21.98,178321.0,19.5456,19.5456,19.3779,19.4044,178321.0
2020-06-29 14:00:00,21.98,22.01,21.84,21.85,138935.0,19.4044,19.4309,19.2808,19.2896,138935.0
2020-06-29 14:30:00,21.86,21.88,21.76,21.79,206643.0,19.2985,19.3161,19.2102,19.2367,206643.0
2020-06-29 15:00:00,21.78,21.84,21.69,21.82,229181.0,19.2278,19.2808,19.1484,19.2631,229181.0
2020-06-29 15:30:00,21.82,21.95,21.75,21.95,680845.0,19.2631,19.3779,19.2013,19.3779,680845.0
2020-06-30 09:30:00,21.77,22.07,21.64,21.81,437058.0,19.219,19.4839,19.1042,19.2543,437058.0
2020-06-30 10:00:00,21.82,21.92,21.69,21.86,235594.0,19.2631,19.3514,19.1484,19.2985,235594.0
2020-06-30 10:30:00,21.86,22.05,21.79,22.03,311193.0,19.2985,19.4662,19.2367,19.4485,311193.0
2020-06-30 11:00:00,22.04,22.16,22.01,22.1,197826.0,19.4574,19.5633,19.4309,19.5103,197826.0
2020-06-30 11:30:00,22.1,22.21,22.04,22.19,145597.0,19.5103,19.6074,19.4574,19.5898,145597.0
2020-06-30 12:00:00,22.2,22.22,22.1,22.11,211894.0,19.5986,19.6163,19.5103,19.5192,211894.0
2020-06-30 12:30:00,22.1,22.12,22.03,22.08,176173.0,19.5103,19.528,19.4485,19.4927,176173.0
2020-06-30 13:00:00,22.07,22.08,22.0,22.07,86806.0,19.4839,19.4927,19.4221,19.4839,86806.0
2020-06-30 13:30:00,22.06,22.07,21.98,22.05,199819.0,19.475,19.4839,19.4044,19.4662,199819.0
2020-06-30 14:00:00,22.05,22.1,21.96,22.1,182874.0,19.4662,19.5103,19.3867,19.5103,182874.0
2020-06-30 14:30:00,22.1,22.11,22.0,22.07,157693.0,19.5103,19.5192,19.4221,19.4839,157693.0
2020-06-30 15:00:00,22.07,22.16,22.0,22.11,221724.0,19.4839,19.5633,19.4221,19.5192,221724.0
2020-06-30 15:30:00,22.11,22.29,22.1,22.15,803918.0,19.5192,19.6781,19.5103,19.5545,803918.0
2020-07-01 09:30:00,22.3,22.67,22.22,22.27,380347.0,19.6869,20.0135,19.6163,19.6604,380347.0
2020-07-01 10:00:00,22.28,22.4,21.9,21.95,703488.0,19.6692,19.7752,19.3338,19.3779,703488.0
2020-07-01 10:30:00,21.96,22.05,21.71,21.76,303520.0,19.3867,19.4662,19.166,19.2102,303520.0
2020-07-01 11:00:00,21.75,21.78,21.4,21.42,352947.0,19.2013,19.2278,18.8924,18.91,352947.0
2020-07-01 11:30:00,21.43,21.61,21.41,21.61,407751.0,18.9188,19.0778,18.9012,19.0778,407751.0
2020-07-01 12:00:00,21.61,21.74,21.55,21.64,205418.0,19.0778,19.1925,19.0248,19.1042,205418.0
2020-07-01 12:30:00,21.64,21.67,21.52,21.55,154808.0,19.1042,19.1307,18.9983,19.0248,154808.0
2020-07-01 13:00:00,21.55,21.58,21.49,21.55,87482.0,19.0248,19.0513,18.9718,19.0248,87482.0
2020-07-01 13:30:00,21.55,21.58,21.44,21.57,274197.0,19.0248,19.0513,18.9277,19.0424,274197.0
2020-07-01 14:00:00,21.57,21.72,21.57,21.64,230411.0,19.0424,19.1749,19.0424,19.1042,230411.0
2020-07-01 14:30:00,21.64,21.64,21.53,21.57,201225.0,19.1042,19.1042,19.0071,19.0424,201225.0
2020-07-01 15:00:00,21.57,21.72,21.53,21.68,401059.0,19.0424,19.1749,19.0071,19.1396,401059.0
2020-07-01 15:30:00,21.68,21.73,21.58,21.61,1023579.0,19.1396,19.1837,19.0513,19.0778,1023579.0
2020-07-02 09:30:00,22.35,22.79,22.26,22.76,1038076.0,19.731,20.1195,19.6516,20.093,1038076.0
2020-07-02 10:00:00,22.76,22.83,22.47,22.48,829057.0,20.093,20.1548,19.837,19.8458,829057.0
2020-07-02 10:30:00,22.49,22.53,22.0,22.0,676861.0,19.8546,19.8899,19.4221,19.4221,676861.0
2020-07-02 11:00:00,22.01,22.18,21.83,22.16,485434.0,19.4309,19.581,19.272,19.5633,485434.0
2020-07-02 11:30:00,22.17,22.28,22.09,22.15,222362.0,19.5721,19.6692,19.5015,19.5545,222362.0
2020-07-02 12:00:00,22.16,22.29,22.08,22.28,275322.0,19.5633,19.6781,19.4927,19.6692,275322.0
2020-07-02 12:30:00,22.28,22.3,22.19,22.26,342395.0,19.6692,19.6869,19.5898,19.6516,342395.0
2020-07-02 13:00:00,22.27,22.28,22.14,22.16,399376.0,19.6604,19.6692,19.5456,19.5633,399376.0
2020-07-02 13:30:00,22.16,22.33,22.12,22.25,168062.0,19.5633,19.7134,19.528,19.6428,168062.0
2020-07-02 14:00:00,22.25,22.28,22.16,22.17,150182.0,19.6428,19.6692,19.5633,19.5721,150182.0
2020-07-02 14:30:00,22.18,22.25,22.09,22.1,128812.0,19.581,19.6428,19.5015,19.5103,128812.0
2020-07-02 15:00:00,22.1,22.1,21.97,21.98,187923.0,19.5103,19.5103,19.3956,19.4044,187923.0
2020-07-02 15:30:00,21.98,21.99,21.8,21.86,799312.0,19.4044,19.4132,19.2455,19.2985,799312.0
2020-07-06 09:30:00,22.48,22.87,22.31,22.73,483005.0,19.8458,20.1901,19.6957,20.0665,483005.0
2020-07-06 10:00:00,22.75,22.79,22.41,22.5,385683.0,20.0842,20.1195,19.784,19.8635,385683.0
2020-07-06 10:30:00,22.49,22.69,22.47,22.63,265684.0,19.8546,20.0312,19.837,19.9782,265684.0
2020-07-06 11:00:00,22.63,22.68,22.57,22.65,246332.0,19.9782,20.0224,19.9253,19.9959,246332.0
2020-07-06 11:30:00,22.66,22.66,22.42,22.42,179032.0,20.0047,20.0047,19.7928,19.7928,179032.0
2020-07-06 12:00:00,22.41,22.59,22.39,22.59,142732.0,19.784,19.9429,19.7664,19.9429,142732.0
2020-07-06 12:30:00,22.59,22.6,22.42,22.53,155101.0,19.9429,19.9517,19.7928,19.8899,155101.0
2020-07-06 13:00:00,22.53,22.61,22.51,22.61,133872.0,19.8899,19.9606,19.8723,19.9606,133872.0
2020-07-06 13:30:00,22.61,22.79,22.6,22.77,202116.0,19.9606,20.1195,19.9517,20.1018,202116.0
2020-07-06 14:00:00,22.77,22.83,22.63,22.65,354015.0,20.1018,20.1548,19.9782,19.9959,354015.0
2020-07-06 14:30:00,22.66,22.72,22.58,22.69,333732.0,20.0047,20.0577,19.9341,20.0312,333732.0
2020-07-06 15:00:00,22.69,22.82,22.66,22.76,308825.0,20.0312,20.146,20.0047,20.093,308825.0
2020-07-06 15:30:00,22.76,22.86,22.7,22.8,767905.0,20.093,20.1813,20.04,20.1283,767905.0
2020-07-07 09:30:00,22.58,22.67,22.18,22.29,420567.0,19.9341,20.0135,19.581,19.6781,420567.0
2020-07-07 10:00:00,22.29,22.31,22.03,22.07,283236.0,19.6781,19.6957,19.4485,19.4839,283236.0
2020-07-07 10:30:00,22.07,22.15,21.99,22.15,258219.0,19.4839,19.5545,19.4132,19.5545,258219.0
2020-07-07 11:00:00,22.15,22.17,22.02,22.05,236368.0,19.5545,19.5721,19.4397,19.4662,236368.0
2020-07-07 11:30:00,22.04,22.07,21.95,22.01,163894.0,19.4574,19.4839,19.3779,19.4309,163894.0
2020-07-07 12:00:00,22.01,22.09,21.98,22.07,102437.0,19.4309,19.5015,19.4044,19.4839,102437.0
2020-07-07 12:30:00,22.06,22.08,21.92,21.95,68660.0,19.475,19.4927,19.3514,19.3779,68660.0
2020-07-07 13:00:00,21.95,22.0,21.89,21.95,164749.0,19.3779,19.4221,19.3249,19.3779,164749.0
2020-07-07 13:30:00,21.95,22.04,21.91,22.03,85862.0,19.3779,19.4574,19.3426,19.4485,85862.0
2020-07-07 14:00:00,22.03,22.06,21.92,21.96,145780.0,19.4485,19.475,19.3514,19.3867,145780.0
2020-07-07 14:30:00,21.95,21.95,21.82,21.85,195699.0,19.3779,19.3779,19.2631,19.2896,195699.0
2020-07-07 15:00:00,21.85,21.85,21.76,21.84,201703.0,19.2896,19.2896,19.2102,19.2808,201703.0
2020-07-07 15:30:00,21.85,21.89,21.77,21.8,918493.0,19.2896,19.3249,19.219,19.2455,918493.0
2020-07-08 09:30:00,21.76,22.2,21.67,22.12,529620.0,19.2102,19.5986,19.1307,19.528,529620.0
2020-07-08 10:00:00,22.13,22.31,21.87,21.92,515562.0,19.5368,19.6957,19.3073,19.3514,515562.0
2020-07-08 10:30:00,21.91,22.02,21.8,21.84,243187.0,19.3426,19.4397,19.2455,19.2808,243187.0
2020-07-08 11:00:00,21.83,21.84,21.62,21.71,292999.0,19.272,19.2808,19.0866,19.166,292999.0
2020-07-08 11:30:00,21.71,21.82,21.67,21.74,205543.0,19.166,19.2631,19.1307,19.1925,205543.0
2020-07-08 12:00:00,21.75,21.85,21.69,21.82,100832.0,19.2013,19.2896,19.1484,19.2631,100832.0
2020-07-08 12:30:00,21.81,21.82,21.64,21.73,211633.0,19.2543,19.2631,19.1042,19.1837,211633.0
2020-07-08 13:00:00,21.72,21.73,21.63,21.68,90479.0,19.1749,19.1837,19.0954,19.1396,90479.0
2020-07-08 13:30:00,21.67,21.79,21.66,21.76,186755.0,19.1307,19.2367,19.1219,19.2102,186755.0
2020-07-08 14:00:00,21.76,21.95,21.74,21.92,179953.0,19.2102,19.3779,19.1925,19.3514,179953.0
2020-07-08 14:30:00,21.91,22.08,21.86,22.07,367191.0,19.3426,19.4927,19.2985,19.4839,367191.0
2020-07-08 15:00:00,22.07,22.28,22.05,22.23,332585.0,19.4839,19.6692,19.4662,19.6251,332585.0
2020-07-08 15:30:00,22.23,22.34,22.21,22.33,860469.0,19.6251,19.7222,19.6074,19.7134,860469.0
2020-07-09 09:30:00,22.27,22.29,21.7,21.74,401755.0,19.6604,19.6781,19.1572,19.1925,401755.0
2020-07-09 10:00:00,21.75,21.81,21.53,21.61,336301.0,19.2013,19.2543,19.0071,19.0778,336301.0
2020-07-09 10:30:00,21.6,21.61,21.28,21.34,390828.0,19.0689,19.0778,18.7864,18.8394,390828.0
2020-07-09 11:00:00,21.34,21.35,21.04,21.32,381625.0,18.8394,18.8482,18.5745,18.8217,381625.0
2020-07-09 11:30:00,21.32,21.38,21.16,21.23,302922.0,18.8217,18.8747,18.6805,18.7423,302922.0
2020-07-09 12:00:00,21.24,21.4,21.22,21.29,191488.0,18.7511,18.8924,18.7335,18.7953,191488.0
2020-07-09 12:30:00,21.28,21.29,21.15,21.25,216614.0,18.7864,18.7953,18.6717,18.7599,216614.0
2020-07-09 13:00:00,21.24,21.43,21.19,21.33,249222.0,18.7511,18.9188,18.707,18.8306,249222.0
2020-07-09 13:30:00,21.34,21.37,21.23,21.25,130608.0,18.8394,18.8659,18.7423,18.7599,130608.0
2020-07-09 14:00:00,21.25,21.43,21.21,21.35,175502.0,18.7599,18.9188,18.7246,18.8482,175502.0
2020-07-09 14:30:00,21.35,21.54,21.26,21.48,359494.0,18.8482,19.016,18.7688,18.963,359494.0
2020-07-09 15:00:00,21.48,21.51,21.25,21.28,346716.0,18.963,18.9895,18.7599,18.7864,346716.0
2020-07-09 15:30:00,21.28,21.42,21.24,21.34,765827.0,18.7864,18.91,18.7511,18.8394,765827.0
2020-07-10 09:30:00,21.39,21.82,21.28,21.62,346545.0,18.8835,19.2631,18.7864,19.0866,346545.0
2020-07-10 10:00:00,21.61,21.79,21.47,21.64,271304.0,19.0778,19.2367,18.9542,19.1042,271304.0
2020-07-10 10:30:00,21.64,21.88,21.62,21.78,234608.0,19.1042,19.3161,19.0866,19.2278,234608.0
2020-07-10 11:00:00,21.78,21.95,21.67,21.95,594624.0,19.2278,19.3779,19.1307,19.3779,594624.0
2020-07-10 11:30:00,21.95,22.04,21.85,22.02,415632.0,19.3779,19.4574,19.2896,19.4397,415632.0
2020-07-10 12:00:00,22.02,22.18,21.99,22.09,228399.0,19.4397,19.581,19.4132,19.5015,228399.0
2020-07-10 12:30:00,22.09,22.26,22.02,22.25,145953.0,19.5015,19.6516,19.4397,19.6428,145953.0
2020-07-10 13:00:00,22.24,22.24,22.13,22.21,212958.0,19.6339,19.6339,19.5368,19.6074,212958.0
2020-07-10 13:30:00,22.22,22.49,22.21,22.46,205242.0,19.6163,19.8546,19.6074,19.8282,205242.0
2020-07-10 14:00:00,22.46,22.49,22.28,22.33,311709.0,19.8282,19.8546,19.6692,19.7134,311709.0
2020-07-10 14:30:00,22.34,22.44,22.31,22.36,138701.0,19.7222,19.8105,19.6957,19.7399,138701.0
2020-07-10 15:00:00,22.36,22.54,22.3,22.52,246074.0,19.7399,19.8988,19.6869,19.8811,246074.0
2020-07-10 15:30:00,22.51,22.58,22.47,22.56,567976.0,19.8723,19.9341,19.837,19.9164,567976.0
2020-07-13 09:30:00,22.93,22.99,22.42,22.43,521343.0,20.2431,20.296,19.7928,19.8017,521343.0
2020-07-13 10:00:00,22.43,22.82,22.27,22.8,330548.0,19.8017,20.146,19.6604,20.1283,330548.0
2020-07-13 10:30:00,22.81,22.86,22.54,22.7,205020.0,20.1371,20.1813,19.8988,20.04,205020.0
2020-07-13 11:00:00,22.69,22.71,22.57,22.66,240913.0,20.0312,20.0489,19.9253,20.0047,240913.0
2020-07-13 11:30:00,22.66,22.76,22.6,22.74,369848.0,20.0047,20.093,19.9517,20.0753,369848.0
2020-07-13 12:00:00,22.74,22.88,22.72,22.83,496137.0,20.0753,20.1989,20.0577,20.1548,496137.0
2020-07-13 12:30:00,22.83,23.03,22.82,23.02,406559.0,20.1548,20.3314,20.146,20.3225,406559.0
2020-07-13 13:00:00,23.02,23.13,22.93,23.02,171454.0,20.3225,20.4196,20.2431,20.3225,171454.0
2020-07-13 13:30:00,23.02,23.21,23.01,23.15,294382.0,20.3225,20.4903,20.3137,20.4373,294382.0
2020-07-13 14:00:00,23.16,23.18,22.98,23.05,384597.0,20.4461,20.4638,20.2872,20.349,384597.0
2020-07-13 14:30:00,23.06,23.19,22.93,23.11,321350.0,20.3578,20.4726,20.2431,20.402,321350.0
2020-07-13 15:00:00,23.11,23.12,22.93,22.94,380760.0,20.402,20.4108,20.2431,20.2519,380760.0
2020-07-13 15:30:00,22.94,22.96,22.57,22.68,1233621.0,20.2519,20.2696,19.9253,20.0224,1233621.0
2020-07-14 09:30:00,22.57,22.69,22.15,22.59,729470.0,19.9253,20.0312,19.5545,19.9429,729470.0
2020-07-14 10:00:00,22.58,22.6,22.2,22.52,469696.0,19.9341,19.9517,19.5986,19.8811,469696.0
2020-07-14 10:30:00,22.53,22.86,22.52,22.77,546125.0,19.8899,20.1813,19.8811,20.1018,546125.0
2020-07-14 11:00:00,22.77,22.96,22.66,22.67,409982.0,20.1018,20.2696,20.0047,20.0135,409982.0
2020-07-14 11:30:00,22.66,22.75,22.54,22.64,494419.0,20.0047,20.0842,19.8988,19.9871,494419.0
2020-07-14 12:00:00,22.64,22.65,22.43,22.54,252919.0,19.9871,19.9959,19.8017,19.8988,252919.0
2020-07-14 12:30:00,22.54,22.55,22.36,22.39,221131.0,19.8988,19.9076,19.7399,19.7664,221131.0
2020-07-14 13:00:00,22.4,22.43,22.31,22.35,169417.0,19.7752,19.8017,19.6957,19.731,169417.0
2020-07-14 13:30:00,22.34,22.43,22.28,22.37,293912.0,19.7222,19.8017,19.6692,19.7487,293912.0
2020-07-14 14:00:00,22.37,22.48,22.32,22.37,258152.0,19.7487,19.8458,19.7046,19.7487,258152.0
2020-07-14 14:30:00,22.38,22.42,22.31,22.39,281654.0,19.7575,19.7928,19.6957,19.7664,281654.0
2020-07-14 15:00:00,22.39,22.42,22.29,22.4,405422.0,19.7664,19.7928,19.6781,19.7752,405422.0
2020-07-14 15:30:00,22.4,22.47,22.35,22.43,1329843.0,19.7752,19.837,19.731,19.8017,1329843.0
2020-07-15 09:30:00,22.75,23.19,22.74,23.1,611645.0,20.0842,20.4726,20.0753,20.3932,611645.0
2020-07-15 10:00:00,23.11,23.26,22.78,23.22,534533.0,20.402,20.5344,20.1107,20.4991,534533.0
2020-07-15 10:30:00,23.22,23.41,23.2,23.39,310397.0,20.4991,20.6668,20.4814,20.6492,310397.0
2020-07-15 11:00:00,23.4,23.43,23.06,23.16,229930.0,20.658,20.6845,20.3578,20.4461,229930.0
2020-07-15 11:30:00,23.16,23.31,23.04,23.05,530712.0,20.4461,20.5785,20.3402,20.349,530712.0
2020-07-15 12:00:00,23.05,23.27,22.92,23.25,503660.0,20.349,20.5432,20.2342,20.5256,503660.0
2020-07-15 12:30:00,23.25,23.34,23.15,23.33,306761.0,20.5256,20.605,20.4373,20.5962,306761.0
2020-07-15 13:00:00,23.33,23.47,23.32,23.44,160163.0,20.5962,20.7198,20.5874,20.6933,160163.0
2020-07-15 13:30:00,23.42,23.51,23.38,23.5,160815.0,20.6757,20.7551,20.6403,20.7463,160815.0
2020-07-15 14:00:00,23.51,23.57,23.46,23.54,174068.0,20.7551,20.8081,20.711,20.7816,174068.0
2020-07-15 14:30:00,23.55,23.72,23.54,23.59,271431.0,20.7904,20.9405,20.7816,20.8257,271431.0
2020-07-15 15:00:00,23.59,23.68,23.54,23.66,527975.0,20.8257,20.9052,20.7816,20.8875,527975.0
2020-07-15 15:30:00,23.66,23.77,23.62,23.65,1616080.0,20.8875,20.9846,20.8522,20.8787,1616080.0
2020-07-16 09:30:00,23.42,23.6,23.25,23.52,408177.0,20.6757,20.8346,20.5256,20.7639,408177.0
2020-07-16 10:00:00,23.53,23.82,23.45,23.73,187267.0,20.7728,21.0288,20.7021,20.9493,187267.0
2020-07-16 10:30:00,23.73,23.92,23.66,23.85,310080.0,20.9493,21.1171,20.8875,21.0553,310080.0
2020-07-16 11:00:00,23.85,24.13,23.8,24.13,263504.0,21.0553,21.3025,21.0111,21.3025,263504.0
2020-07-16 11:30:00,24.13,24.13,23.99,24.0,191965.0,21.3025,21.3025,21.1789,21.1877,191965.0
2020-07-16 12:00:00,23.99,23.99,23.78,23.85,130180.0,21.1789,21.1789,20.9935,21.0553,130180.0
2020-07-16 12:30:00,23.86,23.87,23.67,23.68,99217.0,21.0641,21.0729,20.8964,20.9052,99217.0
2020-07-16 13:00:00,23.67,23.84,23.66,23.81,115577.0,20.8964,21.0464,20.8875,21.02,115577.0
2020-07-16 13:30:00,23.82,23.88,23.77,23.82,147772.0,21.0288,21.0818,20.9846,21.0288,147772.0
2020-07-16 14:00:00,23.81,23.89,23.78,23.82,107246.0,21.02,21.0906,20.9935,21.0288,107246.0
2020-07-16 14:30:00,23.82,23.82,23.53,23.55,361499.0,21.0288,21.0288,20.7728,20.7904,361499.0
2020-07-16 15:00:00,23.55,23.72,23.47,23.71,358469.0,20.7904,20.9405,20.7198,20.9317,358469.0
2020-07-16 15:30:00,23.71,23.8,23.64,23.76,997045.0,20.9317,21.0111,20.8699,20.9758,997045.0
2020-07-17 09:30:00,23.7,23.83,23.53,23.58,537215.0,20.9228,21.0376,20.7728,20.8169,537215.0
2020-07-17 10:00:00,23.58,23.64,23.21,23.21,402492.0,20.8169,20.8699,20.4903,20.4903,402492.0
2020-07-17 10:30:00,23.22,23.26,23.07,23.21,515748.0,20.4991,20.5344,20.3667,20.4903,515748.0
2020-07-17 11:00:00,23.21,23.23,23.01,23.04,491024.0,20.4903,20.5079,20.3137,20.3402,491024.0
2020-07-17 11:30:00,23.04,23.1,23.01,23.05,309502.0,20.3402,20.3932,20.3137,20.349,309502.0
2020-07-17 12:00:00,23.05,23.18,23.04,23.12,236497.0,20.349,20.4638,20.3402,20.4108,236497.0
2020-07-17 12:30:00,23.11,23.13,23.01,23.06,196043.0,20.402,20.4196,20.3137,20.3578,196043.0
2020-07-17 13:00:00,23.06,23.16,23.03,23.13,151925.0,20.3578,20.4461,20.3314,20.4196,151925.0
2020-07-17 13:30:00,23.13,23.18,23.12,23.14,259646.0,20.4196,20.4638,20.4108,20.4285,259646.0
2020-07-17 14:00:00,23.14,23.15,23.07,23.14,241808.0,20.4285,20.4373,20.3667,20.4285,241808.0
2020-07-17 14:30:00,23.13,23.21,23.11,23.21,208605.0,20.4196,20.4903,20.402,20.4903,208605.0
2020-07-17 15:00:00,23.21,23.32,23.17,23.3,233294.0,20.4903,20.5874,20.455,20.5697,233294.0
2020-07-17 15:30:00,23.3,23.34,23.19,23.21,1150100.0,20.5697,20.605,20.4726,20.4903,1150100.0
2020-07-20 09:30:00,23.15,23.28,22.68,22.73,613631.0,20.4373,20.5521,20.0224,20.0665,613631.0
2020-07-20 10:00:00,22.73,22.82,22.61,22.77,410460.0,20.0665,20.146,19.9606,20.1018,410460.0
2020-07-20 10:30:00,22.78,22.82,22.61,22.67,350128.0,20.1107,20.146,19.9606,20.0135,350128.0
2020-07-20 11:00:00,22.67,22.75,22.61,22.7,166730.0,20.0135,20.0842,19.9606,20.04,166730.0
2020-07-20 11:30:00,22.7,22.77,22.67,22.7,154096.0,20.04,20.1018,20.0135,20.04,154096.0
2020-07-20 12:00:00,22.71,22.72,22.6,22.62,174723.0,20.0489,20.0577,19.9517,19.9694,174723.0
2020-07-20 12:30:00,22.62,22.68,22.59,22.64,247082.0,19.9694,20.0224,19.9429,19.9871,247082.0
2020-07-20 13:00:00,22.64,22.67,22.6,22.64,242203.0,19.9871,20.0135,19.9517,19.9871,242203.0
2020-07-20 13:30:00,22.63,22.72,22.6,22.63,1090295.0,19.9782,20.0577,19.9517,19.9782,1090295.0
2020-07-20 14:00:00,22.63,22.66,22.6,22.63,379899.0,19.9782,20.0047,19.9517,19.9782,379899.0
2020-07-20 14:30:00,22.63,22.65,22.6,22.61,220987.0,19.9782,19.9959,19.9517,19.9606,220987.0
2020-07-20 15:00:00,22.6,22.63,22.49,22.5,300640.0,19.9517,19.9782,19.8546,19.8635,300640.0
2020-07-20 15:30:00,22.5,22.58,22.37,22.38,1173158.0,19.8635,19.9341,19.7487,19.7575,1173158.0
2020-07-21 09:30:00,22.05,22.75,21.67,22.75,1713933.0,19.4662,20.0842,19.1307,20.0842,1713933.0
2020-07-21 10:00:00,22.74,22.78,22.4,22.52,696508.0,20.0753,20.1107,19.7752,19.8811,696508.0
2020-07-21 10:30:00,22.51,22.64,22.42,22.53,277427.0,19.8723,19.9871,19.7928,19.8899,277427.0
2020-07-21 11:00:00,22.53,22.84,22.41,22.84,507653.0,19.8899,20.1636,19.784,20.1636,507653.0
2020-07-21 11:30:00,22.84,23.21,22.79,23.14,357521.0,20.1636,20.4903,20.1195,20.4285,357521.0
2020-07-21 12:00:00,23.13,23.16,22.72,22.79,265887.0,20.4196,20.4461,20.0577,20.1195,265887.0
2020-07-21 12:30:00,22.79,22.92,22.74,22.88,257783.0,20.1195,20.2342,20.0753,20.1989,257783.0
2020-07-21 13:00:00,22.88,22.99,22.81,22.82,304248.0,20.1989,20.296,20.1371,20.146,304248.0
2020-07-21 13:30:00,22.82,22.85,22.57,22.61,197364.0,20.146,20.1725,19.9253,19.9606,197364.0
2020-07-21 14:00:00,22.6,22.6,22.4,22.57,234015.0,19.9517,19.9517,19.7752,19.9253,234015.0
2020-07-21 14:30:00,22.57,22.72,22.54,22.68,208829.0,19.9253,20.0577,19.8988,20.0224,208829.0
2020-07-21 15:00:00,22.68,22.73,22.56,22.58,332099.0,20.0224,20.0665,19.9164,19.9341,332099.0
2020-07-21 15:30:00,22.58,22.65,22.48,22.65,1118747.0,19.9341,19.9959,19.8458,19.9959,1118747.0
2020-07-22 09:30:00,22.24,22.91,22.14,22.76,457849.0,19.6339,20.2254,19.5456,20.093,457849.0
2020-07-22 10:00:00,22.76,22.83,22.59,22.73,382920.0,20.093,20.1548,19.9429,20.0665,382920.0
2020-07-22 10:30:00,22.74,23.13,22.73,23.12,289405.0,20.0753,20.4196,20.0665,20.4108,289405.0
2020-07-22 11:00:00,23.11,23.15,22.93,22.94,180740.0,20.402,20.4373,20.2431,20.2519,180740.0
2020-07-22 11:30:00,22.95,23.0,22.79,22.83,171712.0,20.2607,20.3049,20.1195,20.1548,171712.0
2020-07-22 12:00:00,22.83,22.87,22.76,22.85,290936.0,20.1548,20.1901,20.093,20.1725,290936.0
2020-07-22 12:30:00,22.86,22.99,22.83,22.83,290188.0,20.1813,20.296,20.1548,20.1548,290188.0
2020-07-22 13:00:00,22.83,22.87,22.75,22.76,139737.0,20.1548,20.1901,20.0842,20.093,139737.0
2020-07-22 13:30:00,22.76,22.8,22.7,22.73,136785.0,20.093,20.1283,20.04,20.0665,136785.0
2020-07-22 14:00:00,22.73,22.81,22.73,22.76,124851.0,20.0665,20.1371,20.0665,20.093,124851.0
2020-07-22 14:30:00,22.76,22.82,22.73,22.8,237152.0,20.093,20.146,20.0665,20.1283,237152.0
2020-07-22 15:00:00,22.8,22.85,22.76,22.82,310864.0,20.1283,20.1725,20.093,20.146,310864.0
2020-07-22 15:30:00,22.82,22.95,22.79,22.93,849613.0,20.146,20.2607,20.1195,20.2431,849613.0
2020-07-23 09:30:00,22.7,23.06,22.65,22.99,538971.0,20.04,20.3578,19.9959,20.296,538971.0
2020-07-23 10:00:00,22.99,23.11,22.77,22.78,425535.0,20.296,20.402,20.1018,20.1107,425535.0
2020-07-23 10:30:00,22.79,22.98,22.7,22.88,238646.0,20.1195,20.2872,20.04,20.1989,238646.0
2020-07-23 11:00:00,22.89,23.04,22.88,23.03,180690.0,20.2078,20.3402,20.1989,20.3314,180690.0
2020-07-23 11:30:00,23.03,23.19,22.98,23.19,150939.0,20.3314,20.4726,20.2872,20.4726,150939.0
2020-07-23 12:00:00,23.19,23.32,23.13,23.3,195737.0,20.4726,20.5874,20.4196,20.5697,195737.0
2020-07-23 12:30:00,23.31,23.5,23.29,23.39,321544.0,20.5785,20.7463,20.5609,20.6492,321544.0
2020-07-23 13:00:00,23.39,23.49,23.37,23.46,231326.0,20.6492,20.7375,20.6315,20.711,231326.0
2020-07-23 13:30:00,23.46,23.46,23.22,23.27,240000.0,20.711,20.711,20.4991,20.5432,240000.0
2020-07-23 14:00:00,23.27,23.35,23.23,23.25,290513.0,20.5432,20.6139,20.5079,20.5256,290513.0
2020-07-23 14:30:00,23.25,23.41,23.21,23.41,258471.0,20.5256,20.6668,20.4903,20.6668,258471.0
2020-07-23 15:00:00,23.41,23.47,23.31,23.35,414913.0,20.6668,20.7198,20.5785,20.6139,414913.0
2020-07-23 15:30:00,23.35,23.46,23.29,23.39,1642344.0,20.6139,20.711,20.5609,20.6492,1642344.0
2020-07-24 09:30:00,23.5,23.57,23.18,23.32,628735.0,20.7463,20.8081,20.4638,20.5874,628735.0
2020-07-24 10:00:00,23.32,23.54,23.3,23.53,608432.0,20.5874,20.7816,20.5697,20.7728,608432.0
2020-07-24 10:30:00,23.53,23.66,23.52,23.55,702128.0,20.7728,20.8875,20.7639,20.7904,702128.0
2020-07-24 11:00:00,23.55,23.65,23.48,23.51,741860.0,20.7904,20.8787,20.7286,20.7551,741860.0
2020-07-24 11:30:00,23.52,23.68,23.51,23.59,283054.0,20.7639,20.9052,20.7551,20.8257,283054.0
2020-07-24 12:00:00,23.6,23.77,23.6,23.75,301996.0,20.8346,20.9846,20.8346,20.967,301996.0
2020-07-24 12:30:00,23.75,23.84,23.74,23.79,286361.0,20.967,21.0464,20.9582,21.0023,286361.0
2020-07-24 13:00:00,23.79,23.81,23.6,23.6,183822.0,21.0023,21.02,20.8346,20.8346,183822.0
2020-07-24 13:30:00,23.6,23.62,23.45,23.48,180706.0,20.8346,20.8522,20.7021,20.7286,180706.0
2020-07-24 14:00:00,23.48,23.56,23.46,23.54,149419.0,20.7286,20.7993,20.711,20.7816,149419.0
2020-07-24 14:30:00,23.55,23.62,23.52,23.6,242311.0,20.7904,20.8522,20.7639,20.8346,242311.0
2020-07-24 15:00:00,23.6,23.63,23.46,23.47,233454.0,20.8346,20.8611,20.711,20.7198,233454.0
2020-07-24 15:30:00,23.46,23.65,23.42,23.57,1598495.0,20.711,20.8787,20.6757,20.8081,1598495.0
2020-07-27 09:30:00,23.43,23.49,22.88,23.21,511971.0,20.6845,20.7375,20.1989,20.4903,511971.0
2020-07-27 10:00:00,23.21,23.35,23.1,23.26,334439.0,20.4903,20.6139,20.3932,20.5344,334439.0
2020-07-27 10:30:00,23.25,23.29,23.13,23.23,269247.0,20.5256,20.5609,20.4196,20.5079,269247.0
2020-07-27 11:00:00,23.23,23.29,23.15,23.26,234379.0,20.5079,20.5609,20.4373,20.5344,234379.0
2020-07-27 11:30:00,23.26,23.41,23.23,23.37,104877.0,20.5344,20.6668,20.5079,20.6315,104877.0
2020-07-27 12:00:00,23.37,23.49,23.36,23.48,186981.0,20.6315,20.7375,20.6227,20.7286,186981.0
2020-07-27 12:30:00,23.48,23.61,23.47,23.59,173409.0,20.7286,20.8434,20.7198,20.8257,173409.0
2020-07-27 13:00:00,23.59,23.63,23.57,23.61,124161.0,20.8257,20.8611,20.8081,20.8434,124161.0
2020-07-27 13:30:00,23.62,23.67,23.59,23.64,197490.0,20.8522,20.8964,20.8257,20.8699,197490.0
2020-07-27 14:00:00,23.64,23.77,23.59,23.76,444992.0,20.8699,20.9846,20.8257,20.9758,444992.0
2020-07-27 14:30:00,23.76,23.8,23.69,23.71,236023.0,20.9758,21.0111,20.914,20.9317,236023.0
2020-07-27 15:00:00,23.71,23.8,23.66,23.77,414874.0,20.9317,21.0111,20.8875,20.9846,414874.0
2020-07-27 15:30:00,23.77,23.81,23.72,23.74,1152925.0,20.9846,21.02,20.9405,20.9582,1152925.0
2020-07-28 09:30:00,23.51,23.8,23.41,23.57,284525.0,20.7551,21.0111,20.6668,20.8081,284525.0
2020-07-28 10:00:00,23.57,23.66,23.5,23.55,315567.0,20.8081,20.8875,20.7463,20.7904,315567.0
2020-07-28 10:30:00,23.54,23.56,23.19,23.25,395624.0,20.7816,20.7993,20.4726,20.5256,395624.0
2020-07-28 11:00:00,23.26,23.39,23.21,23.25,203234.0,20.5344,20.6492,20.4903,20.5256,203234.0
2020-07-28 11:30:00,23.25,23.32,23.22,23.27,415959.0,20.5256,20.5874,20.4991,20.5432,415959.0
2020-07-28 12:00:00,23.26,23.32,23.06,23.1,434233.0,20.5344,20.5874,20.3578,20.3932,434233.0
2020-07-28 12:30:00,23.1,23.18,23.08,23.14,250793.0,20.3932,20.4638,20.3755,20.4285,250793.0
2020-07-28 13:00:00,23.14,23.18,23.1,23.15,136366.0,20.4285,20.4638,20.3932,20.4373,136366.0
2020-07-28 13:30:00,23.15,23.17,23.09,23.17,106826.0,20.4373,20.455,20.3843,20.455,106826.0
2020-07-28 14:00:00,23.17,23.36,23.16,23.3,279834.0,20.455,20.6227,20.4461,20.5697,279834.0
2020-07-28 14:30:00,23.31,23.34,23.25,23.26,122849.0,20.5785,20.605,20.5256,20.5344,122849.0
2020-07-28 15:00:00,23.26,23.27,23.15,23.16,153242.0,20.5344,20.5432,20.4373,20.4461,153242.0
2020-07-28 15:30:00,23.17,23.19,23.01,23.08,820433.0,20.455,20.4726,20.3137,20.3755,820433.0
2020-07-29 09:30:00,23.08,23.37,22.97,23.27,240315.0,20.3755,20.6315,20.2784,20.5432,240315.0
2020-07-29 10:00:00,23.26,23.34,23.15,23.24,160735.0,20.5344,20.605,20.4373,20.5168,160735.0
2020-07-29 10:30:00,23.25,23.28,23.17,23.25,159284.0,20.5256,20.5521,20.455,20.5256,159284.0
2020-07-29 11:00:00,23.25,23.3,23.17,23.3,139984.0,20.5256,20.5697,20.455,20.5697,139984.0
2020-07-29 11:30:00,23.3,23.32,23.21,23.31,61389.0,20.5697,20.5874,20.4903,20.5785,61389.0
2020-07-29 12:00:00,23.31,23.57,23.31,23.53,140185.0,20.5785,20.8081,20.5785,20.7728,140185.0
2020-07-29 12:30:00,23.52,23.59,23.49,23.56,58238.0,20.7639,20.8257,20.7375,20.7993,58238.0
2020-07-29 13:00:00,23.57,23.71,23.55,23.67,100632.0,20.8081,20.9317,20.7904,20.8964,100632.0
2020-07-29 13:30:00,23.68,23.75,23.59,23.71,199111.0,20.9052,20.967,20.8257,20.9317,199111.0
2020-07-29 14:00:00,23.7,23.75,23.56,23.56,119342.0,20.9228,20.967,20.7993,20.7993,119342.0
2020-07-29 14:30:00,23.55,23.69,23.54,23.67,159338.0,20.7904,20.914,20.7816,20.8964,159338.0
2020-07-29 15:00:00,23.67,23.77,23.6,23.76,284148.0,20.8964,20.9846,20.8346,20.9758,284148.0
2020-07-29 15:30:00,23.75,23.81,23.7,23.79,627301.0,20.967,21.02,20.9228,21.0023,627301.0
2020-07-30 09:30:00,23.21,23.32,22.94,22.95,381664.0,20.4903,20.5874,20.2519,20.2607,381664.0
2020-07-30 10:00:00,22.95,22.97,22.72,22.79,382351.0,20.2607,20.2784,20.0577,20.1195,382351.0
2020-07-30 10:30:00,22.79,22.82,22.72,22.81,267055.0,20.1195,20.146,20.0577,20.1371,267055.0
2020-07-30 11:00:00,22.81,23.01,22.8,22.95,153567.0,20.1371,20.3137,20.1283,20.2607,153567.0
2020-07-30 11:30:00,22.95,22.95,22.83,22.87,140116.0,20.2607,20.2607,20.1548,20.1901,140116.0
2020-07-30 12:00:00,22.87,22.91,22.76,22.86,149383.0,20.1901,20.2254,20.093,20.1813,149383.0
2020-07-30 12:30:00,22.87,23.08,22.87,23.07,153651.0,20.1901,20.3755,20.1901,20.3667,153651.0
2020-07-30 13:00:00,23.08,23.18,23.03,23.04,133680.0,20.3755,20.4638,20.3314,20.3402,133680.0
2020-07-30 13:30:00,23.04,23.06,23.0,23.03,129691.0,20.3402,20.3578,20.3049,20.3314,129691.0
2020-07-30 14:00:00,23.03,23.13,23.0,23.05,156250.0,20.3314,20.4196,20.3049,20.349,156250.0
2020-07-30 14:30:00,23.05,23.11,23.04,23.08,90159.0,20.349,20.402,20.3402,20.3755,90159.0
2020-07-30 15:00:00,23.08,23.16,23.07,23.13,133338.0,20.3755,20.4461,20.3667,20.4196,133338.0
2020-07-30 15:30:00,23.13,23.19,23.08,23.17,884026.0,20.4196,20.4726,20.3755,20.455,884026.0
2020-07-31 09:30:00,23.0,23.0,22.79,22.93,319043.0,20.5067,20.5067,20.3195,20.4443,319043.0
2020-07-31 10:00:00,22.94,22.97,22.53,22.55,171325.0,20.4532,20.48,20.0877,20.1055,171325.0
2020-07-31 10:30:00,22.55,22.58,22.31,22.4,464268.0,20.1055,20.1323,19.8915,19.9718,464268.0
2020-07-31 11:00:00,22.39,22.41,22.28,22.3,337051.0,19.9629,19.9807,19.8648,19.8826,337051.0
2020-07-31 11:30:00,22.3,22.31,22.17,22.19,331860.0,19.8826,19.8915,19.7667,19.7845,331860.0
2020-07-31 12:00:00,22.2,22.25,22.04,22.14,326618.0,19.7935,19.838,19.6508,19.74,326618.0
2020-07-31 12:30:00,22.14,22.15,21.89,21.95,320923.0,19.74,19.7489,19.5171,19.5706,320923.0
2020-07-31 13:00:00,21.95,22.06,21.92,22.05,269215.0,19.5706,19.6686,19.5438,19.6597,269215.0
2020-07-31 13:30:00,22.05,22.16,22.0,22.14,341638.0,19.6597,19.7578,19.6151,19.74,341638.0
2020-07-31 14:00:00,22.15,22.24,22.13,22.18,148582.0,19.7489,19.8291,19.731,19.7756,148582.0
2020-07-31 14:30:00,22.18,22.27,22.18,22.25,204960.0,19.7756,19.8559,19.7756,19.838,204960.0
2020-07-31 15:00:00,22.25,22.27,22.15,22.2,256188.0,19.838,19.8559,19.7489,19.7935,256188.0
2020-07-31 15:30:00,22.19,22.2,22.08,22.13,1292532.0,19.7845,19.7935,19.6865,19.731,1292532.0
2020-08-03 09:30:00,22.3,22.38,22.04,22.37,592754.0,19.8826,19.9539,19.6508,19.945,592754.0
2020-08-03 10:00:00,22.39,22.61,22.35,22.53,332441.0,19.9629,20.159,19.9272,20.0877,332441.0
2020-08-03 10:30:00,22.52,22.66,22.29,22.35,387720.0,20.0788,20.2036,19.8737,19.9272,387720.0
2020-08-03 11:00:00,22.37,22.62,22.32,22.58,171021.0,19.945,20.1679,19.9004,20.1323,171021.0
2020-08-03 11:30:00,22.59,22.71,22.57,22.71,249740.0,20.1412,20.2482,20.1233,20.2482,249740.0
2020-08-03 12:00:00,22.71,22.85,22.7,22.81,296310.0,20.2482,20.373,20.2393,20.3373,296310.0
2020-08-03 12:30:00,22.8,22.87,22.73,22.73,148667.0,20.3284,20.3908,20.266,20.266,148667.0
2020-08-03 13:00:00,22.73,22.78,22.7,22.77,172666.0,20.266,20.3106,20.2393,20.3017,172666.0
2020-08-03 13:30:00,22.76,22.79,22.7,22.77,205388.0,20.2927,20.3195,20.2393,20.3017,205388.0
2020-08-03 14:00:00,22.77,22.91,22.77,22.89,141500.0,20.3017,20.4265,20.3017,20.4087,141500.0
2020-08-03 14:30:00,22.89,22.98,22.88,22.96,201244.0,20.4087,20.4889,20.3997,20.4711,201244.0
2020-08-03 15:00:00,22.96,22.99,22.82,22.84,262277.0,20.4711,20.4978,20.3462,20.3641,262277.0
2020-08-03 15:30:00,22.84,22.88,22.71,22.73,956249.0,20.3641,20.3997,20.2482,20.266,956249.0
2020-08-04 09:30:00,22.68,22.92,22.55,22.78,410201.0,20.2214,20.4354,20.1055,20.3106,410201.0
2020-08-04 10:00:00,22.79,22.94,22.74,22.78,230184.0,20.3195,20.4532,20.2749,20.3106,230184.0
2020-08-04 10:30:00,22.78,22.95,22.67,22.89,238594.0,20.3106,20.4621,20.2125,20.4087,238594.0
2020-08-04 11:00:00,22.89,22.98,22.84,22.98,171508.0,20.4087,20.4889,20.3641,20.4889,171508.0
2020-08-04 11:30:00,22.97,22.98,22.86,22.87,152428.0,20.48,20.4889,20.3819,20.3908,152428.0
2020-08-04 12:00:00,22.87,22.87,22.74,22.77,141826.0,20.3908,20.3908,20.2749,20.3017,141826.0
2020-08-04 12:30:00,22.76,22.79,22.73,22.74,151412.0,20.2927,20.3195,20.266,20.2749,151412.0
2020-08-04 13:00:00,22.75,22.82,22.74,22.79,90744.0,20.2838,20.3462,20.2749,20.3195,90744.0
2020-08-04 13:30:00,22.79,22.79,22.64,22.66,116527.0,20.3195,20.3195,20.1858,20.2036,116527.0
2020-08-04 14:00:00,22.66,22.69,22.6,22.61,178452.0,20.2036,20.2303,20.1501,20.159,178452.0
2020-08-04 14:30:00,22.6,22.67,22.56,22.66,346605.0,20.1501,20.2125,20.1144,20.2036,346605.0
2020-08-04 15:00:00,22.66,22.71,22.6,22.69,246794.0,20.2036,20.2482,20.1501,20.2303,246794.0
2020-08-04 15:30:00,22.69,22.71,22.63,22.65,659203.0,20.2303,20.2482,20.1768,20.1947,659203.0
2020-08-05 09:30:00,22.93,23.05,22.69,22.82,347547.0,20.4443,20.5513,20.2303,20.3462,347547.0
2020-08-05 10:00:00,22.82,22.96,22.81,22.89,253112.0,20.3462,20.4711,20.3373,20.4087,253112.0
2020-08-05 10:30:00,22.89,23.04,22.87,23.01,295259.0,20.4087,20.5424,20.3908,20.5156,295259.0
2020-08-05 11:00:00,23.01,23.11,22.99,23.07,220613.0,20.5156,20.6048,20.4978,20.5691,220613.0
2020-08-05 11:30:00,23.07,23.16,23.03,23.13,218743.0,20.5691,20.6494,20.5335,20.6226,218743.0
2020-08-05 12:00:00,23.13,23.16,22.91,22.94,497805.0,20.6226,20.6494,20.4265,20.4532,497805.0
2020-08-05 12:30:00,22.93,23.04,22.83,23.02,682327.0,20.4443,20.5424,20.3552,20.5246,682327.0
2020-08-05 13:00:00,23.02,23.15,22.93,23.14,372904.0,20.5246,20.6405,20.4443,20.6316,372904.0
2020-08-05 13:30:00,23.14,23.22,23.14,23.22,181677.0,20.6316,20.7029,20.6316,20.7029,181677.0
2020-08-05 14:00:00,23.22,23.27,23.19,23.27,237113.0,20.7029,20.7475,20.6761,20.7475,237113.0
2020-08-05 14:30:00,23.27,23.28,23.18,23.19,256944.0,20.7475,20.7564,20.6672,20.6761,256944.0
2020-08-05 15:00:00,23.19,23.27,23.18,23.23,291138.0,20.6761,20.7475,20.6672,20.7118,291138.0
2020-08-05 15:30:00,23.24,23.39,23.23,23.34,716269.0,20.7207,20.8545,20.7118,20.8099,716269.0
2020-08-06 09:30:00,23.07,23.34,23.05,23.29,159714.0,20.5691,20.8099,20.5513,20.7653,159714.0
2020-08-06 10:00:00,23.3,23.31,23.11,23.23,219011.0,20.7742,20.7831,20.6048,20.7118,219011.0
2020-08-06 10:30:00,23.22,23.33,23.21,23.25,323485.0,20.7029,20.801,20.694,20.7296,323485.0
2020-08-06 11:00:00,23.24,23.26,23.1,23.18,243734.0,20.7207,20.7385,20.5959,20.6672,243734.0
2020-08-06 11:30:00,23.17,23.17,22.97,23.06,203704.0,20.6583,20.6583,20.48,20.5602,203704.0
2020-08-06 12:00:00,23.06,23.07,22.93,23.03,221786.0,20.5602,20.5691,20.4443,20.5335,221786.0
2020-08-06 12:30:00,23.04,23.08,22.98,23.04,336717.0,20.5424,20.5781,20.4889,20.5424,336717.0
2020-08-06 13:00:00,23.04,23.06,22.94,22.99,231330.0,20.5424,20.5602,20.4532,20.4978,231330.0
2020-08-06 13:30:00,22.98,22.99,22.89,22.94,139758.0,20.4889,20.4978,20.4087,20.4532,139758.0
2020-08-06 14:00:00,22.93,23.05,22.92,23.05,255785.0,20.4443,20.5513,20.4354,20.5513,255785.0
2020-08-06 14:30:00,23.05,23.15,23.04,23.12,128961.0,20.5513,20.6405,20.5424,20.6137,128961.0
2020-08-06 15:00:00,23.12,23.16,23.09,23.15,153364.0,20.6137,20.6494,20.587,20.6405,153364.0
2020-08-06 15:30:00,23.16,23.17,23.03,23.09,767156.0,20.6494,20.6583,20.5335,20.587,767156.0
2020-08-07 09:30:00,22.86,22.98,22.58,22.73,194037.0,20.3819,20.4889,20.1323,20.266,194037.0
2020-08-07 10:00:00,22.72,22.86,22.69,22.78,159510.0,20.2571,20.3819,20.2303,20.3106,159510.0
2020-08-07 10:30:00,22.77,22.81,22.62,22.63,227699.0,20.3017,20.3373,20.1679,20.1768,227699.0
2020-08-07 11:00:00,22.64,22.74,22.58,22.59,329108.0,20.1858,20.2749,20.1323,20.1412,329108.0
2020-08-07 11:30:00,22.59,22.66,22.57,22.57,206348.0,20.1412,20.2036,20.1233,20.1233,206348.0
2020-08-07 12:00:00,22.57,22.82,22.55,22.79,280656.0,20.1233,20.3462,20.1055,20.3195,280656.0
2020-08-07 12:30:00,22.79,23.03,22.79,23.03,260521.0,20.3195,20.5335,20.3195,20.5335,260521.0
2020-08-07 13:00:00,23.03,23.12,22.91,23.12,295302.0,20.5335,20.6137,20.4265,20.6137,295302.0
2020-08-07 13:30:00,23.12,23.34,23.11,23.24,399891.0,20.6137,20.8099,20.6048,20.7207,399891.0
2020-08-07 14:00:00,23.25,23.39,23.19,23.39,220587.0,20.7296,20.8545,20.6761,20.8545,220587.0
2020-08-07 14:30:00,23.38,23.47,23.31,23.47,295983.0,20.8455,20.9258,20.7831,20.9258,295983.0
2020-08-07 15:00:00,23.46,23.52,23.41,23.47,351170.0,20.9169,20.9704,20.8723,20.9258,351170.0
2020-08-07 15:30:00,23.47,23.69,23.43,23.69,928886.0,20.9258,21.1219,20.8901,21.1219,928886.0
2020-08-10 09:30:00,23.73,24.15,23.71,24.08,343817.0,21.1576,21.5321,21.1398,21.4697,343817.0
2020-08-10 10:00:00,24.07,24.28,23.97,24.13,330397.0,21.4607,21.648,21.3716,21.5142,330397.0
2020-08-10 10:30:00,24.14,24.47,24.1,24.42,329022.0,21.5232,21.8174,21.4875,21.7728,329022.0
2020-08-10 11:00:00,24.42,24.84,24.39,24.79,788255.0,21.7728,22.1473,21.746,22.1027,788255.0
2020-08-10 11:30:00,24.78,24.93,24.67,24.84,400498.0,22.0938,22.2275,21.9957,22.1473,400498.0
2020-08-10 12:00:00,24.84,25.0,24.81,24.97,309003.0,22.1473,22.2899,22.1205,22.2632,309003.0
2020-08-10 12:30:00,24.98,24.98,24.83,24.89,309312.0,22.2721,22.2721,22.1384,22.1918,309312.0
2020-08-10 13:00:00,24.89,24.91,24.68,24.75,241760.0,22.1918,22.2097,22.0046,22.067,241760.0
2020-08-10 13:30:00,24.75,24.93,24.74,24.79,211507.0,22.067,22.2275,22.0581,22.1027,211507.0
2020-08-10 14:00:00,24.79,24.84,24.73,24.76,111000.0,22.1027,22.1473,22.0492,22.0759,111000.0
2020-08-10 14:30:00,24.75,24.76,24.57,24.58,150849.0,22.067,22.0759,21.9065,21.9155,150849.0
2020-08-10 15:00:00,24.58,24.71,24.57,24.67,226452.0,21.9155,22.0314,21.9065,21.9957,226452.0
2020-08-10 15:30:00,24.68,24.74,24.58,24.59,1225786.0,22.0046,22.0581,21.9155,21.9244,1225786.0
2020-08-11 09:30:00,25.55,26.12,25.48,26.03,1100480.0,22.7803,23.2885,22.7179,23.2083,1100480.0
2020-08-11 10:00:00,26.03,26.13,25.77,25.84,562597.0,23.2083,23.2974,22.9765,23.0389,562597.0
2020-08-11 10:30:00,25.84,25.89,25.63,25.64,296235.0,23.0389,23.0834,22.8516,22.8605,296235.0
2020-08-11 11:00:00,25.66,25.68,25.41,25.47,324228.0,22.8784,22.8962,22.6555,22.709,324228.0
2020-08-11 11:30:00,25.47,25.57,25.42,25.55,101674.0,22.709,22.7981,22.6644,22.7803,101674.0
2020-08-11 12:00:00,25.56,25.59,25.49,25.59,111519.0,22.7892,22.816,22.7268,22.816,111519.0
2020-08-11 12:30:00,25.59,25.65,25.54,25.6,159765.0,22.816,22.8695,22.7714,22.8249,159765.0
2020-08-11 13:00:00,25.6,25.69,25.56,25.67,198006.0,22.8249,22.9051,22.7892,22.8873,198006.0
2020-08-11 13:30:00,25.67,25.71,25.62,25.7,163498.0,22.8873,22.923,22.8427,22.914,163498.0
2020-08-11 14:00:00,25.7,25.75,25.56,25.58,134651.0,22.914,22.9586,22.7892,22.807,134651.0
2020-08-11 14:30:00,25.58,25.62,25.47,25.52,250819.0,22.807,22.8427,22.709,22.7536,250819.0
2020-08-11 15:00:00,25.52,25.53,25.18,25.32,293986.0,22.7536,22.7625,22.4504,22.5752,293986.0
2020-08-11 15:30:00,25.32,25.33,25.03,25.1,808495.0,22.5752,22.5842,22.3167,22.3791,808495.0
2020-08-12 09:30:00,25.65,25.71,25.25,25.28,518981.0,22.8695,22.923,22.5128,22.5396,518981.0
2020-08-12 10:00:00,25.27,25.37,24.97,25.07,326782.0,22.5307,22.6198,22.2632,22.3523,326782.0
2020-08-12 10:30:00,25.07,25.15,24.85,24.87,242512.0,22.3523,22.4237,22.1562,22.174,242512.0
2020-08-12 11:00:00,24.87,24.97,24.55,24.58,275807.0,22.174,22.2632,21.8887,21.9155,275807.0
2020-08-12 11:30:00,24.58,24.66,24.38,24.43,311441.0,21.9155,21.9868,21.7371,21.7817,311441.0
2020-08-12 12:00:00,24.43,24.49,24.33,24.43,465053.0,21.7817,21.8352,21.6926,21.7817,465053.0
2020-08-12 12:30:00,24.43,24.52,24.31,24.33,139373.0,21.7817,21.862,21.6747,21.6926,139373.0
2020-08-12 13:00:00,24.33,24.34,24.07,24.11,350704.0,21.6926,21.7015,21.4607,21.4964,350704.0
2020-08-12 13:30:00,24.11,24.35,24.1,24.34,288782.0,21.4964,21.7104,21.4875,21.7015,288782.0
2020-08-12 14:00:00,24.33,24.46,24.27,24.41,406480.0,21.6926,21.8085,21.6391,21.7639,406480.0
2020-08-12 14:30:00,24.42,24.67,24.42,24.64,224662.0,21.7728,21.9957,21.7728,21.9689,224662.0
2020-08-12 15:00:00,24.64,24.73,24.55,24.71,246261.0,21.9689,22.0492,21.8887,22.0314,246261.0
2020-08-12 15:30:00,24.71,24.8,24.63,24.74,740260.0,22.0314,22.1116,21.96,22.0581,740260.0
2020-08-13 09:30:00,24.4,24.77,24.18,24.67,337869.0,21.755,22.0849,21.5588,21.9957,337869.0
2020-08-13 10:00:00,24.66,24.76,24.51,24.52,200266.0,21.9868,22.0759,21.853,21.862,200266.0
2020-08-13 10:30:00,24.52,24.55,24.33,24.35,155820.0,21.862,21.8887,21.6926,21.7104,155820.0
2020-08-13 11:00:00,24.35,24.36,24.22,24.32,94611.0,21.7104,21.7193,21.5945,21.6836,94611.0
2020-08-13 11:30:00,24.31,24.38,24.25,24.37,93521.0,21.6747,21.7371,21.6212,21.7282,93521.0
2020-08-13 12:00:00,24.37,24.37,24.27,24.29,63962.0,21.7282,21.7282,21.6391,21.6569,63962.0
2020-08-13 12:30:00,24.29,24.3,24.19,24.26,83096.0,21.6569,21.6658,21.5677,21.6301,83096.0
2020-08-13 13:00:00,24.26,24.41,24.26,24.41,124751.0,21.6301,21.7639,21.6301,21.7639,124751.0
2020-08-13 13:30:00,24.41,24.43,24.28,24.39,147489.0,21.7639,21.7817,21.648,21.746,147489.0
2020-08-13 14:00:00,24.39,24.54,24.39,24.46,248106.0,21.746,21.8798,21.746,21.8085,248106.0
2020-08-13 14:30:00,24.46,24.51,24.36,24.4,343836.0,21.8085,21.853,21.7193,21.755,343836.0
2020-08-13 15:00:00,24.41,24.63,24.37,24.6,257167.0,21.7639,21.96,21.7282,21.9333,257167.0
2020-08-13 15:30:00,24.6,24.71,24.53,24.71,1463746.0,21.9333,22.0314,21.8709,22.0314,1463746.0
2020-08-14 09:30:00,24.4,24.49,24.17,24.31,513320.0,21.755,21.8352,21.5499,21.6747,513320.0
2020-08-14 10:00:00,24.32,24.68,24.28,24.68,409312.0,21.6836,22.0046,21.648,22.0046,409312.0
2020-08-14 10:30:00,24.68,24.7,24.53,24.63,186029.0,22.0046,22.0224,21.8709,21.96,186029.0
2020-08-14 11:00:00,24.63,24.78,24.57,24.71,160253.0,21.96,22.0938,21.9065,22.0314,160253.0
2020-08-14 11:30:00,24.71,24.76,24.64,24.75,154936.0,22.0314,22.0759,21.9689,22.067,154936.0
2020-08-14 12:00:00,24.75,24.88,24.71,24.8,353236.0,22.067,22.1829,22.0314,22.1116,353236.0
2020-08-14 12:30:00,24.8,24.97,24.8,24.96,169091.0,22.1116,22.2632,22.1116,22.2543,169091.0
2020-08-14 13:00:00,24.96,25.07,24.95,25.06,133587.0,22.2543,22.3523,22.2453,22.3434,133587.0
2020-08-14 13:30:00,25.06,25.24,25.04,25.19,141747.0,22.3434,22.5039,22.3256,22.4593,141747.0
2020-08-14 14:00:00,25.18,25.21,25.07,25.09,133628.0,22.4504,22.4772,22.3523,22.3702,133628.0
2020-08-14 14:30:00,25.09,25.1,24.88,24.94,109297.0,22.3702,22.3791,22.1829,22.2364,109297.0
2020-08-14 15:00:00,24.95,25.0,24.91,24.93,108641.0,22.2453,22.2899,22.2097,22.2275,108641.0
2020-08-14 15:30:00,24.93,24.97,24.84,24.93,452230.0,22.2275,22.2632,22.1473,22.2275,452230.0
2020-08-17 09:30:00,24.8,24.88,24.47,24.53,400483.0,22.1116,22.1829,21.8174,21.8709,400483.0
2020-08-17 10:00:00,24.54,24.65,24.42,24.53,286377.0,21.8798,21.9779,21.7728,21.8709,286377.0
2020-08-17 10:30:00,24.54,24.57,24.4,24.42,176681.0,21.8798,21.9065,21.755,21.7728,176681.0
2020-08-17 11:00:00,24.43,24.44,24.31,24.39,163784.0,21.7817,21.7906,21.6747,21.746,163784.0
2020-08-17 11:30:00,24.39,24.53,24.34,24.53,108878.0,21.746,21.8709,21.7015,21.8709,108878.0
2020-08-17 12:00:00,24.52,24.55,24.45,24.5,66449.0,21.862,21.8887,21.7995,21.8441,66449.0
2020-08-17 12:30:00,24.5,24.61,24.47,24.6,188301.0,21.8441,21.9422,21.8174,21.9333,188301.0
2020-08-17 13:00:00,24.6,24.66,24.53,24.64,236256.0,21.9333,21.9868,21.8709,21.9689,236256.0
2020-08-17 13:30:00,24.64,24.66,24.45,24.46,495220.0,21.9689,21.9868,21.7995,21.8085,495220.0
2020-08-17 14:00:00,24.46,24.49,24.32,24.44,214368.0,21.8085,21.8352,21.6836,21.7906,214368.0
2020-08-17 14:30:00,24.44,24.49,24.42,24.44,124765.0,21.7906,21.8352,21.7728,21.7906,124765.0
2020-08-17 15:00:00,24.44,24.44,24.28,24.29,174725.0,21.7906,21.7906,21.648,21.6569,174725.0
2020-08-17 15:30:00,24.29,24.37,24.22,24.35,977943.0,21.6569,21.7282,21.5945,21.7104,977943.0
2020-08-18 09:30:00,24.44,24.55,24.18,24.23,293818.0,21.7906,21.8887,21.5588,21.6034,293818.0
2020-08-18 10:00:00,24.22,24.26,23.97,24.01,201239.0,21.5945,21.6301,21.3716,21.4072,201239.0
2020-08-18 10:30:00,24.01,24.08,23.88,24.07,254742.0,21.4072,21.4697,21.2913,21.4607,254742.0
2020-08-18 11:00:00,24.07,24.3,24.06,24.28,127535.0,21.4607,21.6658,21.4518,21.648,127535.0
2020-08-18 11:30:00,24.28,24.31,24.19,24.21,77157.0,21.648,21.6747,21.5677,21.5856,77157.0
2020-08-18 12:00:00,24.2,24.23,24.01,24.02,204363.0,21.5766,21.6034,21.4072,21.4162,204363.0
2020-08-18 12:30:00,24.03,24.03,23.9,23.94,218287.0,21.4251,21.4251,21.3092,21.3448,218287.0
2020-08-18 13:00:00,23.94,24.12,23.94,24.06,377191.0,21.3448,21.5053,21.3448,21.4518,377191.0
2020-08-18 13:30:00,24.06,24.13,24.06,24.11,204611.0,21.4518,21.5142,21.4518,21.4964,204611.0
2020-08-18 14:00:00,24.11,24.13,24.07,24.12,148047.0,21.4964,21.5142,21.4607,21.5053,148047.0
2020-08-18 14:30:00,24.12,24.13,24.02,24.05,144658.0,21.5053,21.5142,21.4162,21.4429,144658.0
2020-08-18 15:00:00,24.06,24.08,23.99,24.07,315743.0,21.4518,21.4697,21.3894,21.4607,315743.0
2020-08-18 15:30:00,24.06,24.09,23.94,23.97,748450.0,21.4518,21.4786,21.3448,21.3716,748450.0
2020-08-19 09:30:00,24.14,24.53,23.9,24.44,314300.0,21.5232,21.8709,21.3092,21.7906,314300.0
2020-08-19 10:00:00,24.39,24.48,23.94,24.04,973130.0,21.746,21.8263,21.3448,21.434,973130.0
2020-08-19 10:30:00,24.04,24.16,23.95,24.12,903559.0,21.434,21.541,21.3537,21.5053,903559.0
2020-08-19 11:00:00,24.11,24.16,24.01,24.08,214672.0,21.4964,21.541,21.4072,21.4697,214672.0
2020-08-19 11:30:00,24.08,24.26,24.07,24.11,156432.0,21.4697,21.6301,21.4607,21.4964,156432.0
2020-08-19 12:00:00,24.11,24.23,24.08,24.23,109533.0,21.4964,21.6034,21.4697,21.6034,109533.0
2020-08-19 12:30:00,24.23,24.24,24.08,24.16,119008.0,21.6034,21.6123,21.4697,21.541,119008.0
2020-08-19 13:00:00,24.16,24.27,24.14,24.21,88805.0,21.541,21.6391,21.5232,21.5856,88805.0
2020-08-19 13:30:00,24.21,24.31,24.19,24.3,85407.0,21.5856,21.6747,21.5677,21.6658,85407.0
2020-08-19 14:00:00,24.29,24.38,24.25,24.3,148985.0,21.6569,21.7371,21.6212,21.6658,148985.0
2020-08-19 14:30:00,24.3,24.32,24.21,24.27,145331.0,21.6658,21.6836,21.5856,21.6391,145331.0
2020-08-19 15:00:00,24.27,24.3,24.19,24.2,116879.0,21.6391,21.6658,21.5677,21.5766,116879.0
2020-08-19 15:30:00,24.2,24.21,24.06,24.12,516050.0,21.5766,21.5856,21.4518,21.5053,516050.0
2020-08-20 09:30:00,23.71,23.9,23.66,23.8,349780.0,21.1398,21.3092,21.0952,21.22,349780.0
2020-08-20 10:00:00,23.79,24.08,23.75,23.95,350814.0,21.2111,21.4697,21.1754,21.3537,350814.0
2020-08-20 10:30:00,23.95,23.97,23.76,23.77,133393.0,21.3537,21.3716,21.1843,21.1933,133393.0
2020-08-20 11:00:00,23.77,23.85,23.75,23.8,83702.0,21.1933,21.2646,21.1754,21.22,83702.0
2020-08-20 11:30:00,23.79,23.92,23.77,23.89,63070.0,21.2111,21.327,21.1933,21.3003,63070.0
2020-08-20 12:00:00,23.88,23.92,23.79,23.81,289165.0,21.2913,21.327,21.2111,21.2289,289165.0
2020-08-20 12:30:00,23.82,24.05,23.79,23.98,713750.0,21.2378,21.4429,21.2111,21.3805,713750.0
2020-08-20 13:00:00,23.99,24.12,23.98,24.03,130117.0,21.3894,21.5053,21.3805,21.4251,130117.0
2020-08-20 13:30:00,24.03,24.11,23.9,23.93,178160.0,21.4251,21.4964,21.3092,21.3359,178160.0
2020-08-20 14:00:00,23.94,24.08,23.94,24.02,110087.0,21.3448,21.4697,21.3448,21.4162,110087.0
2020-08-20 14:30:00,24.03,24.08,23.97,24.06,215324.0,21.4251,21.4697,21.3716,21.4518,215324.0
2020-08-20 15:00:00,24.06,24.12,23.99,24.04,216494.0,21.4518,21.5053,21.3894,21.434,216494.0
2020-08-20 15:30:00,24.03,24.05,23.94,23.94,654498.0,21.4251,21.4429,21.3448,21.3448,654498.0
2020-08-21 09:30:00,23.9,24.28,23.84,24.18,319662.0,21.3092,21.648,21.2557,21.5588,319662.0
2020-08-21 10:00:00,24.19,24.2,23.96,24.0,109354.0,21.5677,21.5766,21.3627,21.3983,109354.0
2020-08-21 10:30:00,24.0,24.07,23.95,24.01,91762.0,21.3983,21.4607,21.3537,21.4072,91762.0
2020-08-21 11:00:00,24.01,24.1,23.97,23.98,63346.0,21.4072,21.4875,21.3716,21.3805,63346.0
2020-08-21 11:30:00,23.99,24.03,23.93,23.94,77710.0,21.3894,21.4251,21.3359,21.3448,77710.0
2020-08-21 12:00:00,23.94,23.94,23.86,23.88,65569.0,21.3448,21.3448,21.2735,21.2913,65569.0
2020-08-21 12:30:00,23.87,23.89,23.83,23.84,67132.0,21.2824,21.3003,21.2468,21.2557,67132.0
2020-08-21 13:00:00,23.84,23.92,23.82,23.89,100514.0,21.2557,21.327,21.2378,21.3003,100514.0
2020-08-21 13:30:00,23.89,24.01,23.89,23.96,102201.0,21.3003,21.4072,21.3003,21.3627,102201.0
2020-08-21 14:00:00,23.96,23.99,23.91,23.94,96405.0,21.3627,21.3894,21.3181,21.3448,96405.0
2020-08-21 14:30:00,23.94,23.97,23.88,23.89,89216.0,21.3448,21.3716,21.2913,21.3003,89216.0
2020-08-21 15:00:00,23.89,23.94,23.88,23.89,93849.0,21.3003,21.3448,21.2913,21.3003,93849.0
2020-08-21 15:30:00,23.89,23.94,23.84,23.91,422748.0,21.3003,21.3448,21.2557,21.3181,422748.0
2020-08-24 09:30:00,24.1,24.36,23.93,24.26,399181.0,21.4875,21.7193,21.3359,21.6301,399181.0
2020-08-24 10:00:00,24.25,24.59,24.23,24.48,285105.0,21.6212,21.9244,21.6034,21.8263,285105.0
2020-08-24 10:30:00,24.5,24.98,24.5,24.96,317018.0,21.8441,22.2721,21.8441,22.2543,317018.0
2020-08-24 11:00:00,24.96,25.11,24.84,25.08,347128.0,22.2543,22.388,22.1473,22.3613,347128.0
2020-08-24 11:30:00,25.08,25.23,25.02,25.05,285375.0,22.3613,22.495,22.3078,22.3345,285375.0
2020-08-24 12:00:00,25.04,25.09,25.0,25.05,275931.0,22.3256,22.3702,22.2899,22.3345,275931.0
2020-08-24 12:30:00,25.05,25.15,25.03,25.11,142816.0,22.3345,22.4237,22.3167,22.388,142816.0
2020-08-24 13:00:00,25.11,25.15,25.0,25.06,211716.0,22.388,22.4237,22.2899,22.3434,211716.0
2020-08-24 13:30:00,25.05,25.07,24.91,24.94,201741.0,22.3345,22.3523,22.2097,22.2364,201741.0
2020-08-24 14:00:00,24.93,25.08,24.88,25.08,397074.0,22.2275,22.3613,22.1829,22.3613,397074.0
2020-08-24 14:30:00,25.07,25.1,25.0,25.09,153565.0,22.3523,22.3791,22.2899,22.3702,153565.0
2020-08-24 15:00:00,25.09,25.13,25.07,25.11,216579.0,22.3702,22.4058,22.3523,22.388,216579.0
2020-08-24 15:30:00,25.11,25.26,25.05,25.26,934975.0,22.388,22.5217,22.3345,22.5217,934975.0
2020-08-25 09:30:00,25.59,25.72,25.07,25.32,510379.0,22.816,22.9319,22.3523,22.5752,510379.0
2020-08-25 10:00:00,25.31,25.38,24.98,25.05,175794.0,22.5663,22.6287,22.2721,22.3345,175794.0
2020-08-25 10:30:00,25.04,25.04,24.86,24.92,142971.0,22.3256,22.3256,22.1651,22.2186,142971.0
2020-08-25 11:00:00,24.91,24.98,24.73,24.88,124092.0,22.2097,22.2721,22.0492,22.1829,124092.0
2020-08-25 11:30:00,24.87,24.91,24.71,24.77,107600.0,22.174,22.2097,22.0314,22.0849,107600.0
2020-08-25 12:00:00,24.77,24.82,24.71,24.8,80805.0,22.0849,22.1294,22.0314,22.1116,80805.0
2020-08-25 12:30:00,24.81,24.85,24.77,24.8,95382.0,22.1205,22.1562,22.0849,22.1116,95382.0
2020-08-25 13:00:00,24.8,24.88,24.74,24.87,157060.0,22.1116,22.1829,22.0581,22.174,157060.0
2020-08-25 13:30:00,24.87,25.0,24.86,24.95,128724.0,22.174,22.2899,22.1651,22.2453,128724.0
2020-08-25 14:00:00,24.95,25.02,24.85,24.98,146273.0,22.2453,22.3078,22.1562,22.2721,146273.0
2020-08-25 14:30:00,24.98,24.99,24.85,24.89,135167.0,22.2721,22.281,22.1562,22.1918,135167.0
2020-08-25 15:00:00,24.89,24.98,24.86,24.96,128364.0,22.1918,22.2721,22.1651,22.2543,128364.0
2020-08-25 15:30:00,24.96,25.02,24.9,24.9,794062.0,22.2543,22.3078,22.2008,22.2008,794062.0
2020-08-26 09:30:00,24.78,25.01,24.69,24.8,444660.0,22.0938,22.2988,22.0135,22.1116,444660.0
2020-08-26 10:00:00,24.8,24.95,24.52,24.55,140599.0,22.1116,22.2453,21.862,21.8887,140599.0
2020-08-26 10:30:00,24.55,24.59,24.47,24.51,94711.0,21.8887,21.9244,21.8174,21.853,94711.0
2020-08-26 11:00:00,24.52,24.59,24.46,24.52,61672.0,21.862,21.9244,21.8085,21.862,61672.0
2020-08-26 11:30:00,24.53,24.53,24.35,24.43,149434.0,21.8709,21.8709,21.7104,21.7817,149434.0
2020-08-26 12:00:00,24.43,24.51,24.33,24.39,105330.0,21.7817,21.853,21.6926,21.746,105330.0
2020-08-26 12:30:00,24.39,24.56,24.37,24.56,133890.0,21.746,21.8976,21.7282,21.8976,133890.0
2020-08-26 13:00:00,24.56,24.56,24.37,24.42,99516.0,21.8976,21.8976,21.7282,21.7728,99516.0
2020-08-26 13:30:00,24.42,24.49,24.38,24.47,91919.0,21.7728,21.8352,21.7371,21.8174,91919.0
2020-08-26 14:00:00,24.46,24.57,24.46,24.54,80545.0,21.8085,21.9065,21.8085,21.8798,80545.0
2020-08-26 14:30:00,24.54,24.64,24.46,24.47,146457.0,21.8798,21.9689,21.8085,21.8174,146457.0
2020-08-26 15:00:00,24.47,24.58,24.45,24.58,123018.0,21.8174,21.9155,21.7995,21.9155,123018.0
2020-08-26 15:30:00,24.58,24.59,24.44,24.45,527443.0,21.9155,21.9244,21.7906,21.7995,527443.0
2020-08-27 09:30:00,24.53,25.26,24.49,25.23,482822.0,21.8709,22.5217,21.8352,22.495,482822.0
2020-08-27 10:00:00,25.23,25.31,25.03,25.2,389386.0,22.495,22.5663,22.3167,22.4682,389386.0
2020-08-27 10:30:00,25.2,25.31,25.01,25.25,144485.0,22.4682,22.5663,22.2988,22.5128,144485.0
2020-08-27 11:00:00,25.26,25.33,25.13,25.29,272995.0,22.5217,22.5842,22.4058,22.5485,272995.0
2020-08-27 11:30:00,25.29,25.48,25.26,25.46,311356.0,22.5485,22.7179,22.5217,22.7001,311356.0
2020-08-27 12:00:00,25.47,25.55,25.37,25.5,287845.0,22.709,22.7803,22.6198,22.7357,287845.0
2020-08-27 12:30:00,25.5,25.62,25.44,25.53,252365.0,22.7357,22.8427,22.6822,22.7625,252365.0
2020-08-27 13:00:00,25.52,25.72,25.49,25.63,202876.0,22.7536,22.9319,22.7268,22.8516,202876.0
2020-08-27 13:30:00,25.63,25.66,25.54,25.6,197478.0,22.8516,22.8784,22.7714,22.8249,197478.0
2020-08-27 14:00:00,25.6,25.71,25.58,25.71,429751.0,22.8249,22.923,22.807,22.923,429751.0
2020-08-27 14:30:00,25.71,25.73,25.61,25.68,314672.0,22.923,22.9408,22.8338,22.8962,314672.0
2020-08-27 15:00:00,25.68,25.75,25.57,25.69,382123.0,22.8962,22.9586,22.7981,22.9051,382123.0
2020-08-27 15:30:00,25.69,25.7,25.56,25.59,903191.0,22.9051,22.914,22.7892,22.816,903191.0
2020-08-28 09:30:00,25.75,25.93,25.43,25.63,424379.0,22.9586,23.1191,22.6733,22.8516,424379.0
2020-08-28 10:00:00,25.62,25.74,25.51,25.57,214500.0,22.8427,22.9497,22.7446,22.7981,214500.0
2020-08-28 10:30:00,25.56,25.65,25.46,25.52,179661.0,22.7892,22.8695,22.7001,22.7536,179661.0
2020-08-28 11:00:00,25.52,25.56,25.45,25.51,134449.0,22.7536,22.7892,22.6911,22.7446,134449.0
2020-08-28 11:30:00,25.51,25.64,25.49,25.64,113744.0,22.7446,22.8605,22.7268,22.8605,113744.0
2020-08-28 12:00:00,25.63,25.71,25.59,25.62,158929.0,22.8516,22.923,22.816,22.8427,158929.0
2020-08-28 12:30:00,25.62,25.71,25.57,25.71,108681.0,22.8427,22.923,22.7981,22.923,108681.0
2020-08-28 13:00:00,25.71,25.79,25.69,25.71,95217.0,22.923,22.9943,22.9051,22.923,95217.0
2020-08-28 13:30:00,25.71,25.74,25.64,25.68,120227.0,22.923,22.9497,22.8605,22.8962,120227.0
2020-08-28 14:00:00,25.68,25.82,25.67,25.71,107676.0,22.8962,23.021,22.8873,22.923,107676.0
2020-08-28 14:30:00,25.72,25.78,25.67,25.76,109681.0,22.9319,22.9854,22.8873,22.9675,109681.0
2020-08-28 15:00:00,25.75,25.82,25.73,25.78,125588.0,22.9586,23.021,22.9408,22.9854,125588.0
2020-08-28 15:30:00,25.78,25.83,25.75,25.78,471980.0,22.9854,23.0299,22.9586,22.9854,471980.0
2020-08-31 09:30:00,25.77,25.77,25.25,25.32,264820.0,22.9765,22.9765,22.5128,22.5752,264820.0
2020-08-31 10:00:00,25.31,25.49,25.24,25.31,192997.0,22.5663,22.7268,22.5039,22.5663,192997.0
2020-08-31 10:30:00,25.31,25.46,25.3,25.34,226884.0,22.5663,22.7001,22.5574,22.5931,226884.0
2020-08-31 11:00:00,25.34,25.37,25.1,25.12,338529.0,22.5931,22.6198,22.3791,22.3969,338529.0
2020-08-31 11:30:00,25.13,25.24,25.12,25.16,234123.0,22.4058,22.5039,22.3969,22.4326,234123.0
2020-08-31 12:00:00,25.16,25.17,25.05,25.1,273369.0,22.4326,22.4415,22.3345,22.3791,273369.0
2020-08-31 12:30:00,25.1,25.12,24.97,25.02,126671.0,22.3791,22.3969,22.2632,22.3078,126671.0
2020-08-31 13:00:00,25.02,25.06,25.01,25.05,77094.0,22.3078,22.3434,22.2988,22.3345,77094.0
2020-08-31 13:30:00,25.04,25.07,25.0,25.02,122043.0,22.3256,22.3523,22.2899,22.3078,122043.0
2020-08-31 14:00:00,25.01,25.02,24.91,24.92,129586.0,22.2988,22.3078,22.2097,22.2186,129586.0
2020-08-31 14:30:00,24.92,24.97,24.89,24.92,130118.0,22.2186,22.2632,22.1918,22.2186,130118.0
2020-08-31 15:00:00,24.93,24.96,24.86,24.92,195787.0,22.2275,22.2543,22.1651,22.2186,195787.0
2020-08-31 15:30:00,24.92,25.01,24.81,24.81,1084680.0,22.2186,22.2988,22.1205,22.1205,1084680.0
2020-09-01 09:30:00,24.66,25.01,24.39,24.97,522867.0,21.9868,22.2988,21.746,22.2632,522867.0
2020-09-01 10:00:00,24.96,25.13,24.87,25.13,197162.0,22.2543,22.4058,22.174,22.4058,197162.0
2020-09-01 10:30:00,25.12,25.19,25.05,25.07,271277.0,22.3969,22.4593,22.3345,22.3523,271277.0
2020-09-01 11:00:00,25.07,25.11,24.94,24.95,172678.0,22.3523,22.388,22.2364,22.2453,172678.0
2020-09-01 11:30:00,24.96,25.11,24.89,24.9,316690.0,22.2543,22.388,22.1918,22.2008,316690.0
2020-09-01 12:00:00,24.9,24.92,24.78,24.79,128039.0,22.2008,22.2186,22.0938,22.1027,128039.0
2020-09-01 12:30:00,24.79,24.83,24.66,24.78,98382.0,22.1027,22.1384,21.9868,22.0938,98382.0
2020-09-01 13:00:00,24.78,24.81,24.68,24.7,248576.0,22.0938,22.1205,22.0046,22.0224,248576.0
2020-09-01 13:30:00,24.7,24.74,24.64,24.68,252229.0,22.0224,22.0581,21.9689,22.0046,252229.0
2020-09-01 14:00:00,24.68,24.76,24.67,24.75,100123.0,22.0046,22.0759,21.9957,22.067,100123.0
2020-09-01 14:30:00,24.74,24.78,24.73,24.76,78639.0,22.0581,22.0938,22.0492,22.0759,78639.0
2020-09-01 15:00:00,24.76,24.82,24.72,24.79,106727.0,22.0759,22.1294,22.0403,22.1027,106727.0
2020-09-01 15:30:00,24.79,24.87,24.77,24.86,413123.0,22.1027,22.174,22.0849,22.1651,413123.0
2020-09-02 09:30:00,24.87,24.96,24.52,24.94,341476.0,22.174,22.2543,21.862,22.2364,341476.0
2020-09-02 10:00:00,24.94,24.96,24.62,24.86,208396.0,22.2364,22.2543,21.9511,22.1651,208396.0
2020-09-02 10:30:00,24.86,24.98,24.75,24.84,117397.0,22.1651,22.2721,22.067,22.1473,117397.0
2020-09-02 11:00:00,24.85,24.98,24.84,24.88,121609.0,22.1562,22.2721,22.1473,22.1829,121609.0
2020-09-02 11:30:00,24.88,25.01,24.82,24.96,236235.0,22.1829,22.2988,22.1294,22.2543,236235.0
2020-09-02 12:00:00,24.96,24.98,24.85,24.96,98196.0,22.2543,22.2721,22.1562,22.2543,98196.0
2020-09-02 12:30:00,24.96,24.96,24.74,24.79,168634.0,22.2543,22.2543,22.0581,22.1027,168634.0
2020-09-02 13:00:00,24.78,24.82,24.6,24.61,513869.0,22.0938,22.1294,21.9333,21.9422,513869.0
2020-09-02 13:30:00,24.62,24.69,24.58,24.64,969786.0,21.9511,22.0135,21.9155,21.9689,969786.0
2020-09-02 14:00:00,24.63,24.64,24.51,24.56,371136.0,21.96,21.9689,21.853,21.8976,371136.0
2020-09-02 14:30:00,24.56,24.9,24.52,24.83,441647.0,21.8976,22.2008,21.862,22.1384,441647.0
2020-09-02 15:00:00,24.83,24.9,24.73,24.86,260039.0,22.1384,22.2008,22.0492,22.1651,260039.0
2020-09-02 15:30:00,24.87,25.0,24.81,24.81,1373227.0,22.174,22.2899,22.1205,22.1205,1373227.0
2020-09-03 09:30:00,25.06,25.88,25.06,25.6,759033.0,22.3434,23.0745,22.3434,22.8249,759033.0
2020-09-03 10:00:00,25.59,25.59,25.01,25.12,805072.0,22.816,22.816,22.2988,22.3969,805072.0
2020-09-03 10:30:00,25.12,25.29,25.05,25.22,391180.0,22.3969,22.5485,22.3345,22.4861,391180.0
2020-09-03 11:00:00,25.22,25.26,24.64,24.7,564719.0,22.4861,22.5217,21.9689,22.0224,564719.0
2020-09-03 11:30:00,24.7,24.95,24.6,24.9,607448.0,22.0224,22.2453,21.9333,22.2008,607448.0
2020-09-03 12:00:00,24.9,25.01,24.72,24.98,608217.0,22.2008,22.2988,22.0403,22.2721,608217.0
2020-09-03 12:30:00,24.98,25.14,24.91,25.06,274404.0,22.2721,22.4147,22.2097,22.3434,274404.0
2020-09-03 13:00:00,25.06,25.19,25.0,25.17,212076.0,22.3434,22.4593,22.2899,22.4415,212076.0
2020-09-03 13:30:00,25.16,25.16,25.02,25.08,223346.0,22.4326,22.4326,22.3078,22.3613,223346.0
2020-09-03 14:00:00,25.07,25.2,25.05,25.14,300045.0,22.3523,22.4682,22.3345,22.4147,300045.0
2020-09-03 14:30:00,25.13,25.29,25.1,25.12,213207.0,22.4058,22.5485,22.3791,22.3969,213207.0
2020-09-03 15:00:00,25.12,25.16,25.04,25.06,297838.0,22.3969,22.4326,22.3256,22.3434,297838.0
2020-09-03 15:30:00,25.06,25.15,24.92,25.12,1013762.0,22.3434,22.4237,22.2186,22.3969,1013762.0
2020-09-04 09:30:00,25.65,26.49,25.56,26.21,751881.0,22.8695,23.6184,22.7892,23.3688,751881.0
2020-09-04 10:00:00,26.2,26.46,26.01,26.11,556896.0,23.3598,23.5917,23.1904,23.2796,556896.0
2020-09-04 10:30:00,26.13,26.19,25.8,25.82,654943.0,23.2974,23.3509,23.0032,23.021,654943.0
2020-09-04 11:00:00,25.78,25.8,25.5,25.59,503376.0,22.9854,23.0032,22.7357,22.816,503376.0
2020-09-04 11:30:00,25.59,25.67,25.38,25.6,417479.0,22.816,22.8873,22.6287,22.8249,417479.0
2020-09-04 12:00:00,25.6,25.8,25.54,25.77,233139.0,22.8249,23.0032,22.7714,22.9765,233139.0
2020-09-04 12:30:00,25.76,25.98,25.69,25.97,179358.0,22.9675,23.1637,22.9051,23.1548,179358.0
2020-09-04 13:00:00,25.97,25.98,25.83,25.88,167665.0,23.1548,23.1637,23.0299,23.0745,167665.0
2020-09-04 13:30:00,25.88,25.92,25.71,25.89,233650.0,23.0745,23.1102,22.923,23.0834,233650.0
2020-09-04 14:00:00,25.88,25.98,25.82,25.97,149019.0,23.0745,23.1637,23.021,23.1548,149019.0
2020-09-04 14:30:00,25.97,26.25,25.92,26.25,598056.0,23.1548,23.4044,23.1102,23.4044,598056.0
2020-09-04 15:00:00,26.24,26.34,26.08,26.28,400144.0,23.3955,23.4847,23.2528,23.4312,400144.0
2020-09-04 15:30:00,26.29,26.32,26.1,26.18,1102975.0,23.4401,23.4668,23.2707,23.342,1102975.0
2020-09-08 09:30:00,25.61,25.78,25.31,25.66,471112.0,22.8338,22.9854,22.5663,22.8784,471112.0
2020-09-08 10:00:00,25.68,25.84,25.51,25.78,443777.0,22.8962,23.0389,22.7446,22.9854,443777.0
2020-09-08 10:30:00,25.78,26.02,25.74,25.86,520813.0,22.9854,23.1994,22.9497,23.0567,520813.0
2020-09-08 11:00:00,25.86,26.1,25.81,26.0,293993.0,23.0567,23.2707,23.0121,23.1815,293993.0
2020-09-08 11:30:00,25.99,26.01,25.76,25.8,209862.0,23.1726,23.1904,22.9675,23.0032,209862.0
2020-09-08 12:00:00,25.8,25.99,25.77,25.92,181647.0,23.0032,23.1726,22.9765,23.1102,181647.0
2020-09-08 12:30:00,25.93,25.95,25.85,25.88,143879.0,23.1191,23.1369,23.0478,23.0745,143879.0
2020-09-08 13:00:00,25.88,26.05,25.82,26.04,212331.0,23.0745,23.2261,23.021,23.2172,212331.0
2020-09-08 13:30:00,26.04,26.04,25.92,25.94,167093.0,23.2172,23.2172,23.1102,23.128,167093.0
2020-09-08 14:00:00,25.94,25.98,25.8,25.82,155741.0,23.128,23.1637,23.0032,23.021,155741.0
2020-09-08 14:30:00,25.82,25.82,25.65,25.79,244837.0,23.021,23.021,22.8695,22.9943,244837.0
2020-09-08 15:00:00,25.78,25.79,25.64,25.77,221299.0,22.9854,22.9943,22.8605,22.9765,221299.0
2020-09-08 15:30:00,25.77,25.83,25.51,25.53,828885.0,22.9765,23.0299,22.7446,22.7625,828885.0
2020-09-09 09:30:00,25.8,25.8,25.14,25.47,398094.0,23.0032,23.0032,22.4147,22.709,398094.0
2020-09-09 10:00:00,25.48,25.55,25.33,25.35,274261.0,22.7179,22.7803,22.5842,22.602,274261.0
2020-09-09 10:30:00,25.34,25.49,25.33,25.46,104558.0,22.5931,22.7268,22.5842,22.7001,104558.0
2020-09-09 11:00:00,25.46,25.54,25.37,25.46,174399.0,22.7001,22.7714,22.6198,22.7001,174399.0
2020-09-09 11:30:00,25.46,25.52,25.39,25.46,99241.0,22.7001,22.7536,22.6376,22.7001,99241.0
2020-09-09 12:00:00,25.46,25.59,25.44,25.55,92561.0,22.7001,22.816,22.6822,22.7803,92561.0
2020-09-09 12:30:00,25.56,25.59,25.4,25.41,90965.0,22.7892,22.816,22.6466,22.6555,90965.0
2020-09-09 13:00:00,25.41,25.64,25.41,25.61,91419.0,22.6555,22.8605,22.6555,22.8338,91419.0
2020-09-09 13:30:00,25.6,25.76,25.6,25.75,125837.0,22.8249,22.9675,22.8249,22.9586,125837.0
2020-09-09 14:00:00,25.75,25.86,25.68,25.71,118287.0,22.9586,23.0567,22.8962,22.923,118287.0
2020-09-09 14:30:00,25.71,25.79,25.68,25.71,77774.0,22.923,22.9943,22.8962,22.923,77774.0
2020-09-09 15:00:00,25.71,25.81,25.69,25.81,94297.0,22.923,23.0121,22.9051,23.0121,94297.0
2020-09-09 15:30:00,25.8,25.82,25.57,25.6,559727.0,23.0032,23.021,22.7981,22.8249,559727.0
2020-09-10 09:30:00,25.79,26.59,25.73,26.24,794556.0,22.9943,23.7076,22.9408,23.3955,794556.0
2020-09-10 10:00:00,26.24,26.34,25.94,25.99,394011.0,23.3955,23.4847,23.128,23.1726,394011.0
2020-09-10 10:30:00,25.99,26.0,25.62,25.64,194253.0,23.1726,23.1815,22.8427,22.8605,194253.0
2020-09-10 11:00:00,25.64,25.76,25.53,25.64,337312.0,22.8605,22.9675,22.7625,22.8605,337312.0
2020-09-10 11:30:00,25.64,25.67,25.47,25.5,629643.0,22.8605,22.8873,22.709,22.7357,629643.0
2020-09-10 12:00:00,25.49,25.56,25.37,25.43,433127.0,22.7268,22.7892,22.6198,22.6733,433127.0
2020-09-10 12:30:00,25.42,25.55,25.32,25.42,259081.0,22.6644,22.7803,22.5752,22.6644,259081.0
2020-09-10 13:00:00,25.41,25.63,25.37,25.54,183152.0,22.6555,22.8516,22.6198,22.7714,183152.0
2020-09-10 13:30:00,25.55,25.57,25.49,25.55,132376.0,22.7803,22.7981,22.7268,22.7803,132376.0
2020-09-10 14:00:00,25.56,25.68,25.47,25.47,218012.0,22.7892,22.8962,22.709,22.709,218012.0
2020-09-10 14:30:00,25.48,25.63,25.44,25.58,219891.0,22.7179,22.8516,22.6822,22.807,219891.0
2020-09-10 15:00:00,25.59,25.59,25.31,25.45,252485.0,22.816,22.816,22.5663,22.6911,252485.0
2020-09-10 15:30:00,25.45,25.57,25.37,25.4,520889.0,22.6911,22.7981,22.6198,22.6466,520889.0
2020-09-11 09:30:00,25.49,25.59,25.27,25.34,233308.0,22.7268,22.816,22.5307,22.5931,233308.0
2020-09-11 10:00:00,25.34,25.59,25.32,25.46,176711.0,22.5931,22.816,22.5752,22.7001,176711.0
2020-09-11 10:30:00,25.48,25.57,25.4,25.46,103919.0,22.7179,22.7981,22.6466,22.7001,103919.0
2020-09-11 11:00:00,25.47,25.58,25.43,25.5,214566.0,22.709,22.807,22.6733,22.7357,214566.0
2020-09-11 11:30:00,25.5,25.58,25.44,25.57,141693.0,22.7357,22.807,22.6822,22.7981,141693.0
2020-09-11 12:00:00,25.57,25.74,25.51,25.67,493512.0,22.7981,22.9497,22.7446,22.8873,493512.0
2020-09-11 12:30:00,25.67,25.69,25.52,25.55,99160.0,22.8873,22.9051,22.7536,22.7803,99160.0
2020-09-11 13:00:00,25.55,25.56,25.37,25.39,105053.0,22.7803,22.7892,22.6198,22.6376,105053.0
2020-09-11 13:30:00,25.4,25.48,25.33,25.45,137221.0,22.6466,22.7179,22.5842,22.6911,137221.0
2020-09-11 14:00:00,25.44,25.6,25.41,25.55,139302.0,22.6822,22.8249,22.6555,22.7803,139302.0
2020-09-11 14:30:00,25.54,25.67,25.53,25.66,121075.0,22.7714,22.8873,22.7625,22.8784,121075.0
2020-09-11 15:00:00,25.65,25.8,25.56,25.79,184038.0,22.8695,23.0032,22.7892,22.9943,184038.0
2020-09-11 15:30:00,25.79,25.85,25.75,25.78,504305.0,22.9943,23.0478,22.9586,22.9854,504305.0
2020-09-14 09:30:00,26.01,26.94,26.01,26.93,597740.0,23.1904,24.0196,23.1904,24.0107,597740.0
2020-09-14 10:00:00,26.94,27.24,26.88,27.13,580114.0,24.0196,24.2871,23.9661,24.189,580114.0
2020-09-14 10:30:00,27.12,27.33,27.0,27.24,395612.0,24.1801,24.3673,24.0731,24.2871,395612.0
2020-09-14 11:00:00,27.24,27.38,27.16,27.24,278624.0,24.2871,24.4119,24.2158,24.2871,278624.0
2020-09-14 11:30:00,27.25,27.3,27.07,27.09,174363.0,24.296,24.3406,24.1355,24.1534,174363.0
2020-09-14 12:00:00,27.08,27.29,27.05,27.28,111209.0,24.1444,24.3317,24.1177,24.3228,111209.0
2020-09-14 12:30:00,27.27,27.31,27.16,27.2,253814.0,24.3138,24.3495,24.2158,24.2514,253814.0
2020-09-14 13:00:00,27.21,27.21,27.04,27.07,187989.0,24.2604,24.2604,24.1088,24.1355,187989.0
2020-09-14 13:30:00,27.06,27.08,26.82,26.92,197796.0,24.1266,24.1444,23.9126,24.0018,197796.0
2020-09-14 14:00:00,26.92,27.07,26.91,27.01,122618.0,24.0018,24.1355,23.9929,24.082,122618.0
2020-09-14 14:30:00,27.01,27.07,26.89,26.97,194329.0,24.082,24.1355,23.975,24.0464,194329.0
2020-09-14 15:00:00,26.98,27.01,26.86,26.93,270571.0,24.0553,24.082,23.9483,24.0107,270571.0
2020-09-14 15:30:00,26.94,27.12,26.87,26.96,995940.0,24.0196,24.1801,23.9572,24.0375,995940.0
2020-09-15 09:30:00,27.06,27.14,26.58,26.59,555504.0,24.1266,24.1979,23.6986,23.7076,555504.0
2020-09-15 10:00:00,26.58,26.98,26.51,26.98,311521.0,23.6986,24.0553,23.6362,24.0553,311521.0
2020-09-15 10:30:00,26.98,26.99,26.83,26.86,196358.0,24.0553,24.0642,23.9215,23.9483,196358.0
2020-09-15 11:00:00,26.86,26.9,26.7,26.72,153443.0,23.9483,23.984,23.8056,23.8235,153443.0
2020-09-15 11:30:00,26.72,26.74,26.65,26.72,181735.0,23.8235,23.8413,23.7611,23.8235,181735.0
2020-09-15 12:00:00,26.71,26.78,26.68,26.73,138232.0,23.8146,23.877,23.7878,23.8324,138232.0
2020-09-15 12:30:00,26.73,26.82,26.71,26.78,147944.0,23.8324,23.9126,23.8146,23.877,147944.0
2020-09-15 13:00:00,26.78,26.82,26.75,26.77,111447.0,23.877,23.9126,23.8502,23.8681,111447.0
2020-09-15 13:30:00,26.76,26.79,26.66,26.67,116280.0,23.8591,23.8859,23.77,23.7789,116280.0
2020-09-15 14:00:00,26.67,26.69,26.6,26.66,132259.0,23.7789,23.7967,23.7165,23.77,132259.0
2020-09-15 14:30:00,26.65,26.75,26.62,26.74,141748.0,23.7611,23.8502,23.7343,23.8413,141748.0
2020-09-15 15:00:00,26.73,26.74,26.65,26.66,180233.0,23.8324,23.8413,23.7611,23.77,180233.0
2020-09-15 15:30:00,26.66,26.67,26.47,26.48,1067616.0,23.77,23.7789,23.6006,23.6095,1067616.0
2020-09-16 09:30:00,26.65,26.74,26.13,26.31,527632.0,23.7611,23.8413,23.2974,23.4579,527632.0
2020-09-16 10:00:00,26.3,27.11,26.29,27.0,765327.0,23.449,24.1712,23.4401,24.0731,765327.0
2020-09-16 10:30:00,27.0,27.17,26.92,27.08,639177.0,24.0731,24.2247,24.0018,24.1444,639177.0
2020-09-16 11:00:00,27.08,27.46,27.07,27.43,358910.0,24.1444,24.4833,24.1355,24.4565,358910.0
2020-09-16 11:30:00,27.43,27.46,27.31,27.36,177588.0,24.4565,24.4833,24.3495,24.3941,177588.0
2020-09-16 12:00:00,27.36,27.45,27.33,27.38,160996.0,24.3941,24.4743,24.3673,24.4119,160996.0
2020-09-16 12:30:00,27.38,27.56,27.29,27.55,201608.0,24.4119,24.5724,24.3317,24.5635,201608.0
2020-09-16 13:00:00,27.55,27.6,27.47,27.49,345651.0,24.5635,24.6081,24.4922,24.51,345651.0
2020-09-16 13:30:00,27.5,27.67,27.46,27.58,300265.0,24.5189,24.6705,24.4833,24.5902,300265.0
2020-09-16 14:00:00,27.59,27.8,27.57,27.75,336713.0,24.5992,24.7864,24.5813,24.7418,336713.0
2020-09-16 14:30:00,27.76,27.92,27.68,27.76,360949.0,24.7507,24.8934,24.6794,24.7507,360949.0
2020-09-16 15:00:00,27.75,27.77,27.44,27.64,380464.0,24.7418,24.7596,24.4654,24.6437,380464.0
2020-09-16 15:30:00,27.65,27.76,27.5,27.6,1044707.0,24.6527,24.7507,24.5189,24.6081,1044707.0
2020-09-17 09:30:00,27.08,27.26,26.89,27.02,625371.0,24.1444,24.3049,23.975,24.0909,625371.0
2020-09-17 10:00:00,27.03,27.61,26.97,27.48,353001.0,24.0999,24.617,24.0464,24.5011,353001.0
2020-09-17 10:30:00,27.47,27.63,27.35,27.56,200237.0,24.4922,24.6348,24.3852,24.5724,200237.0
2020-09-17 11:00:00,27.56,27.73,27.56,27.6,130704.0,24.5724,24.724,24.5724,24.6081,130704.0
2020-09-17 11:30:00,27.6,27.63,27.48,27.49,223553.0,24.6081,24.6348,24.5011,24.51,223553.0
2020-09-17 12:00:00,27.48,27.52,27.2,27.29,230670.0,24.5011,24.5367,24.2514,24.3317,230670.0
2020-09-17 12:30:00,27.28,27.42,27.27,27.39,130813.0,24.3228,24.4476,24.3138,24.4208,130813.0
2020-09-17 13:00:00,27.4,27.54,27.36,27.49,129048.0,24.4298,24.5546,24.3941,24.51,129048.0
2020-09-17 13:30:00,27.5,27.6,27.46,27.6,149254.0,24.5189,24.6081,24.4833,24.6081,149254.0
2020-09-17 14:00:00,27.6,27.66,27.46,27.5,325032.0,24.6081,24.6616,24.4833,24.5189,325032.0
2020-09-17 14:30:00,27.49,27.5,27.38,27.45,133977.0,24.51,24.5189,24.4119,24.4743,133977.0
2020-09-17 15:00:00,27.45,27.51,27.36,27.47,167989.0,24.4743,24.5278,24.3941,24.4922,167989.0
2020-09-17 15:30:00,27.48,27.69,27.45,27.63,666843.0,24.5011,24.6883,24.4743,24.6348,666843.0
2020-09-18 09:30:00,27.45,27.65,27.09,27.22,739040.0,24.4743,24.6527,24.1534,24.2693,739040.0
2020-09-18 10:00:00,27.22,27.57,27.06,27.56,240325.0,24.2693,24.5813,24.1266,24.5724,240325.0
2020-09-18 10:30:00,27.55,27.62,27.47,27.61,238270.0,24.5635,24.6259,24.4922,24.617,238270.0
2020-09-18 11:00:00,27.61,27.77,27.51,27.57,160824.0,24.617,24.7596,24.5278,24.5813,160824.0
2020-09-18 11:30:00,27.58,27.66,27.54,27.62,139312.0,24.5902,24.6616,24.5546,24.6259,139312.0
2020-09-18 12:00:00,27.62,27.65,27.53,27.62,174108.0,24.6259,24.6527,24.5457,24.6259,174108.0
2020-09-18 12:30:00,27.62,27.62,27.41,27.5,267674.0,24.6259,24.6259,24.4387,24.5189,267674.0
2020-09-18 13:00:00,27.5,27.57,27.34,27.35,134740.0,24.5189,24.5813,24.3763,24.3852,134740.0
2020-09-18 13:30:00,27.34,27.42,27.22,27.42,130943.0,24.3763,24.4476,24.2693,24.4476,130943.0
2020-09-18 14:00:00,27.41,27.46,27.33,27.44,107596.0,24.4387,24.4833,24.3673,24.4654,107596.0
2020-09-18 14:30:00,27.45,27.45,27.33,27.37,91824.0,24.4743,24.4743,24.3673,24.403,91824.0
2020-09-18 15:00:00,27.38,27.44,27.3,27.43,128596.0,24.4119,24.4654,24.3406,24.4565,128596.0
2020-09-18 15:30:00,27.42,27.46,27.2,27.23,709865.0,24.4476,24.4833,24.2514,24.2782,709865.0
2020-09-21 09:30:00,26.1,26.49,25.78,26.02,953280.0,23.2707,23.6184,22.9854,23.1994,953280.0
2020-09-21 10:00:00,26.02,26.18,25.9,26.0,499138.0,23.1994,23.342,23.0924,23.1815,499138.0
2020-09-21 10:30:00,25.99,25.99,25.73,25.9,215860.0,23.1726,23.1726,22.9408,23.0924,215860.0
2020-09-21 11:00:00,25.89,26.0,25.75,25.87,150556.0,23.0834,23.1815,22.9586,23.0656,150556.0
2020-09-21 11:30:00,25.88,26.01,25.79,25.93,147706.0,23.0745,23.1904,22.9943,23.1191,147706.0
2020-09-21 12:00:00,25.93,26.14,25.92,26.09,110802.0,23.1191,23.3063,23.1102,23.2618,110802.0
2020-09-21 12:30:00,26.11,26.15,25.92,25.98,152955.0,23.2796,23.3153,23.1102,23.1637,152955.0
2020-09-21 13:00:00,26.0,26.08,25.91,26.07,134644.0,23.1815,23.2528,23.1013,23.2439,134644.0
2020-09-21 13:30:00,26.07,26.08,25.87,25.92,242339.0,23.2439,23.2528,23.0656,23.1102,242339.0
2020-09-21 14:00:00,25.92,25.97,25.83,25.93,237888.0,23.1102,23.1548,23.0299,23.1191,237888.0
2020-09-21 14:30:00,25.93,25.93,25.72,25.75,335174.0,23.1191,23.1191,22.9319,22.9586,335174.0
2020-09-21 15:00:00,25.75,25.91,25.74,25.86,404980.0,22.9586,23.1013,22.9497,23.0567,404980.0
2020-09-21 15:30:00,25.86,25.94,25.66,25.9,1433899.0,23.0567,23.128,22.8784,23.0924,1433899.0
2020-09-22 09:30:00,25.91,26.27,25.72,25.74,748274.0,23.1013,23.4223,22.9319,22.9497,748274.0
2020-09-22 10:00:00,25.73,25.76,25.57,25.62,452746.0,22.9408,22.9675,22.7981,22.8427,452746.0
2020-09-22 10:30:00,25.63,25.71,25.22,25.22,421600.0,22.8516,22.923,22.4861,22.4861,421600.0
2020-09-22 11:00:00,25.23,25.42,25.16,25.42,346811.0,22.495,22.6644,22.4326,22.6644,346811.0
2020-09-22 11:30:00,25.42,25.43,25.24,25.28,169267.0,22.6644,22.6733,22.5039,22.5396,169267.0
2020-09-22 12:00:00,25.28,25.35,25.25,25.3,75752.0,22.5396,22.602,22.5128,22.5574,75752.0
2020-09-22 12:30:00,25.3,25.32,25.14,25.15,109672.0,22.5574,22.5752,22.4147,22.4237,109672.0
2020-09-22 13:00:00,25.16,25.31,25.12,25.27,172881.0,22.4326,22.5663,22.3969,22.5307,172881.0
2020-09-22 13:30:00,25.27,25.43,25.26,25.38,155159.0,22.5307,22.6733,22.5217,22.6287,155159.0
2020-09-22 14:00:00,25.38,25.47,25.33,25.39,158947.0,22.6287,22.709,22.5842,22.6376,158947.0
2020-09-22 14:30:00,25.39,25.49,25.37,25.46,120939.0,22.6376,22.7268,22.6198,22.7001,120939.0
2020-09-22 15:00:00,25.45,25.61,25.44,25.57,279332.0,22.6911,22.8338,22.6822,22.7981,279332.0
2020-09-22 15:30:00,25.57,25.64,25.55,25.61,608068.0,22.7981,22.8605,22.7803,22.8338,608068.0
2020-09-23 09:30:00,25.73,26.28,25.66,25.94,354919.0,22.9408,23.4312,22.8784,23.128,354919.0
2020-09-23 10:00:00,25.94,25.96,25.64,25.8,278498.0,23.128,23.1459,22.8605,23.0032,278498.0
2020-09-23 10:30:00,25.8,25.84,25.59,25.67,330768.0,23.0032,23.0389,22.816,22.8873,330768.0
2020-09-23 11:00:00,25.68,25.7,25.51,25.53,539028.0,22.8962,22.914,22.7446,22.7625,539028.0
2020-09-23 11:30:00,25.52,25.68,25.51,25.65,205819.0,22.7536,22.8962,22.7446,22.8695,205819.0
2020-09-23 12:00:00,25.64,25.7,25.49,25.62,273595.0,22.8605,22.914,22.7268,22.8427,273595.0
2020-09-23 12:30:00,25.62,25.66,25.46,25.56,427912.0,22.8427,22.8784,22.7001,22.7892,427912.0
2020-09-23 13:00:00,25.55,25.67,25.48,25.54,154319.0,22.7803,22.8873,22.7179,22.7714,154319.0
2020-09-23 13:30:00,25.54,25.58,25.4,25.49,144549.0,22.7714,22.807,22.6466,22.7268,144549.0
2020-09-23 14:00:00,25.48,25.5,25.2,25.25,175151.0,22.7179,22.7357,22.4682,22.5128,175151.0
2020-09-23 14:30:00,25.25,25.28,25.03,25.05,234240.0,22.5128,22.5396,22.3167,22.3345,234240.0
2020-09-23 15:00:00,25.06,25.11,24.97,25.07,234633.0,22.3434,22.388,22.2632,22.3523,234633.0
2020-09-23 15:30:00,25.07,25.13,24.98,25.1,930674.0,22.3523,22.4058,22.2721,22.3791,930674.0
2020-09-24 09:30:00,24.88,24.93,24.2,24.41,610426.0,22.1829,22.2275,21.5766,21.7639,610426.0
2020-09-24 10:00:00,24.42,24.89,24.42,24.62,198733.0,21.7728,22.1918,21.7728,21.9511,198733.0
2020-09-24 10:30:00,24.62,24.67,24.41,24.51,429353.0,21.9511,21.9957,21.7639,21.853,429353.0
2020-09-24 11:00:00,24.51,24.6,24.4,24.55,181204.0,21.853,21.9333,21.755,21.8887,181204.0
2020-09-24 11:30:00,24.56,24.9,24.54,24.86,168421.0,21.8976,22.2008,21.8798,22.1651,168421.0
2020-09-24 12:00:00,24.88,25.04,24.82,24.98,78649.0,22.1829,22.3256,22.1294,22.2721,78649.0
2020-09-24 12:30:00,24.97,25.05,24.83,25.04,89401.0,22.2632,22.3345,22.1384,22.3256,89401.0
2020-09-24 13:00:00,25.04,25.43,25.02,25.33,290792.0,22.3256,22.6733,22.3078,22.5842,290792.0
2020-09-24 13:30:00,25.33,25.46,25.19,25.19,196251.0,22.5842,22.7001,22.4593,22.4593,196251.0
2020-09-24 14:00:00,25.2,25.22,25.05,25.07,77764.0,22.4682,22.4861,22.3345,22.3523,77764.0
2020-09-24 14:30:00,25.06,25.13,24.83,24.84,77637.0,22.3434,22.4058,22.1384,22.1473,77637.0
2020-09-24 15:00:00,24.87,24.91,24.63,24.72,222734.0,22.174,22.2097,21.96,22.0403,222734.0
2020-09-24 15:30:00,24.71,24.86,24.62,24.77,921405.0,22.0314,22.1651,21.9511,22.0849,921405.0
2020-09-25 09:30:00,24.57,25.01,24.52,24.95,372043.0,21.9065,22.2988,21.862,22.2453,372043.0
2020-09-25 10:00:00,24.96,25.07,24.81,24.92,168500.0,22.2543,22.3523,22.1205,22.2186,168500.0
2020-09-25 10:30:00,24.92,25.07,24.83,25.03,206269.0,22.2186,22.3523,22.1384,22.3167,206269.0
2020-09-25 11:00:00,25.04,25.04,24.86,24.95,118645.0,22.3256,22.3256,22.1651,22.2453,118645.0
2020-09-25 11:30:00,24.96,25.08,24.9,24.9,106698.0,22.2543,22.3613,22.2008,22.2008,106698.0
2020-09-25 12:00:00,24.91,25.04,24.9,25.01,86801.0,22.2097,22.3256,22.2008,22.2988,86801.0
2020-09-25 12:30:00,25.01,25.12,24.96,25.1,90433.0,22.2988,22.3969,22.2543,22.3791,90433.0
2020-09-25 13:00:00,25.1,25.12,25.04,25.07,117195.0,22.3791,22.3969,22.3256,22.3523,117195.0
2020-09-25 13:30:00,25.07,25.08,24.9,25.04,150115.0,22.3523,22.3613,22.2008,22.3256,150115.0
2020-09-25 14:00:00,25.04,25.08,25.02,25.05,97628.0,22.3256,22.3613,22.3078,22.3345,97628.0
2020-09-25 14:30:00,25.05,25.16,25.04,25.13,84234.0,22.3345,22.4326,22.3256,22.4058,84234.0
2020-09-25 15:00:00,25.14,25.27,25.13,25.24,150041.0,22.4147,22.5307,22.4058,22.5039,150041.0
2020-09-25 15:30:00,25.23,25.24,25.07,25.15,638029.0,22.495,22.5039,22.3523,22.4237,638029.0
2020-09-28 09:30:00,25.85,26.06,25.65,25.85,364089.0,23.0478,23.235,22.8695,23.0478,364089.0
2020-09-28 10:00:00,25.86,26.01,25.7,25.93,281626.0,23.0567,23.1904,22.914,23.1191,281626.0
2020-09-28 10:30:00,25.94,26.06,25.89,26.04,246112.0,23.128,23.235,23.0834,23.2172,246112.0
2020-09-28 11:00:00,26.04,26.12,25.95,26.09,148455.0,23.2172,23.2885,23.1369,23.2618,148455.0
2020-09-28 11:30:00,26.08,26.16,26.06,26.16,122726.0,23.2528,23.3242,23.235,23.3242,122726.0
2020-09-28 12:00:00,26.16,26.26,26.12,26.24,160383.0,23.3242,23.4133,23.2885,23.3955,160383.0
2020-09-28 12:30:00,26.25,26.26,26.12,26.12,143588.0,23.4044,23.4133,23.2885,23.2885,143588.0
2020-09-28 13:00:00,26.13,26.15,26.05,26.07,97886.0,23.2974,23.3153,23.2261,23.2439,97886.0
2020-09-28 13:30:00,26.07,26.08,25.88,25.92,93633.0,23.2439,23.2528,23.0745,23.1102,93633.0
2020-09-28 14:00:00,25.91,26.0,25.86,25.94,107182.0,23.1013,23.1815,23.0567,23.128,107182.0
2020-09-28 14:30:00,25.93,26.07,25.93,26.05,106581.0,23.1191,23.2439,23.1191,23.2261,106581.0
2020-09-28 15:00:00,26.04,26.06,25.88,25.95,157074.0,23.2172,23.235,23.0745,23.1369,157074.0
2020-09-28 15:30:00,25.94,25.94,25.72,25.79,510699.0,23.128,23.128,22.9319,22.9943,510699.0
2020-09-29 09:30:00,25.84,25.86,25.56,25.68,248280.0,23.0389,23.0567,22.7892,22.8962,248280.0
2020-09-29 10:00:00,25.68,25.97,25.66,25.88,183428.0,22.8962,23.1548,22.8784,23.0745,183428.0
2020-09-29 10:30:00,25.88,25.9,25.6,25.63,196109.0,23.0745,23.0924,22.8249,22.8516,196109.0
2020-09-29 11:00:00,25.62,25.63,25.45,25.49,216401.0,22.8427,22.8516,22.6911,22.7268,216401.0
2020-09-29 11:30:00,25.49,25.55,25.31,25.35,121524.0,22.7268,22.7803,22.5663,22.602,121524.0
2020-09-29 12:00:00,25.34,25.54,25.27,25.53,84624.0,22.5931,22.7714,22.5307,22.7625,84624.0
2020-09-29 12:30:00,25.53,25.57,25.43,25.54,72026.0,22.7625,22.7981,22.6733,22.7714,72026.0
2020-09-29 13:00:00,25.53,25.61,25.43,25.61,70414.0,22.7625,22.8338,22.6733,22.8338,70414.0
2020-09-29 13:30:00,25.61,25.7,25.57,25.64,79058.0,22.8338,22.914,22.7981,22.8605,79058.0
2020-09-29 14:00:00,25.64,25.75,25.59,25.74,180425.0,22.8605,22.9586,22.816,22.9497,180425.0
2020-09-29 14:30:00,25.74,25.78,25.64,25.66,214843.0,22.9497,22.9854,22.8605,22.8784,214843.0
2020-09-29 15:00:00,25.67,25.69,25.59,25.63,349553.0,22.8873,22.9051,22.816,22.8516,349553.0
2020-09-29 15:30:00,25.62,25.67,25.52,25.56,621741.0,22.8427,22.8873,22.7536,22.7892,621741.0
2020-09-30 09:30:00,25.68,26.28,25.55,26.18,344949.0,22.8962,23.4312,22.7803,23.342,344949.0
2020-09-30 10:00:00,26.18,26.5,26.12,26.29,600412.0,23.342,23.6273,23.2885,23.4401,600412.0
2020-09-30 10:30:00,26.3,26.41,26.19,26.2,285023.0,23.449,23.5471,23.3509,23.3598,285023.0
2020-09-30 11:00:00,26.2,26.24,26.12,26.14,142590.0,23.3598,23.3955,23.2885,23.3063,142590.0
2020-09-30 11:30:00,26.14,26.17,25.98,25.99,224102.0,23.3063,23.3331,23.1637,23.1726,224102.0
2020-09-30 12:00:00,26.0,26.37,25.99,26.36,456789.0,23.1815,23.5114,23.1726,23.5025,456789.0
2020-09-30 12:30:00,26.36,26.51,26.33,26.5,467789.0,23.5025,23.6362,23.4757,23.6273,467789.0
2020-09-30 13:00:00,26.5,26.5,26.35,26.41,125179.0,23.6273,23.6273,23.4936,23.5471,125179.0
2020-09-30 13:30:00,26.4,26.53,26.39,26.46,275832.0,23.5382,23.6541,23.5292,23.5917,275832.0
2020-09-30 14:00:00,26.46,26.62,26.31,26.34,288195.0,23.5917,23.7343,23.4579,23.4847,288195.0
2020-09-30 14:30:00,26.33,26.33,26.01,26.24,401655.0,23.4757,23.4757,23.1904,23.3955,401655.0
2020-09-30 15:00:00,26.24,26.29,25.96,26.15,295182.0,23.3955,23.4401,23.1459,23.3153,295182.0
2020-09-30 15:30:00,26.14,26.29,26.05,26.16,930033.0,23.3063,23.4401,23.2261,23.3242,930033.0
2020-10-01 09:30:00,26.45,26.7,26.19,26.51,801386.0,23.5827,23.8056,23.3509,23.6362,801386.0
2020-10-01 10:00:00,26.51,26.55,26.21,26.33,407248.0,23.6362,23.6719,23.3688,23.4757,407248.0
2020-10-01 10:30:00,26.32,26.39,26.2,26.24,213067.0,23.4668,23.5292,23.3598,23.3955,213067.0
2020-10-01 11:00:00,26.26,26.45,26.2,26.42,90341.0,23.4133,23.5827,23.3598,23.556,90341.0
2020-10-01 11:30:00,26.42,26.46,26.36,26.44,193746.0,23.556,23.5917,23.5025,23.5738,193746.0
2020-10-01 12:00:00,26.43,26.47,26.36,26.47,138127.0,23.5649,23.6006,23.5025,23.6006,138127.0
2020-10-01 12:30:00,26.48,26.57,26.45,26.51,113247.0,23.6095,23.6897,23.5827,23.6362,113247.0
2020-10-01 13:00:00,26.51,26.62,26.5,26.52,70806.0,23.6362,23.7343,23.6273,23.6452,70806.0
2020-10-01 13:30:00,26.52,26.59,26.36,26.41,116417.0,23.6452,23.7076,23.5025,23.5471,116417.0
2020-10-01 14:00:00,26.42,26.46,26.11,26.36,410548.0,23.556,23.5917,23.2796,23.5025,410548.0
2020-10-01 14:30:00,26.36,26.45,26.34,26.36,120581.0,23.5025,23.5827,23.4847,23.5025,120581.0
2020-10-01 15:00:00,26.37,26.47,26.34,26.41,179912.0,23.5114,23.6006,23.4847,23.5471,179912.0
2020-10-01 15:30:00,26.4,26.7,26.38,26.65,965257.0,23.5382,23.8056,23.5203,23.7611,965257.0
2020-10-02 09:30:00,26.13,26.49,25.88,26.45,201415.0,23.2974,23.6184,23.0745,23.5827,201415.0
2020-10-02 10:00:00,26.46,26.8,26.41,26.74,235961.0,23.5917,23.8948,23.5471,23.8413,235961.0
2020-10-02 10:30:00,26.75,26.82,26.59,26.71,112950.0,23.8502,23.9126,23.7076,23.8146,112950.0
2020-10-02 11:00:00,26.7,27.17,26.65,27.16,135210.0,23.8056,24.2247,23.7611,24.2158,135210.0
2020-10-02 11:30:00,27.16,27.16,27.0,27.01,159011.0,24.2158,24.2158,24.0731,24.082,159011.0
2020-10-02 12:00:00,27.01,27.59,26.97,27.46,263709.0,24.082,24.5992,24.0464,24.4833,263709.0
2020-10-02 12:30:00,27.46,27.57,27.43,27.48,104381.0,24.4833,24.5813,24.4565,24.5011,104381.0
2020-10-02 13:00:00,27.46,27.5,27.41,27.41,87943.0,24.4833,24.5189,24.4387,24.4387,87943.0
2020-10-02 13:30:00,27.41,27.43,27.2,27.29,179493.0,24.4387,24.4565,24.2514,24.3317,179493.0
2020-10-02 14:00:00,27.3,27.51,27.3,27.47,121154.0,24.3406,24.5278,24.3406,24.4922,121154.0
2020-10-02 14:30:00,27.48,27.57,27.43,27.5,99032.0,24.5011,24.5813,24.4565,24.5189,99032.0
2020-10-02 15:00:00,27.5,27.57,27.41,27.48,307535.0,24.5189,24.5813,24.4387,24.5011,307535.0
2020-10-02 15:30:00,27.49,27.6,27.45,27.46,690299.0,24.51,24.6081,24.4743,24.4833,690299.0
2020-10-05 09:30:00,27.88,28.22,27.83,28.09,251112.0,24.8577,25.1609,24.8131,25.045,251112.0
2020-10-05 10:00:00,28.1,28.28,27.96,28.15,240701.0,25.0539,25.2144,24.9291,25.0985,240701.0
2020-10-05 10:30:00,28.15,28.45,28.15,28.4,209519.0,25.0985,25.3659,25.0985,25.3214,209519.0
2020-10-05 11:00:00,28.39,28.48,28.21,28.21,254478.0,25.3124,25.3927,25.1519,25.1519,254478.0
2020-10-05 11:30:00,28.2,28.26,28.1,28.15,177696.0,25.143,25.1965,25.0539,25.0985,177696.0
2020-10-05 12:00:00,28.16,28.27,28.15,28.26,126182.0,25.1074,25.2054,25.0985,25.1965,126182.0
2020-10-05 12:30:00,28.25,28.32,28.13,28.15,48220.0,25.1876,25.25,25.0806,25.0985,48220.0
2020-10-05 13:00:00,28.14,28.35,28.1,28.33,175370.0,25.0895,25.2768,25.0539,25.2589,175370.0
2020-10-05 13:30:00,28.33,28.37,28.16,28.18,213298.0,25.2589,25.2946,25.1074,25.1252,213298.0
2020-10-05 14:00:00,28.18,28.33,28.18,28.28,126105.0,25.1252,25.2589,25.1252,25.2144,126105.0
2020-10-05 14:30:00,28.28,28.38,28.27,28.37,116653.0,25.2144,25.3035,25.2054,25.2946,116653.0
2020-10-05 15:00:00,28.37,28.42,28.3,28.4,134499.0,25.2946,25.3392,25.2322,25.3214,134499.0
2020-10-05 15:30:00,28.4,28.41,28.32,28.39,517216.0,25.3214,25.3303,25.25,25.3124,517216.0
2020-10-06 09:30:00,28.85,28.92,28.32,28.33,320162.0,25.7226,25.785,25.25,25.2589,320162.0
2020-10-06 10:00:00,28.33,28.62,28.31,28.54,241500.0,25.2589,25.5175,25.2411,25.4462,241500.0
2020-10-06 10:30:00,28.54,28.71,28.47,28.69,167155.0,25.4462,25.5977,25.3838,25.5799,167155.0
2020-10-06 11:00:00,28.7,28.82,28.67,28.71,158254.0,25.5888,25.6958,25.5621,25.5977,158254.0
2020-10-06 11:30:00,28.71,28.83,28.68,28.75,83584.0,25.5977,25.7047,25.571,25.6334,83584.0
2020-10-06 12:00:00,28.75,28.79,28.72,28.73,80949.0,25.6334,25.6691,25.6067,25.6156,80949.0
2020-10-06 12:30:00,28.73,28.87,28.67,28.86,166600.0,25.6156,25.7404,25.5621,25.7315,166600.0
2020-10-06 13:00:00,28.86,29.03,28.85,28.93,138496.0,25.7315,25.8831,25.7226,25.7939,138496.0
2020-10-06 13:30:00,28.94,29.02,28.84,28.87,90146.0,25.8028,25.8741,25.7137,25.7404,90146.0
2020-10-06 14:00:00,28.87,28.98,28.84,28.94,132047.0,25.7404,25.8385,25.7137,25.8028,132047.0
2020-10-06 14:30:00,28.95,29.03,27.49,27.52,806393.0,25.8117,25.8831,24.51,24.5367,806393.0
2020-10-06 15:00:00,27.49,27.7,27.17,27.7,847344.0,24.51,24.6972,24.2247,24.6972,847344.0
2020-10-06 15:30:00,27.7,27.82,27.4,27.5,1415749.0,24.6972,24.8042,24.4298,24.5189,1415749.0
2020-10-07 09:30:00,27.95,28.71,27.89,28.64,387526.0,24.9201,25.5977,24.8666,25.5353,387526.0
2020-10-07 10:00:00,28.64,28.67,28.32,28.43,418630.0,25.5353,25.5621,25.25,25.3481,418630.0
2020-10-07 10:30:00,28.42,28.48,28.08,28.15,315205.0,25.3392,25.3927,25.036,25.0985,315205.0
2020-10-07 11:00:00,28.15,28.18,28.02,28.03,135442.0,25.0985,25.1252,24.9825,24.9915,135442.0
2020-10-07 11:30:00,28.03,28.16,27.99,28.03,173823.0,24.9915,25.1074,24.9558,24.9915,173823.0
2020-10-07 12:00:00,28.04,28.1,27.96,28.05,108991.0,25.0004,25.0539,24.9291,25.0093,108991.0
2020-10-07 12:30:00,28.05,28.14,27.98,28.05,67209.0,25.0093,25.0895,24.9469,25.0093,67209.0
2020-10-07 13:00:00,28.05,28.1,28.02,28.08,68624.0,25.0093,25.0539,24.9825,25.036,68624.0
2020-10-07 13:30:00,28.08,28.13,27.98,28.05,227444.0,25.036,25.0806,24.9469,25.0093,227444.0
2020-10-07 14:00:00,28.07,28.3,28.07,28.27,117188.0,25.0271,25.2322,25.0271,25.2054,117188.0
2020-10-07 14:30:00,28.27,28.29,28.19,28.22,117733.0,25.2054,25.2233,25.1341,25.1609,117733.0
2020-10-07 15:00:00,28.23,28.41,28.22,28.38,161468.0,25.1698,25.3303,25.1609,25.3035,161468.0
2020-10-07 15:30:00,28.38,28.38,28.26,28.3,636465.0,25.3035,25.3035,25.1965,25.2322,636465.0
2020-10-08 09:30:00,28.57,28.68,28.39,28.6,293504.0,25.4729,25.571,25.3124,25.4997,293504.0
2020-10-08 10:00:00,28.61,28.98,28.49,28.95,263084.0,25.5086,25.8385,25.4016,25.8117,263084.0
2020-10-08 10:30:00,28.95,29.15,28.88,28.96,212260.0,25.8117,25.9901,25.7493,25.8206,212260.0
2020-10-08 11:00:00,28.96,28.98,28.68,28.71,141109.0,25.8206,25.8385,25.571,25.5977,141109.0
2020-10-08 11:30:00,28.72,28.74,28.57,28.65,123303.0,25.6067,25.6245,25.4729,25.5443,123303.0
2020-10-08 12:00:00,28.65,28.84,28.63,28.81,169871.0,25.5443,25.7137,25.5264,25.6869,169871.0
2020-10-08 12:30:00,28.81,28.82,28.73,28.78,97238.0,25.6869,25.6958,25.6156,25.6602,97238.0
2020-10-08 13:00:00,28.77,28.84,28.75,28.84,64890.0,25.6512,25.7137,25.6334,25.7137,64890.0
2020-10-08 13:30:00,28.84,28.87,28.79,28.84,74258.0,25.7137,25.7404,25.6691,25.7137,74258.0
2020-10-08 14:00:00,28.83,28.98,28.81,28.96,111391.0,25.7047,25.8385,25.6869,25.8206,111391.0
2020-10-08 14:30:00,28.96,29.05,28.94,29.03,130690.0,25.8206,25.9009,25.8028,25.8831,130690.0
2020-10-08 15:00:00,29.04,29.14,28.97,29.13,228743.0,25.892,25.9811,25.8296,25.9722,228743.0
2020-10-08 15:30:00,29.13,29.2,29.1,29.16,511233.0,25.9722,26.0346,25.9455,25.999,511233.0
2020-10-09 09:30:00,29.24,29.49,28.95,29.14,580712.0,26.0703,26.2932,25.8117,25.9811,580712.0
2020-10-09 10:00:00,29.14,29.19,28.81,28.81,232147.0,25.9811,26.0257,25.6869,25.6869,232147.0
2020-10-09 10:30:00,28.81,28.9,28.66,28.8,206206.0,25.6869,25.7672,25.5532,25.678,206206.0
2020-10-09 11:00:00,28.8,29.06,28.79,29.01,138915.0,25.678,25.9098,25.6691,25.8652,138915.0
2020-10-09 11:30:00,29.01,29.26,28.98,29.21,221738.0,25.8652,26.0881,25.8385,26.0435,221738.0
2020-10-09 12:00:00,29.21,29.39,29.18,29.32,217225.0,26.0435,26.204,26.0168,26.1416,217225.0
2020-10-09 12:30:00,29.33,29.41,29.27,29.3,219635.0,26.1505,26.2219,26.097,26.1238,219635.0
2020-10-09 13:00:00,29.3,29.37,29.27,29.35,114681.0,26.1238,26.1862,26.097,26.1684,114681.0
2020-10-09 13:30:00,29.35,29.36,29.22,29.26,193409.0,26.1684,26.1773,26.0525,26.0881,193409.0
2020-10-09 14:00:00,29.25,29.25,29.0,29.02,181139.0,26.0792,26.0792,25.8563,25.8741,181139.0
2020-10-09 14:30:00,29.02,29.1,28.97,29.04,161257.0,25.8741,25.9455,25.8296,25.892,161257.0
2020-10-09 15:00:00,29.03,29.08,29.02,29.04,130755.0,25.8831,25.9276,25.8741,25.892,130755.0
2020-10-09 15:30:00,29.04,29.05,28.78,28.83,929459.0,25.892,25.9009,25.6602,25.7047,929459.0
2020-10-12 09:30:00,29.18,29.18,28.75,28.92,276695.0,26.0168,26.0168,25.6334,25.785,276695.0
2020-10-12 10:00:00,28.93,29.01,28.76,28.87,221603.0,25.7939,25.8652,25.6423,25.7404,221603.0
2020-10-12 10:30:00,28.86,29.0,28.8,28.84,323716.0,25.7315,25.8563,25.678,25.7137,323716.0
2020-10-12 11:00:00,28.85,29.1,28.85,28.98,301448.0,25.7226,25.9455,25.7226,25.8385,301448.0
2020-10-12 11:30:00,28.98,29.01,28.87,28.93,88907.0,25.8385,25.8652,25.7404,25.7939,88907.0
2020-10-12 12:00:00,28.93,28.94,28.77,28.93,246957.0,25.7939,25.8028,25.6512,25.7939,246957.0
2020-10-12 12:30:00,28.92,28.94,28.75,28.84,105419.0,25.785,25.8028,25.6334,25.7137,105419.0
2020-10-12 13:00:00,28.84,28.86,28.78,28.82,128642.0,25.7137,25.7315,25.6602,25.6958,128642.0
2020-10-12 13:30:00,28.82,28.91,28.77,28.9,116565.0,25.6958,25.7761,25.6512,25.7672,116565.0
2020-10-12 14:00:00,28.89,28.92,28.81,28.84,159806.0,25.7582,25.785,25.6869,25.7137,159806.0
2020-10-12 14:30:00,28.84,28.93,28.8,28.92,116013.0,25.7137,25.7939,25.678,25.785,116013.0
2020-10-12 15:00:00,28.92,29.09,28.9,29.07,211618.0,25.785,25.9366,25.7672,25.9187,211618.0
2020-10-12 15:30:00,29.07,29.07,28.81,28.87,791714.0,25.9187,25.9187,25.6869,25.7404,791714.0
2020-10-13 09:30:00,28.61,28.79,28.48,28.69,282855.0,25.5086,25.6691,25.3927,25.5799,282855.0
2020-10-13 10:00:00,28.7,28.9,28.62,28.66,203590.0,25.5888,25.7672,25.5175,25.5532,203590.0
2020-10-13 10:30:00,28.66,28.73,28.54,28.54,128006.0,25.5532,25.6156,25.4462,25.4462,128006.0
2020-10-13 11:00:00,28.55,28.61,28.38,28.44,146639.0,25.4551,25.5086,25.3035,25.357,146639.0
2020-10-13 11:30:00,28.44,28.45,28.3,28.39,133697.0,25.357,25.3659,25.2322,25.3124,133697.0
2020-10-13 12:00:00,28.39,28.6,28.37,28.55,195320.0,25.3124,25.4997,25.2946,25.4551,195320.0
2020-10-13 12:30:00,28.55,28.73,28.45,28.7,81116.0,25.4551,25.6156,25.3659,25.5888,81116.0
2020-10-13 13:00:00,28.71,28.74,28.56,28.62,84336.0,25.5977,25.6245,25.464,25.5175,84336.0
2020-10-13 13:30:00,28.61,28.72,28.6,28.61,89259.0,25.5086,25.6067,25.4997,25.5086,89259.0
2020-10-13 14:00:00,28.6,28.71,28.57,28.57,141922.0,25.4997,25.5977,25.4729,25.4729,141922.0
2020-10-13 14:30:00,28.57,28.57,28.35,28.42,155184.0,25.4729,25.4729,25.2768,25.3392,155184.0
2020-10-13 15:00:00,28.42,28.62,28.4,28.6,108008.0,25.3392,25.5175,25.3214,25.4997,108008.0
2020-10-13 15:30:00,28.6,28.71,28.53,28.54,503860.0,25.4997,25.5977,25.4373,25.4462,503860.0
2020-10-14 09:30:00,28.67,29.03,28.54,28.77,300183.0,25.5621,25.8831,25.4462,25.6512,300183.0
2020-10-14 10:00:00,28.77,28.81,28.53,28.62,207931.0,25.6512,25.6869,25.4373,25.5175,207931.0
2020-10-14 10:30:00,28.63,28.75,28.6,28.71,195547.0,25.5264,25.6334,25.4997,25.5977,195547.0
2020-10-14 11:00:00,28.72,28.89,28.67,28.87,145541.0,25.6067,25.7582,25.5621,25.7404,145541.0
2020-10-14 11:30:00,28.88,29.03,28.77,28.89,166950.0,25.7493,25.8831,25.6512,25.7582,166950.0
2020-10-14 12:00:00,28.89,29.02,28.85,28.9,85485.0,25.7582,25.8741,25.7226,25.7672,85485.0
2020-10-14 12:30:00,28.9,28.96,28.75,28.91,93281.0,25.7672,25.8206,25.6334,25.7761,93281.0
2020-10-14 13:00:00,28.91,29.05,28.87,28.98,85543.0,25.7761,25.9009,25.7404,25.8385,85543.0
2020-10-14 13:30:00,28.97,29.0,28.9,28.92,85399.0,25.8296,25.8563,25.7672,25.785,85399.0
2020-10-14 14:00:00,28.91,28.95,28.84,28.86,84304.0,25.7761,25.8117,25.7137,25.7315,84304.0
2020-10-14 14:30:00,28.86,28.87,28.76,28.81,86840.0,25.7315,25.7404,25.6423,25.6869,86840.0
2020-10-14 15:00:00,28.8,28.91,28.78,28.8,108668.0,25.678,25.7761,25.6602,25.678,108668.0
2020-10-14 15:30:00,28.8,28.85,28.66,28.67,573593.0,25.678,25.7226,25.5532,25.5621,573593.0
2020-10-15 09:30:00,28.31,28.57,28.12,28.57,348229.0,25.2411,25.4729,25.0717,25.4729,348229.0
2020-10-15 10:00:00,28.57,28.82,28.55,28.8,173419.0,25.4729,25.6958,25.4551,25.678,173419.0
2020-10-15 10:30:00,28.8,28.87,28.7,28.78,119795.0,25.678,25.7404,25.5888,25.6602,119795.0
2020-10-15 11:00:00,28.77,28.79,28.65,28.69,94944.0,25.6512,25.6691,25.5443,25.5799,94944.0
2020-10-15 11:30:00,28.69,28.92,28.66,28.8,72395.0,25.5799,25.785,25.5532,25.678,72395.0
2020-10-15 12:00:00,28.79,28.8,28.69,28.77,65672.0,25.6691,25.678,25.5799,25.6512,65672.0
2020-10-15 12:30:00,28.77,28.88,28.72,28.87,69873.0,25.6512,25.7493,25.6067,25.7404,69873.0
2020-10-15 13:00:00,28.87,28.9,28.8,28.89,46248.0,25.7404,25.7672,25.678,25.7582,46248.0
2020-10-15 13:30:00,28.88,28.89,28.8,28.86,48976.0,25.7493,25.7582,25.678,25.7315,48976.0
2020-10-15 14:00:00,28.86,28.96,28.83,28.96,176593.0,25.7315,25.8206,25.7047,25.8206,176593.0
2020-10-15 14:30:00,28.96,29.11,28.95,29.1,132143.0,25.8206,25.9544,25.8117,25.9455,132143.0
2020-10-15 15:00:00,29.1,29.14,28.94,29.05,166629.0,25.9455,25.9811,25.8028,25.9009,166629.0
2020-10-15 15:30:00,29.06,29.13,29.02,29.1,441508.0,25.9098,25.9722,25.8741,25.9455,441508.0
2020-10-16 09:30:00,29.31,29.57,29.21,29.39,477467.0,26.1327,26.3645,26.0435,26.204,477467.0
2020-10-16 10:00:00,29.41,29.48,29.25,29.44,227553.0,26.2219,26.2843,26.0792,26.2486,227553.0
2020-10-16 10:30:00,29.45,29.6,29.42,29.51,181288.0,26.2575,26.3913,26.2308,26.311,181288.0
2020-10-16 11:00:00,29.52,29.77,29.52,29.75,93231.0,26.3199,26.5428,26.3199,26.525,93231.0
2020-10-16 11:30:00,29.76,29.87,29.7,29.74,118707.0,26.5339,26.632,26.4804,26.5161,118707.0
2020-10-16 12:00:00,29.72,29.78,29.63,29.78,65244.0,26.4983,26.5518,26.418,26.5518,65244.0
2020-10-16 12:30:00,29.78,29.78,29.6,29.71,72967.0,26.5518,26.5518,26.3913,26.4893,72967.0
2020-10-16 13:00:00,29.71,29.72,29.62,29.69,48178.0,26.4893,26.4983,26.4091,26.4715,48178.0
2020-10-16 13:30:00,29.7,29.75,29.63,29.7,60925.0,26.4804,26.525,26.418,26.4804,60925.0
2020-10-16 14:00:00,29.7,29.81,29.64,29.79,85633.0,26.4804,26.5785,26.4269,26.5607,85633.0
2020-10-16 14:30:00,29.79,29.81,29.7,29.74,75504.0,26.5607,26.5785,26.4804,26.5161,75504.0
2020-10-16 15:00:00,29.73,29.73,29.61,29.65,98878.0,26.5072,26.5072,26.4002,26.4358,98878.0
2020-10-16 15:30:00,29.64,29.65,29.21,29.38,987329.0,26.4269,26.4358,26.0435,26.1951,987329.0
2020-10-19 09:30:00,29.61,29.95,29.31,29.8,320552.0,26.4002,26.7033,26.1327,26.5696,320552.0
2020-10-19 10:00:00,29.79,29.84,29.51,29.84,193934.0,26.5607,26.6053,26.311,26.6053,193934.0
2020-10-19 10:30:00,29.85,29.99,29.82,29.93,199248.0,26.6142,26.739,26.5874,26.6855,199248.0
2020-10-19 11:00:00,29.92,29.96,29.6,29.7,130095.0,26.6766,26.7122,26.3913,26.4804,130095.0
2020-10-19 11:30:00,29.7,29.76,29.64,29.75,107799.0,26.4804,26.5339,26.4269,26.525,107799.0
2020-10-19 12:00:00,29.74,29.75,29.65,29.69,193585.0,26.5161,26.525,26.4358,26.4715,193585.0
2020-10-19 12:30:00,29.69,29.7,29.56,29.59,102729.0,26.4715,26.4804,26.3556,26.3824,102729.0
2020-10-19 13:00:00,29.58,29.64,29.53,29.62,264064.0,26.3734,26.4269,26.3289,26.4091,264064.0
2020-10-19 13:30:00,29.62,29.71,29.59,29.65,138044.0,26.4091,26.4893,26.3824,26.4358,138044.0
2020-10-19 14:00:00,29.64,29.71,29.52,29.67,390331.0,26.4269,26.4893,26.3199,26.4537,390331.0
2020-10-19 14:30:00,29.67,29.67,29.18,29.19,298734.0,26.4537,26.4537,26.0168,26.0257,298734.0
2020-10-19 15:00:00,29.19,29.25,29.03,29.11,504847.0,26.0257,26.0792,25.8831,25.9544,504847.0
2020-10-19 15:30:00,29.1,29.26,29.06,29.09,1115681.0,25.9455,26.0881,25.9098,25.9366,1115681.0
2020-10-20 09:30:00,28.06,28.23,27.58,28.03,1358596.0,25.0182,25.1698,24.5902,24.9915,1358596.0
2020-10-20 10:00:00,28.04,28.17,27.71,27.71,548742.0,25.0004,25.1163,24.7062,24.7062,548742.0
2020-10-20 10:30:00,27.71,27.84,27.43,27.53,1049497.0,24.7062,24.8221,24.4565,24.5457,1049497.0
2020-10-20 11:00:00,27.53,27.78,27.49,27.65,899395.0,24.5457,24.7686,24.51,24.6527,899395.0
2020-10-20 11:30:00,27.65,27.84,27.59,27.65,365101.0,24.6527,24.8221,24.5992,24.6527,365101.0
2020-10-20 12:00:00,27.65,27.67,27.55,27.64,232158.0,24.6527,24.6705,24.5635,24.6437,232158.0
2020-10-20 12:30:00,27.63,27.93,27.61,27.93,535682.0,24.6348,24.9023,24.617,24.9023,535682.0
2020-10-20 13:00:00,27.93,28.41,27.91,28.37,566236.0,24.9023,25.3303,24.8845,25.2946,566236.0
2020-10-20 13:30:00,28.36,28.39,28.05,28.07,395444.0,25.2857,25.3124,25.0093,25.0271,395444.0
2020-10-20 14:00:00,28.07,28.08,27.9,27.92,529973.0,25.0271,25.036,24.8756,24.8934,529973.0
2020-10-20 14:30:00,27.92,28.01,27.71,27.73,307269.0,24.8934,24.9736,24.7062,24.724,307269.0
2020-10-20 15:00:00,27.73,27.86,27.71,27.77,823487.0,24.724,24.8399,24.7062,24.7596,823487.0
2020-10-20 15:30:00,27.76,27.83,27.61,27.61,1964758.0,24.7507,24.8131,24.617,24.617,1964758.0
2020-10-21 09:30:00,27.52,27.65,26.95,27.21,1229168.0,24.5367,24.6527,24.0285,24.2604,1229168.0
2020-10-21 10:00:00,27.21,27.47,27.16,27.21,335471.0,24.2604,24.4922,24.2158,24.2604,335471.0
2020-10-21 10:30:00,27.21,27.25,27.02,27.06,406855.0,24.2604,24.296,24.0909,24.1266,406855.0
2020-10-21 11:00:00,27.07,27.08,26.86,27.01,393384.0,24.1355,24.1444,23.9483,24.082,393384.0
2020-10-21 11:30:00,27.01,27.15,27.0,27.07,399331.0,24.082,24.2069,24.0731,24.1355,399331.0
2020-10-21 12:00:00,27.07,27.21,27.0,27.11,382346.0,24.1355,24.2604,24.0731,24.1712,382346.0
2020-10-21 12:30:00,27.12,27.28,27.0,27.08,221929.0,24.1801,24.3228,24.0731,24.1444,221929.0
2020-10-21 13:00:00,27.07,27.12,26.98,27.0,188671.0,24.1355,24.1801,24.0553,24.0731,188671.0
2020-10-21 13:30:00,27.0,27.02,26.9,26.92,156605.0,24.0731,24.0909,23.984,24.0018,156605.0
2020-10-21 14:00:00,26.92,26.97,26.86,26.93,161463.0,24.0018,24.0464,23.9483,24.0107,161463.0
2020-10-21 14:30:00,26.93,26.94,26.86,26.91,201151.0,24.0107,24.0196,23.9483,23.9929,201151.0
2020-10-21 15:00:00,26.91,26.95,26.8,26.88,394522.0,23.9929,24.0285,23.8948,23.9661,394522.0
2020-10-21 15:30:00,26.87,26.94,26.81,26.87,1022042.0,23.9572,24.0196,23.9037,23.9572,1022042.0
2020-10-22 09:30:00,27.25,27.57,27.02,27.54,487556.0,24.296,24.5813,24.0909,24.5546,487556.0
2020-10-22 10:00:00,27.54,27.74,27.45,27.46,335161.0,24.5546,24.7329,24.4743,24.4833,335161.0
2020-10-22 10:30:00,27.46,27.58,27.28,27.43,378651.0,24.4833,24.5902,24.3228,24.4565,378651.0
2020-10-22 11:00:00,27.44,27.52,27.32,27.32,190290.0,24.4654,24.5367,24.3584,24.3584,190290.0
2020-10-22 11:30:00,27.32,27.37,27.23,27.28,305973.0,24.3584,24.403,24.2782,24.3228,305973.0
2020-10-22 12:00:00,27.29,27.48,27.23,27.46,136868.0,24.3317,24.5011,24.2782,24.4833,136868.0
2020-10-22 12:30:00,27.46,27.56,27.43,27.49,162651.0,24.4833,24.5724,24.4565,24.51,162651.0
2020-10-22 13:00:00,27.5,27.63,27.47,27.51,124512.0,24.5189,24.6348,24.4922,24.5278,124512.0
2020-10-22 13:30:00,27.51,27.69,27.5,27.67,203027.0,24.5278,24.6883,24.5189,24.6705,203027.0
2020-10-22 14:00:00,27.67,27.95,27.67,27.92,198539.0,24.6705,24.9201,24.6705,24.8934,198539.0
2020-10-22 14:30:00,27.91,27.93,27.84,27.89,174582.0,24.8845,24.9023,24.8221,24.8666,174582.0
2020-10-22 15:00:00,27.89,28.01,27.84,28.01,202800.0,24.8666,24.9736,24.8221,24.9736,202800.0
2020-10-22 15:30:00,28.01,28.06,27.89,27.96,983328.0,24.9736,25.0182,24.8666,24.9291,983328.0
2020-10-23 09:30:00,28.23,28.43,27.92,27.97,734388.0,25.1698,25.3481,24.8934,24.938,734388.0
2020-10-23 10:00:00,27.97,28.0,27.53,27.55,518491.0,24.938,24.9647,24.5457,24.5635,518491.0
2020-10-23 10:30:00,27.54,27.94,27.54,27.66,726882.0,24.5546,24.9112,24.5546,24.6616,726882.0
2020-10-23 11:00:00,27.65,27.75,27.48,27.69,508620.0,24.6527,24.7418,24.5011,24.6883,508620.0
2020-10-23 11:30:00,27.69,27.7,27.44,27.46,462710.0,24.6883,24.6972,24.4654,24.4833,462710.0
2020-10-23 12:00:00,27.46,27.54,27.25,27.34,494287.0,24.4833,24.5546,24.296,24.3763,494287.0
2020-10-23 12:30:00,27.34,27.39,27.21,27.21,308192.0,24.3763,24.4208,24.2604,24.2604,308192.0
2020-10-23 13:00:00,27.21,27.42,27.16,27.39,390495.0,24.2604,24.4476,24.2158,24.4208,390495.0
2020-10-23 13:30:00,27.4,27.41,27.27,27.34,346163.0,24.4298,24.4387,24.3138,24.3763,346163.0
2020-10-23 14:00:00,27.34,27.36,27.27,27.32,259496.0,24.3763,24.3941,24.3138,24.3584,259496.0
2020-10-23 14:30:00,27.32,27.55,27.31,27.53,249314.0,24.3584,24.5635,24.3495,24.5457,249314.0
2020-10-23 15:00:00,27.53,27.6,27.49,27.6,210017.0,24.5457,24.6081,24.51,24.6081,210017.0
2020-10-23 15:30:00,27.61,27.78,27.57,27.76,782420.0,24.617,24.7686,24.5813,24.7507,782420.0
2020-10-26 09:30:00,27.27,27.29,26.57,26.77,463142.0,24.3138,24.3317,23.6897,23.8681,463142.0
2020-10-26 10:00:00,26.77,26.89,26.64,26.69,456037.0,23.8681,23.975,23.7521,23.7967,456037.0
2020-10-26 10:30:00,26.68,26.74,26.59,26.65,314849.0,23.7878,23.8413,23.7076,23.7611,314849.0
2020-10-26 11:00:00,26.64,26.83,26.6,26.78,243603.0,23.7521,23.9215,23.7165,23.877,243603.0
2020-10-26 11:30:00,26.79,26.82,26.68,26.74,171136.0,23.8859,23.9126,23.7878,23.8413,171136.0
2020-10-26 12:00:00,26.73,26.78,26.58,26.69,133380.0,23.8324,23.877,23.6986,23.7967,133380.0
2020-10-26 12:30:00,26.68,26.68,26.54,26.62,217802.0,23.7878,23.7878,23.663,23.7343,217802.0
2020-10-26 13:00:00,26.62,26.64,26.4,26.42,275123.0,23.7343,23.7521,23.5382,23.556,275123.0
2020-10-26 13:30:00,26.41,26.7,26.37,26.7,181571.0,23.5471,23.8056,23.5114,23.8056,181571.0
2020-10-26 14:00:00,26.7,26.76,26.64,26.68,165088.0,23.8056,23.8591,23.7521,23.7878,165088.0
2020-10-26 14:30:00,26.67,26.78,26.63,26.7,182633.0,23.7789,23.877,23.7432,23.8056,182633.0
2020-10-26 15:00:00,26.69,26.79,26.59,26.78,405906.0,23.7967,23.8859,23.7076,23.877,405906.0
2020-10-26 15:30:00,26.79,26.91,26.68,26.89,758572.0,23.8859,23.9929,23.7878,23.975,758572.0
2020-10-27 09:30:00,26.89,27.0,26.58,26.71,507412.0,23.975,24.0731,23.6986,23.8146,507412.0
2020-10-27 10:00:00,26.71,26.88,26.7,26.88,263126.0,23.8146,23.9661,23.8056,23.9661,263126.0
2020-10-27 10:30:00,26.88,26.93,26.77,26.79,140084.0,23.9661,24.0107,23.8681,23.8859,140084.0
2020-10-27 11:00:00,26.79,26.88,26.59,26.6,203278.0,23.8859,23.9661,23.7076,23.7165,203278.0
2020-10-27 11:30:00,26.61,26.66,26.49,26.52,185681.0,23.7254,23.77,23.6184,23.6452,185681.0
2020-10-27 12:00:00,26.52,26.54,26.41,26.44,83560.0,23.6452,23.663,23.5471,23.5738,83560.0
2020-10-27 12:30:00,26.44,26.44,26.36,26.41,85822.0,23.5738,23.5738,23.5025,23.5471,85822.0
2020-10-27 13:00:00,26.4,26.49,26.34,26.48,107636.0,23.5382,23.6184,23.4847,23.6095,107636.0
2020-10-27 13:30:00,26.47,26.5,26.43,26.46,160388.0,23.6006,23.6273,23.5649,23.5917,160388.0
2020-10-27 14:00:00,26.46,26.48,26.36,26.4,87816.0,23.5917,23.6095,23.5025,23.5382,87816.0
2020-10-27 14:30:00,26.4,26.42,26.32,26.33,153405.0,23.5382,23.556,23.4668,23.4757,153405.0
2020-10-27 15:00:00,26.33,26.41,26.27,26.39,208582.0,23.4757,23.5471,23.4223,23.5292,208582.0
2020-10-27 15:30:00,26.39,26.42,26.22,26.22,582848.0,23.5292,23.556,23.3777,23.3777,582848.0
2020-10-28 09:30:00,25.39,25.83,25.26,25.49,551990.0,22.6376,23.0299,22.5217,22.7268,551990.0
2020-10-28 10:00:00,25.48,25.55,25.24,25.26,195642.0,22.7179,22.7803,22.5039,22.5217,195642.0
2020-10-28 10:30:00,25.26,25.26,24.87,25.08,492183.0,22.5217,22.5217,22.174,22.3613,492183.0
2020-10-28 11:00:00,25.07,25.32,25.04,25.31,363426.0,22.3523,22.5752,22.3256,22.5663,363426.0
2020-10-28 11:30:00,25.3,25.58,25.23,25.53,221396.0,22.5574,22.807,22.495,22.7625,221396.0
2020-10-28 12:00:00,25.53,25.61,25.45,25.47,161017.0,22.7625,22.8338,22.6911,22.709,161017.0
2020-10-28 12:30:00,25.47,25.5,25.21,25.24,217934.0,22.709,22.7357,22.4772,22.5039,217934.0
2020-10-28 13:00:00,25.23,25.23,25.08,25.14,349381.0,22.495,22.495,22.3613,22.4147,349381.0
2020-10-28 13:30:00,25.15,25.21,25.07,25.11,134725.0,22.4237,22.4772,22.3523,22.388,134725.0
2020-10-28 14:00:00,25.11,25.11,24.96,25.07,290449.0,22.388,22.388,22.2543,22.3523,290449.0
2020-10-28 14:30:00,25.07,25.18,25.0,25.12,190804.0,22.3523,22.4504,22.2899,22.3969,190804.0
2020-10-28 15:00:00,25.12,25.29,25.11,25.24,341633.0,22.3969,22.5485,22.388,22.5039,341633.0
2020-10-28 15:30:00,25.25,25.37,25.12,25.18,880553.0,22.5128,22.6198,22.3969,22.4504,880553.0
2020-10-29 09:30:00,25.08,25.28,24.76,25.1,321847.0,22.3613,22.5396,22.0759,22.3791,321847.0
2020-10-29 10:00:00,25.11,25.21,24.89,25.17,207556.0,22.388,22.4772,22.1918,22.4415,207556.0
2020-10-29 10:30:00,25.18,25.45,25.18,25.3,189167.0,22.4504,22.6911,22.4504,22.5574,189167.0
2020-10-29 11:00:00,25.3,25.3,25.06,25.06,173615.0,22.5574,22.5574,22.3434,22.3434,173615.0
2020-10-29 11:30:00,25.06,25.22,25.05,25.16,261237.0,22.3434,22.4861,22.3345,22.4326,261237.0
2020-10-29 12:00:00,25.16,25.17,25.07,25.14,126824.0,22.4326,22.4415,22.3523,22.4147,126824.0
2020-10-29 12:30:00,25.15,25.23,25.06,25.06,80264.0,22.4237,22.495,22.3434,22.3434,80264.0
2020-10-29 13:00:00,25.07,25.09,24.88,24.94,138991.0,22.3523,22.3702,22.1829,22.2364,138991.0
2020-10-29 13:30:00,24.94,25.28,24.92,25.28,165661.0,22.2364,22.5396,22.2186,22.5396,165661.0
2020-10-29 14:00:00,25.28,25.53,25.26,25.48,278075.0,22.5396,22.7625,22.5217,22.7179,278075.0
2020-10-29 14:30:00,25.48,25.53,25.3,25.41,188644.0,22.7179,22.7625,22.5574,22.6555,188644.0
2020-10-29 15:00:00,25.42,25.52,25.28,25.38,273535.0,22.6644,22.7536,22.5396,22.6287,273535.0
2020-10-29 15:30:00,25.38,25.61,25.36,25.46,883675.0,22.6287,22.8338,22.6109,22.7001,883675.0
2020-10-30 09:30:00,25.01,25.35,24.99,25.2,267399.0,22.4949,22.8007,22.4769,22.6658,267399.0
2020-10-30 10:00:00,25.2,25.3,24.74,24.79,228953.0,22.6658,22.7557,22.2521,22.297,228953.0
2020-10-30 10:30:00,24.8,24.81,24.47,24.47,290122.0,22.306,22.315,22.0092,22.0092,290122.0
2020-10-30 11:00:00,24.47,24.89,24.47,24.7,295324.0,22.0092,22.387,22.0092,22.2161,295324.0
2020-10-30 11:30:00,24.69,24.85,24.6,24.71,111776.0,22.2071,22.351,22.1261,22.2251,111776.0
2020-10-30 12:00:00,24.71,24.86,24.68,24.82,145745.0,22.2251,22.36,22.1981,22.324,145745.0
2020-10-30 12:30:00,24.82,24.85,24.69,24.69,111468.0,22.324,22.351,22.2071,22.2071,111468.0
2020-10-30 13:00:00,24.69,24.77,24.64,24.76,97337.0,22.2071,22.279,22.1621,22.2701,97337.0
2020-10-30 13:30:00,24.75,24.79,24.53,24.76,127904.0,22.2611,22.297,22.0632,22.2701,127904.0
2020-10-30 14:00:00,24.77,24.9,24.7,24.72,176606.0,22.279,22.396,22.2161,22.2341,176606.0
2020-10-30 14:30:00,24.71,24.86,24.62,24.84,200731.0,22.2251,22.36,22.1441,22.342,200731.0
2020-10-30 15:00:00,24.83,24.87,24.76,24.85,408629.0,22.333,22.369,22.2701,22.351,408629.0
2020-10-30 15:30:00,24.86,25.05,24.7,25.03,764433.0,22.36,22.5309,22.2161,22.5129,764433.0
2020-11-02 09:30:00,25.51,25.68,25.35,25.6,332217.0,22.9446,23.0975,22.8007,23.0256,332217.0
2020-11-02 10:00:00,25.59,25.91,25.58,25.89,297756.0,23.0166,23.3044,23.0076,23.2864,297756.0
2020-11-02 10:30:00,25.89,25.89,25.68,25.85,166210.0,23.2864,23.2864,23.0975,23.2504,166210.0
2020-11-02 11:00:00,25.84,26.15,25.82,26.12,131077.0,23.2414,23.5203,23.2235,23.4933,131077.0
2020-11-02 11:30:00,26.13,26.16,26.01,26.04,116962.0,23.5023,23.5293,23.3943,23.4213,116962.0
2020-11-02 12:00:00,26.04,26.18,26.02,26.07,136490.0,23.4213,23.5473,23.4033,23.4483,136490.0
2020-11-02 12:30:00,26.06,26.08,25.87,25.94,90688.0,23.4393,23.4573,23.2684,23.3314,90688.0
2020-11-02 13:00:00,25.94,25.96,25.7,25.76,114561.0,23.3314,23.3494,23.1155,23.1695,114561.0
2020-11-02 13:30:00,25.75,25.9,25.73,25.78,121508.0,23.1605,23.2954,23.1425,23.1875,121508.0
2020-11-02 14:00:00,25.77,26.0,25.75,25.99,125002.0,23.1785,23.3854,23.1605,23.3764,125002.0
2020-11-02 14:30:00,25.99,26.14,25.99,26.03,98302.0,23.3764,23.5113,23.3764,23.4123,98302.0
2020-11-02 15:00:00,26.02,26.11,25.97,26.0,246997.0,23.4033,23.4843,23.3584,23.3854,246997.0
2020-11-02 15:30:00,26.0,26.06,25.81,25.96,574340.0,23.3854,23.4393,23.2145,23.3494,574340.0
2020-11-03 09:30:00,26.74,26.94,26.41,26.85,347972.0,24.0509,24.2308,23.7541,24.1499,347972.0
2020-11-03 10:00:00,26.86,26.86,26.54,26.74,169285.0,24.1589,24.1589,23.8711,24.0509,169285.0
2020-11-03 10:30:00,26.72,26.87,26.63,26.75,187072.0,24.0329,24.1679,23.952,24.0599,187072.0
2020-11-03 11:00:00,26.76,26.81,26.68,26.75,123260.0,24.0689,24.1139,23.997,24.0599,123260.0
2020-11-03 11:30:00,26.75,26.88,26.68,26.83,161077.0,24.0599,24.1769,23.997,24.1319,161077.0
2020-11-03 12:00:00,26.84,26.88,26.74,26.75,123543.0,24.1409,24.1769,24.0509,24.0599,123543.0
2020-11-03 12:30:00,26.75,26.83,26.7,26.71,100292.0,24.0599,24.1319,24.015,24.024,100292.0
2020-11-03 13:00:00,26.71,26.87,26.7,26.77,94955.0,24.024,24.1679,24.015,24.0779,94955.0
2020-11-03 13:30:00,26.77,26.8,26.63,26.68,152849.0,24.0779,24.1049,23.952,23.997,152849.0
2020-11-03 14:00:00,26.69,26.85,26.66,26.73,166436.0,24.006,24.1499,23.979,24.0419,166436.0
2020-11-03 14:30:00,26.73,26.94,26.73,26.86,177073.0,24.0419,24.2308,24.0419,24.1589,177073.0
2020-11-03 15:00:00,26.87,26.88,26.72,26.8,186312.0,24.1679,24.1769,24.0329,24.1049,186312.0
2020-11-03 15:30:00,26.8,26.95,26.6,26.66,1074172.0,24.1049,24.2398,23.925,23.979,1074172.0
2020-11-04 09:30:00,25.94,26.04,25.17,26.03,503249.0,23.3314,23.4213,22.6388,23.4123,503249.0
2020-11-04 10:00:00,26.04,26.94,26.01,26.74,564019.0,23.4213,24.2308,23.3943,24.0509,564019.0
2020-11-04 10:30:00,26.75,27.1,26.66,27.09,189570.0,24.0599,24.3747,23.979,24.3657,189570.0
2020-11-04 11:00:00,27.1,27.13,26.97,27.01,162234.0,24.3747,24.4017,24.2578,24.2938,162234.0
2020-11-04 11:30:00,27.01,27.18,26.96,27.08,172531.0,24.2938,24.4467,24.2488,24.3567,172531.0
2020-11-04 12:00:00,27.07,27.31,27.05,27.12,130655.0,24.3478,24.5636,24.3298,24.3927,130655.0
2020-11-04 12:30:00,27.13,27.18,27.0,27.0,188913.0,24.4017,24.4467,24.2848,24.2848,188913.0
2020-11-04 13:00:00,27.0,27.14,26.97,26.98,148777.0,24.2848,24.4107,24.2578,24.2668,148777.0
2020-11-04 13:30:00,26.99,27.05,26.83,26.95,214043.0,24.2758,24.3298,24.1319,24.2398,214043.0
2020-11-04 14:00:00,26.95,27.03,26.83,26.88,249806.0,24.2398,24.3118,24.1319,24.1769,249806.0
2020-11-04 14:30:00,26.89,26.97,26.8,26.88,209021.0,24.1859,24.2578,24.1049,24.1769,209021.0
2020-11-04 15:00:00,26.88,26.94,26.64,26.66,278962.0,24.1769,24.2308,23.961,23.979,278962.0
2020-11-04 15:30:00,26.65,26.83,26.52,26.52,1179886.0,23.97,24.1319,23.8531,23.8531,1179886.0
2020-11-05 09:30:00,26.86,27.53,26.83,27.31,412248.0,24.1589,24.7615,24.1319,24.5636,412248.0
2020-11-05 10:00:00,27.31,27.61,27.24,27.52,234248.0,24.5636,24.8334,24.5007,24.7525,234248.0
2020-11-05 10:30:00,27.52,27.56,27.4,27.5,214618.0,24.7525,24.7885,24.6446,24.7345,214618.0
2020-11-05 11:00:00,27.52,27.64,27.43,27.43,197615.0,24.7525,24.8604,24.6715,24.6715,197615.0
2020-11-05 11:30:00,27.43,27.5,27.32,27.46,144784.0,24.6715,24.7345,24.5726,24.6985,144784.0
2020-11-05 12:00:00,27.46,27.47,27.18,27.24,190664.0,24.6985,24.7075,24.4467,24.5007,190664.0
2020-11-05 12:30:00,27.25,27.43,27.24,27.41,120783.0,24.5097,24.6715,24.5007,24.6536,120783.0
2020-11-05 13:00:00,27.41,27.52,27.4,27.47,183019.0,24.6536,24.7525,24.6446,24.7075,183019.0
2020-11-05 13:30:00,27.48,27.63,27.46,27.59,178511.0,24.7165,24.8514,24.6985,24.8155,178511.0
2020-11-05 14:00:00,27.59,27.66,27.56,27.63,162320.0,24.8155,24.8784,24.7885,24.8514,162320.0
2020-11-05 14:30:00,27.63,27.66,27.49,27.56,246003.0,24.8514,24.8784,24.7255,24.7885,246003.0
2020-11-05 15:00:00,27.56,27.58,27.39,27.5,239261.0,24.7885,24.8065,24.6356,24.7345,239261.0
2020-11-05 15:30:00,27.51,27.58,27.37,27.48,668410.0,24.7435,24.8065,24.6176,24.7165,668410.0
2020-11-06 09:30:00,27.53,27.77,27.32,27.39,202362.0,24.7615,24.9774,24.5726,24.6356,202362.0
2020-11-06 10:00:00,27.38,27.45,27.2,27.21,141829.0,24.6266,24.6895,24.4647,24.4737,141829.0
2020-11-06 10:30:00,27.22,27.32,27.02,27.06,189082.0,24.4827,24.5726,24.3028,24.3388,189082.0
2020-11-06 11:00:00,27.05,27.2,26.92,26.95,120418.0,24.3298,24.4647,24.2128,24.2398,120418.0
2020-11-06 11:30:00,26.95,27.07,26.91,26.98,73036.0,24.2398,24.3478,24.2038,24.2668,73036.0
2020-11-06 12:00:00,26.96,27.05,26.92,26.97,136396.0,24.2488,24.3298,24.2128,24.2578,136396.0
2020-11-06 12:30:00,26.97,26.98,26.84,26.87,114249.0,24.2578,24.2668,24.1409,24.1679,114249.0
2020-11-06 13:00:00,26.87,26.89,26.75,26.86,164612.0,24.1679,24.1859,24.0599,24.1589,164612.0
2020-11-06 13:30:00,26.86,26.93,26.83,26.89,86819.0,24.1589,24.2218,24.1319,24.1859,86819.0
2020-11-06 14:00:00,26.9,26.95,26.74,26.76,92908.0,24.1948,24.2398,24.0509,24.0689,92908.0
2020-11-06 14:30:00,26.76,26.77,26.65,26.75,116646.0,24.0689,24.0779,23.97,24.0599,116646.0
2020-11-06 15:00:00,26.75,26.75,26.66,26.72,168179.0,24.0599,24.0599,23.979,24.0329,168179.0
2020-11-06 15:30:00,26.72,27.0,26.71,26.81,695967.0,24.0329,24.2848,24.024,24.1139,695967.0
2020-11-09 09:30:00,29.99,31.0,29.78,30.64,1422186.0,26.9741,27.8825,26.7852,27.5587,1422186.0
2020-11-09 10:00:00,30.65,30.87,30.47,30.48,1004418.0,27.5677,27.7656,27.4058,27.4148,1004418.0
2020-11-09 10:30:00,30.48,30.67,29.95,29.96,910439.0,27.4148,27.5857,26.9381,26.9471,910439.0
2020-11-09 11:00:00,29.97,30.12,29.78,30.11,684406.0,26.9561,27.091,26.7852,27.082,684406.0
2020-11-09 11:30:00,30.11,30.37,29.94,30.35,421633.0,27.082,27.3159,26.9291,27.2979,421633.0
2020-11-09 12:00:00,30.34,30.46,30.24,30.24,511215.0,27.2889,27.3968,27.199,27.199,511215.0
2020-11-09 12:30:00,30.24,30.39,30.2,30.26,456725.0,27.199,27.3339,27.163,27.217,456725.0
2020-11-09 13:00:00,30.26,30.34,30.22,30.29,504683.0,27.217,27.2889,27.181,27.2439,504683.0
2020-11-09 13:30:00,30.29,30.37,29.92,29.94,382180.0,27.2439,27.3159,26.9111,26.9291,382180.0
2020-11-09 14:00:00,29.95,30.22,29.87,30.07,500981.0,26.9381,27.181,26.8662,27.0461,500981.0
2020-11-09 14:30:00,30.07,30.11,29.96,30.04,444519.0,27.0461,27.082,26.9471,27.0191,444519.0
2020-11-09 15:00:00,30.04,30.11,29.92,30.01,792641.0,27.0191,27.082,26.9111,26.9921,792641.0
2020-11-09 15:30:00,30.01,30.1,29.75,29.85,1202934.0,26.9921,27.073,26.7582,26.8482,1202934.0
2020-11-10 09:30:00,29.87,30.22,29.68,30.17,651502.0,26.8662,27.181,26.6953,27.136,651502.0
2020-11-10 10:00:00,30.18,30.36,29.99,30.09,400250.0,27.145,27.3069,26.9741,27.0641,400250.0
2020-11-10 10:30:00,30.1,30.1,29.66,29.74,355216.0,27.073,27.073,26.6773,26.7492,355216.0
2020-11-10 11:00:00,29.73,29.87,29.64,29.81,193364.0,26.7403,26.8662,26.6593,26.8122,193364.0
2020-11-10 11:30:00,29.8,29.8,29.59,29.76,127715.0,26.8032,26.8032,26.6143,26.7672,127715.0
2020-11-10 12:00:00,29.75,29.85,29.68,29.72,110216.0,26.7582,26.8482,26.6953,26.7313,110216.0
2020-11-10 12:30:00,29.72,29.9,29.67,29.85,117517.0,26.7313,26.8932,26.6863,26.8482,117517.0
2020-11-10 13:00:00,29.85,29.94,29.7,29.74,182663.0,26.8482,26.9291,26.7133,26.7492,182663.0
2020-11-10 13:30:00,29.73,29.82,29.64,29.82,125604.0,26.7403,26.8212,26.6593,26.8212,125604.0
2020-11-10 14:00:00,29.8,29.91,29.77,29.85,153909.0,26.8032,26.9022,26.7762,26.8482,153909.0
2020-11-10 14:30:00,29.84,29.92,29.76,29.8,141800.0,26.8392,26.9111,26.7672,26.8032,141800.0
2020-11-10 15:00:00,29.79,29.85,29.69,29.73,221013.0,26.7942,26.8482,26.7043,26.7403,221013.0
2020-11-10 15:30:00,29.73,29.77,29.57,29.61,874703.0,26.7403,26.7762,26.5963,26.6323,874703.0
2020-11-11 09:30:00,29.74,29.81,28.63,28.63,315774.0,26.7492,26.8122,25.7509,25.7509,315774.0
2020-11-11 10:00:00,28.63,28.85,28.55,28.78,332504.0,25.7509,25.9487,25.6789,25.8858,332504.0
2020-11-11 10:30:00,28.79,28.95,28.75,28.85,237049.0,25.8948,26.0387,25.8588,25.9487,237049.0
2020-11-11 11:00:00,28.85,29.09,28.84,29.05,299704.0,25.9487,26.1646,25.9398,26.1286,299704.0
2020-11-11 11:30:00,29.06,29.33,29.06,29.13,420687.0,26.1376,26.3805,26.1376,26.2006,420687.0
2020-11-11 12:00:00,29.13,29.15,28.98,29.12,250284.0,26.2006,26.2186,26.0657,26.1916,250284.0
2020-11-11 12:30:00,29.12,29.42,29.09,29.42,253330.0,26.1916,26.4614,26.1646,26.4614,253330.0
2020-11-11 13:00:00,29.42,29.55,29.29,29.5,406766.0,26.4614,26.5784,26.3445,26.5334,406766.0
2020-11-11 13:30:00,29.5,29.51,29.4,29.43,206182.0,26.5334,26.5424,26.4434,26.4704,206182.0
2020-11-11 14:00:00,29.41,29.52,29.4,29.47,323226.0,26.4524,26.5514,26.4434,26.5064,323226.0
2020-11-11 14:30:00,29.47,29.51,29.26,29.46,398139.0,26.5064,26.5424,26.3175,26.4974,398139.0
2020-11-11 15:00:00,29.46,29.48,29.2,29.2,303105.0,26.4974,26.5154,26.2636,26.2636,303105.0
2020-11-11 15:30:00,29.2,29.48,29.19,29.4,599592.0,26.2636,26.5154,26.2546,26.4434,599592.0
2020-11-12 09:30:00,28.92,29.18,28.7,29.05,465139.0,26.0117,26.2456,25.8138,26.1286,465139.0
2020-11-12 10:00:00,29.07,29.43,29.02,29.17,529508.0,26.1466,26.4704,26.1017,26.2366,529508.0
2020-11-12 10:30:00,29.18,29.67,29.14,29.66,324273.0,26.2456,26.6863,26.2096,26.6773,324273.0
2020-11-12 11:00:00,29.66,29.79,29.54,29.59,245344.0,26.6773,26.7942,26.5694,26.6143,245344.0
2020-11-12 11:30:00,29.6,29.76,29.56,29.68,114966.0,26.6233,26.7672,26.5873,26.6953,114966.0
2020-11-12 12:00:00,29.68,29.83,29.61,29.66,140810.0,26.6953,26.8302,26.6323,26.6773,140810.0
2020-11-12 12:30:00,29.66,29.71,29.26,29.32,185430.0,26.6773,26.7223,26.3175,26.3715,185430.0
2020-11-12 13:00:00,29.32,29.39,29.18,29.25,127842.0,26.3715,26.4344,26.2456,26.3085,127842.0
2020-11-12 13:30:00,29.26,29.46,29.22,29.45,175154.0,26.3175,26.4974,26.2815,26.4884,175154.0
2020-11-12 14:00:00,29.45,29.46,29.17,29.2,159945.0,26.4884,26.4974,26.2366,26.2636,159945.0
2020-11-12 14:30:00,29.2,29.27,29.04,29.05,185987.0,26.2636,26.3265,26.1196,26.1286,185987.0
2020-11-12 15:00:00,29.05,29.15,28.95,29.05,216811.0,26.1286,26.2186,26.0387,26.1286,216811.0
2020-11-12 15:30:00,29.05,29.12,28.91,29.11,505793.0,26.1286,26.1916,26.0027,26.1826,505793.0
2020-11-13 09:30:00,29.51,29.69,29.34,29.68,223551.0,26.5424,26.7043,26.3895,26.6953,223551.0
2020-11-13 10:00:00,29.68,29.85,29.62,29.75,162121.0,26.6953,26.8482,26.6413,26.7582,162121.0
2020-11-13 10:30:00,29.76,29.84,29.64,29.68,117192.0,26.7672,26.8392,26.6593,26.6953,117192.0
2020-11-13 11:00:00,29.69,29.74,29.63,29.74,121673.0,26.7043,26.7492,26.6503,26.7492,121673.0
2020-11-13 11:30:00,29.74,29.85,29.73,29.81,113188.0,26.7492,26.8482,26.7403,26.8122,113188.0
2020-11-13 12:00:00,29.82,29.86,29.79,29.84,165032.0,26.8212,26.8572,26.7942,26.8392,165032.0
2020-11-13 12:30:00,29.85,29.93,29.83,29.87,188234.0,26.8482,26.9201,26.8302,26.8662,188234.0
2020-11-13 13:00:00,29.87,29.89,29.78,29.86,177531.0,26.8662,26.8842,26.7852,26.8572,177531.0
2020-11-13 13:30:00,29.86,30.01,29.82,29.94,232240.0,26.8572,26.9921,26.8212,26.9291,232240.0
2020-11-13 14:00:00,29.94,30.1,29.93,30.06,158511.0,26.9291,27.073,26.9201,27.0371,158511.0
2020-11-13 14:30:00,30.05,30.1,29.98,30.08,206776.0,27.0281,27.073,26.9651,27.0551,206776.0
2020-11-13 15:00:00,30.08,30.17,30.03,30.1,217332.0,27.0551,27.136,27.0101,27.073,217332.0
2020-11-13 15:30:00,30.1,30.24,30.01,30.02,775595.0,27.073,27.199,26.9921,27.0011,775595.0
2020-11-16 09:30:00,31.0,31.35,30.58,30.9,670439.0,27.8825,28.1973,27.5048,27.7926,670439.0
2020-11-16 10:00:00,30.9,31.06,30.73,31.04,366393.0,27.7926,27.9365,27.6397,27.9185,366393.0
2020-11-16 10:30:00,31.04,31.28,30.93,31.27,244487.0,27.9185,28.1344,27.8196,28.1254,244487.0
2020-11-16 11:00:00,31.27,31.29,31.08,31.27,238519.0,28.1254,28.1434,27.9545,28.1254,238519.0
2020-11-16 11:30:00,31.28,31.52,31.24,31.52,334701.0,28.1344,28.3502,28.0984,28.3502,334701.0
2020-11-16 12:00:00,31.52,31.52,31.25,31.29,379257.0,28.3502,28.3502,28.1074,28.1434,379257.0
2020-11-16 12:30:00,31.29,31.38,31.21,31.31,337368.0,28.1434,28.2243,28.0714,28.1614,337368.0
2020-11-16 13:00:00,31.31,31.36,31.03,31.04,454914.0,28.1614,28.2063,27.9095,27.9185,454914.0
2020-11-16 13:30:00,31.05,31.17,30.96,31.0,167247.0,27.9275,28.0354,27.8466,27.8825,167247.0
2020-11-16 14:00:00,30.99,31.19,30.94,31.19,347205.0,27.8735,28.0534,27.8286,28.0534,347205.0
2020-11-16 14:30:00,31.19,31.23,31.11,31.21,238368.0,28.0534,28.0894,27.9815,28.0714,238368.0
2020-11-16 15:00:00,31.21,31.21,31.08,31.11,316340.0,28.0714,28.0714,27.9545,27.9815,316340.0
2020-11-16 15:30:00,31.11,31.15,30.96,31.11,836624.0,27.9815,28.0175,27.8466,27.9815,836624.0
2020-11-17 09:30:00,30.55,30.6,29.62,29.64,505719.0,27.4778,27.5228,26.6413,26.6593,505719.0
2020-11-17 10:00:00,29.64,29.9,29.55,29.75,356364.0,26.6593,26.8932,26.5784,26.7582,356364.0
2020-11-17 10:30:00,29.75,30.13,29.71,30.09,251576.0,26.7582,27.1,26.7223,27.0641,251576.0
2020-11-17 11:00:00,30.08,30.39,30.04,30.39,137193.0,27.0551,27.3339,27.0191,27.3339,137193.0
2020-11-17 11:30:00,30.41,30.6,30.4,30.49,142114.0,27.3519,27.5228,27.3429,27.4238,142114.0
2020-11-17 12:00:00,30.49,30.55,30.41,30.54,139292.0,27.4238,27.4778,27.3519,27.4688,139292.0
2020-11-17 12:30:00,30.55,30.62,30.47,30.54,118053.0,27.4778,27.5408,27.4058,27.4688,118053.0
2020-11-17 13:00:00,30.55,30.57,30.45,30.53,103790.0,27.4778,27.4958,27.3878,27.4598,103790.0
2020-11-17 13:30:00,30.52,30.64,30.5,30.58,94211.0,27.4508,27.5587,27.4328,27.5048,94211.0
2020-11-17 14:00:00,30.58,30.73,30.58,30.69,135494.0,27.5048,27.6397,27.5048,27.6037,135494.0
2020-11-17 14:30:00,30.7,30.76,30.65,30.69,109455.0,27.6127,27.6667,27.5677,27.6037,109455.0
2020-11-17 15:00:00,30.69,30.69,30.48,30.5,154810.0,27.6037,27.6037,27.4148,27.4328,154810.0
2020-11-17 15:30:00,30.5,30.63,30.47,30.57,631297.0,27.4328,27.5497,27.4058,27.4958,631297.0
2020-11-18 09:30:00,30.62,31.07,30.52,30.97,308231.0,27.5408,27.9455,27.4508,27.8556,308231.0
2020-11-18 10:00:00,30.96,31.03,30.75,30.96,315307.0,27.8466,27.9095,27.6577,27.8466,315307.0
2020-11-18 10:30:00,30.95,31.12,30.87,31.08,222065.0,27.8376,27.9905,27.7656,27.9545,222065.0
2020-11-18 11:00:00,31.07,31.33,31.06,31.21,101925.0,27.9455,28.1794,27.9365,28.0714,101925.0
2020-11-18 11:30:00,31.21,31.36,31.19,31.29,115417.0,28.0714,28.2063,28.0534,28.1434,115417.0
2020-11-18 12:00:00,31.28,31.32,31.12,31.12,227032.0,28.1344,28.1704,27.9905,27.9905,227032.0
2020-11-18 12:30:00,31.12,31.21,30.99,31.16,134820.0,27.9905,28.0714,27.8735,28.0264,134820.0
2020-11-18 13:00:00,31.16,31.28,31.11,31.13,171564.0,28.0264,28.1344,27.9815,27.9995,171564.0
2020-11-18 13:30:00,31.13,31.15,30.93,31.0,136203.0,27.9995,28.0175,27.8196,27.8825,136203.0
2020-11-18 14:00:00,31.0,31.04,30.66,30.7,225788.0,27.8825,27.9185,27.5767,27.6127,225788.0
2020-11-18 14:30:00,30.7,30.74,30.62,30.62,168428.0,27.6127,27.6487,27.5408,27.5408,168428.0
2020-11-18 15:00:00,30.62,30.65,30.47,30.48,245564.0,27.5408,27.5677,27.4058,27.4148,245564.0
2020-11-18 15:30:00,30.48,30.5,30.08,30.09,856498.0,27.4148,27.4328,27.0551,27.0641,856498.0
2020-11-19 09:30:00,29.8,30.17,29.56,29.89,276119.0,26.8032,27.136,26.5873,26.8842,276119.0
2020-11-19 10:00:00,29.88,29.94,29.64,29.67,153233.0,26.8752,26.9291,26.6593,26.6863,153233.0
2020-11-19 10:30:00,29.68,29.82,29.58,29.63,164148.0,26.6953,26.8212,26.6053,26.6503,164148.0
2020-11-19 11:00:00,29.61,29.82,29.48,29.76,161463.0,26.6323,26.8212,26.5154,26.7672,161463.0
2020-11-19 11:30:00,29.76,29.85,29.7,29.83,84578.0,26.7672,26.8482,26.7133,26.8302,84578.0
2020-11-19 12:00:00,29.82,29.86,29.7,29.77,74053.0,26.8212,26.8572,26.7133,26.7762,74053.0
2020-11-19 12:30:00,29.76,29.84,29.69,29.8,78862.0,26.7672,26.8392,26.7043,26.8032,78862.0
2020-11-19 13:00:00,29.8,29.92,29.77,29.85,123946.0,26.8032,26.9111,26.7762,26.8482,123946.0
2020-11-19 13:30:00,29.85,29.87,29.78,29.79,72233.0,26.8482,26.8662,26.7852,26.7942,72233.0
2020-11-19 14:00:00,29.79,29.84,29.76,29.77,108852.0,26.7942,26.8392,26.7672,26.7762,108852.0
2020-11-19 14:30:00,29.77,29.97,29.76,29.86,133361.0,26.7762,26.9561,26.7672,26.8572,133361.0
2020-11-19 15:00:00,29.86,29.9,29.78,29.82,186729.0,26.8572,26.8932,26.7852,26.8212,186729.0
2020-11-19 15:30:00,29.82,30.08,29.8,30.04,559912.0,26.8212,27.0551,26.8032,27.0191,559912.0
2020-11-20 09:30:00,29.78,29.87,29.51,29.55,271987.0,26.7852,26.8662,26.5424,26.5784,271987.0
2020-11-20 10:00:00,29.56,29.66,29.54,29.56,136115.0,26.5873,26.6773,26.5694,26.5873,136115.0
2020-11-20 10:30:00,29.57,29.59,29.37,29.37,145762.0,26.5963,26.6143,26.4165,26.4165,145762.0
2020-11-20 11:00:00,29.37,29.53,29.32,29.48,182723.0,26.4165,26.5604,26.3715,26.5154,182723.0
2020-11-20 11:30:00,29.48,29.58,29.41,29.48,140285.0,26.5154,26.6053,26.4524,26.5154,140285.0
2020-11-20 12:00:00,29.47,29.47,29.37,29.38,115987.0,26.5064,26.5064,26.4165,26.4255,115987.0
2020-11-20 12:30:00,29.39,29.48,29.32,29.47,134323.0,26.4344,26.5154,26.3715,26.5064,134323.0
2020-11-20 13:00:00,29.47,29.57,29.39,29.47,176602.0,26.5064,26.5963,26.4344,26.5064,176602.0
2020-11-20 13:30:00,29.47,29.57,29.46,29.52,105524.0,26.5064,26.5963,26.4974,26.5514,105524.0
2020-11-20 14:00:00,29.52,29.54,29.43,29.51,138219.0,26.5514,26.5694,26.4704,26.5424,138219.0
2020-11-20 14:30:00,29.5,29.55,29.45,29.5,204300.0,26.5334,26.5784,26.4884,26.5334,204300.0
2020-11-20 15:00:00,29.5,29.53,29.43,29.48,319422.0,26.5334,26.5604,26.4704,26.5154,319422.0
2020-11-20 15:30:00,29.48,29.64,29.43,29.45,699783.0,26.5154,26.6593,26.4704,26.4884,699783.0
2020-11-23 09:30:00,30.08,30.3,29.84,30.21,295163.0,27.0551,27.2529,26.8392,27.172,295163.0
2020-11-23 10:00:00,30.21,30.54,30.18,30.29,183981.0,27.172,27.4688,27.145,27.2439,183981.0
2020-11-23 10:30:00,30.29,30.67,30.28,30.64,140355.0,27.2439,27.5857,27.2349,27.5587,140355.0
2020-11-23 11:00:00,30.64,30.76,30.54,30.72,148671.0,27.5587,27.6667,27.4688,27.6307,148671.0
2020-11-23 11:30:00,30.71,30.72,30.46,30.6,146328.0,27.6217,27.6307,27.3968,27.5228,146328.0
2020-11-23 12:00:00,30.6,30.66,30.51,30.54,126473.0,27.5228,27.5767,27.4418,27.4688,126473.0
2020-11-23 12:30:00,30.54,30.68,30.51,30.68,96593.0,27.4688,27.5947,27.4418,27.5947,96593.0
2020-11-23 13:00:00,30.67,30.79,30.65,30.71,118116.0,27.5857,27.6937,27.5677,27.6217,118116.0
2020-11-23 13:30:00,30.71,30.76,30.64,30.66,101627.0,27.6217,27.6667,27.5587,27.5767,101627.0
2020-11-23 14:00:00,30.67,30.75,30.61,30.69,112664.0,27.5857,27.6577,27.5318,27.6037,112664.0
2020-11-23 14:30:00,30.69,30.86,30.68,30.77,181643.0,27.6037,27.7566,27.5947,27.6757,181643.0
2020-11-23 15:00:00,30.76,30.9,30.62,30.64,233353.0,27.6667,27.7926,27.5408,27.5587,233353.0
2020-11-23 15:30:00,30.64,30.75,30.55,30.63,506723.0,27.5587,27.6577,27.4778,27.5497,506723.0
2020-11-24 09:30:00,31.5,31.6,31.16,31.58,396211.0,28.3323,28.4222,28.0264,28.4042,396211.0
2020-11-24 10:00:00,31.58,31.84,31.58,31.72,234356.0,28.4042,28.6381,28.4042,28.5301,234356.0
2020-11-24 10:30:00,31.71,31.76,31.45,31.53,340621.0,28.5211,28.5661,28.2873,28.3592,340621.0
2020-11-24 11:00:00,31.54,31.66,31.47,31.62,170827.0,28.3682,28.4762,28.3053,28.4402,170827.0
2020-11-24 11:30:00,31.63,31.9,31.6,31.85,250700.0,28.4492,28.692,28.4222,28.6471,250700.0
2020-11-24 12:00:00,31.85,31.9,31.74,31.75,184040.0,28.6471,28.692,28.5481,28.5571,184040.0
2020-11-24 12:30:00,31.76,31.79,31.68,31.72,136018.0,28.5661,28.5931,28.4942,28.5301,136018.0
2020-11-24 13:00:00,31.71,31.83,31.68,31.78,133085.0,28.5211,28.6291,28.4942,28.5841,133085.0
2020-11-24 13:30:00,31.78,31.88,31.65,31.65,208177.0,28.5841,28.674,28.4672,28.4672,208177.0
2020-11-24 14:00:00,31.65,31.83,31.64,31.7,179999.0,28.4672,28.6291,28.4582,28.5121,179999.0
2020-11-24 14:30:00,31.69,31.86,31.65,31.81,201776.0,28.5031,28.6561,28.4672,28.6111,201776.0
2020-11-24 15:00:00,31.81,31.98,31.8,31.95,330078.0,28.6111,28.764,28.6021,28.737,330078.0
2020-11-24 15:30:00,31.95,31.99,31.8,31.97,996056.0,28.737,28.773,28.6021,28.755,996056.0
2020-11-25 09:30:00,31.6,31.6,30.99,31.15,309623.0,28.4222,28.4222,27.8735,28.0175,309623.0
2020-11-25 10:00:00,31.16,31.35,31.02,31.25,222755.0,28.0264,28.1973,27.9005,28.1074,222755.0
2020-11-25 10:30:00,31.25,31.32,31.13,31.2,138346.0,28.1074,28.1704,27.9995,28.0624,138346.0
2020-11-25 11:00:00,31.21,31.4,31.2,31.36,275009.0,28.0714,28.2423,28.0624,28.2063,275009.0
2020-11-25 11:30:00,31.36,31.51,31.33,31.51,127644.0,28.2063,28.3413,28.1794,28.3413,127644.0
2020-11-25 12:00:00,31.51,31.56,31.47,31.51,83312.0,28.3413,28.3862,28.3053,28.3413,83312.0
2020-11-25 12:30:00,31.5,31.57,31.42,31.44,80879.0,28.3323,28.3952,28.2603,28.2783,80879.0
2020-11-25 13:00:00,31.45,31.52,31.42,31.5,124997.0,28.2873,28.3502,28.2603,28.3323,124997.0
2020-11-25 13:30:00,31.51,31.58,31.48,31.55,116061.0,28.3413,28.4042,28.3143,28.3772,116061.0
2020-11-25 14:00:00,31.55,31.59,31.4,31.44,131202.0,28.3772,28.4132,28.2423,28.2783,131202.0
2020-11-25 14:30:00,31.44,31.58,31.4,31.56,102708.0,28.2783,28.4042,28.2423,28.3862,102708.0
2020-11-25 15:00:00,31.56,31.56,31.4,31.43,125334.0,28.3862,28.3862,28.2423,28.2693,125334.0
2020-11-25 15:30:00,31.43,31.43,31.32,31.38,624049.0,28.2693,28.2693,28.1704,28.2243,624049.0
2020-11-27 09:30:00,31.2,31.32,31.05,31.18,158766.0,28.0624,28.1704,27.9275,28.0444,158766.0
2020-11-27 10:00:00,31.16,31.31,31.06,31.06,85260.0,28.0264,28.1614,27.9365,27.9365,85260.0
2020-11-27 10:30:00,31.05,31.08,30.94,31.0,84385.0,27.9275,27.9545,27.8286,27.8825,84385.0
2020-11-27 11:00:00,31.0,31.03,30.9,30.92,55161.0,27.8825,27.9095,27.7926,27.8106,55161.0
2020-11-27 11:30:00,30.92,31.16,30.86,31.14,71448.0,27.8106,28.0264,27.7566,28.0085,71448.0
2020-11-27 12:00:00,31.14,31.14,30.89,30.89,76208.0,28.0085,28.0085,27.7836,27.7836,76208.0
2020-11-27 12:30:00,30.9,31.1,30.88,31.09,166969.0,27.7926,27.9725,27.7746,27.9635,166969.0
2020-11-30 09:30:00,31.6,31.91,31.32,31.51,848278.0,28.4222,28.701,28.1704,28.3413,848278.0
2020-11-30 10:00:00,31.49,31.53,31.14,31.16,398597.0,28.3233,28.3592,28.0085,28.0264,398597.0
2020-11-30 10:30:00,31.16,31.2,30.84,31.2,320507.0,28.0264,28.0624,27.7386,28.0624,320507.0
2020-11-30 11:00:00,31.21,31.37,31.1,31.1,349243.0,28.0714,28.2153,27.9725,27.9725,349243.0
2020-11-30 11:30:00,31.1,31.16,31.02,31.05,109300.0,27.9725,28.0264,27.9005,27.9275,109300.0
2020-11-30 12:00:00,31.05,31.06,30.94,31.06,234652.0,27.9275,27.9365,27.8286,27.9365,234652.0
2020-11-30 12:30:00,31.05,31.09,30.91,31.07,127210.0,27.9275,27.9635,27.8016,27.9455,127210.0
2020-11-30 13:00:00,31.07,31.11,31.01,31.11,94116.0,27.9455,27.9815,27.8915,27.9815,94116.0
2020-11-30 13:30:00,31.1,31.12,30.97,31.03,114288.0,27.9725,27.9905,27.8556,27.9095,114288.0
2020-11-30 14:00:00,31.04,31.06,30.9,30.91,124612.0,27.9185,27.9365,27.7926,27.8016,124612.0
2020-11-30 14:30:00,30.91,30.99,30.78,30.94,206161.0,27.8016,27.8735,27.6847,27.8286,206161.0
2020-11-30 15:00:00,30.94,30.99,30.78,30.78,252871.0,27.8286,27.8735,27.6847,27.6847,252871.0
2020-11-30 15:30:00,30.78,30.8,30.43,30.47,1037260.0,27.6847,27.7027,27.3699,27.4058,1037260.0
2020-12-01 09:30:00,31.25,31.69,31.09,31.67,399766.0,28.1074,28.5031,27.9635,28.4852,399766.0
2020-12-01 10:00:00,31.67,31.98,31.6,31.91,320226.0,28.4852,28.764,28.4222,28.701,320226.0
2020-12-01 10:30:00,31.92,32.04,31.68,31.79,239083.0,28.71,28.818,28.4942,28.5931,239083.0
2020-12-01 11:00:00,31.8,32.03,31.78,31.86,285377.0,28.6021,28.809,28.5841,28.6561,285377.0
2020-12-01 11:30:00,31.85,31.85,31.65,31.73,225745.0,28.6471,28.6471,28.4672,28.5391,225745.0
2020-12-01 12:00:00,31.72,31.86,31.71,31.83,155964.0,28.5301,28.6561,28.5211,28.6291,155964.0
2020-12-01 12:30:00,31.82,31.85,31.7,31.75,106382.0,28.6201,28.6471,28.5121,28.5571,106382.0
2020-12-01 13:00:00,31.75,31.81,31.71,31.72,139343.0,28.5571,28.6111,28.5211,28.5301,139343.0
2020-12-01 13:30:00,31.74,31.78,31.68,31.74,153224.0,28.5481,28.5841,28.4942,28.5481,153224.0
2020-12-01 14:00:00,31.74,31.82,31.72,31.8,208393.0,28.5481,28.6201,28.5301,28.6021,208393.0
2020-12-01 14:30:00,31.8,31.82,31.69,31.7,203284.0,28.6021,28.6201,28.5031,28.5121,203284.0
2020-12-01 15:00:00,31.71,31.71,31.51,31.6,179411.0,28.5211,28.5211,28.3413,28.4222,179411.0
2020-12-01 15:30:00,31.61,31.66,31.46,31.47,644202.0,28.4312,28.4762,28.2963,28.3053,644202.0
2020-12-02 09:30:00,31.4,31.44,31.03,31.25,415311.0,28.2423,28.2783,27.9095,28.1074,415311.0
2020-12-02 10:00:00,31.25,31.4,31.2,31.39,174416.0,28.1074,28.2423,28.0624,28.2333,174416.0
2020-12-02 10:30:00,31.39,31.65,31.37,31.64,87013.0,28.2333,28.4672,28.2153,28.4582,87013.0
2020-12-02 11:00:00,31.67,31.8,31.65,31.77,81181.0,28.4852,28.6021,28.4672,28.5751,81181.0
2020-12-02 11:30:00,31.77,31.85,31.71,31.74,76401.0,28.5751,28.6471,28.5211,28.5481,76401.0
2020-12-02 12:00:00,31.74,31.86,31.72,31.84,70571.0,28.5481,28.6561,28.5301,28.6381,70571.0
2020-12-02 12:30:00,31.84,31.91,31.79,31.81,149997.0,28.6381,28.701,28.5931,28.6111,149997.0
2020-12-02 13:00:00,31.82,31.89,31.76,31.83,133335.0,28.6201,28.683,28.5661,28.6291,133335.0
2020-12-02 13:30:00,31.83,31.89,31.78,31.83,163211.0,28.6291,28.683,28.5841,28.6291,163211.0
2020-12-02 14:00:00,31.82,31.9,31.63,31.89,129727.0,28.6201,28.692,28.4492,28.683,129727.0
2020-12-02 14:30:00,31.88,32.16,31.87,32.13,286881.0,28.674,28.9259,28.665,28.8989,286881.0
2020-12-02 15:00:00,32.13,32.36,32.1,32.34,447732.0,28.8989,29.1058,28.8719,29.0878,447732.0
2020-12-02 15:30:00,32.34,32.47,32.3,32.33,905828.0,29.0878,29.2047,29.0518,29.0788,905828.0
2020-12-03 09:30:00,32.19,32.63,32.19,32.36,217358.0,28.9529,29.3486,28.9529,29.1058,217358.0
2020-12-03 10:00:00,32.39,32.45,32.2,32.4,127329.0,29.1328,29.1867,28.9619,29.1417,127329.0
2020-12-03 10:30:00,32.39,32.73,32.34,32.67,133625.0,29.1328,29.4386,29.0878,29.3846,133625.0
2020-12-03 11:00:00,32.67,32.69,32.51,32.61,107586.0,29.3846,29.4026,29.2407,29.3306,107586.0
2020-12-03 11:30:00,32.62,32.62,32.49,32.52,95311.0,29.3396,29.3396,29.2227,29.2497,95311.0
2020-12-03 12:00:00,32.53,32.59,32.46,32.5,136295.0,29.2587,29.3126,29.1957,29.2317,136295.0
2020-12-03 12:30:00,32.48,32.5,32.41,32.48,122212.0,29.2137,29.2317,29.1507,29.2137,122212.0
2020-12-03 13:00:00,32.49,32.49,32.34,32.38,163099.0,29.2227,29.2227,29.0878,29.1238,163099.0
2020-12-03 13:30:00,32.39,32.45,32.23,32.26,166740.0,29.1328,29.1867,28.9888,29.0158,166740.0
2020-12-03 14:00:00,32.26,32.42,32.25,32.38,147806.0,29.0158,29.1597,29.0068,29.1238,147806.0
2020-12-03 14:30:00,32.37,32.38,32.31,32.35,108788.0,29.1148,29.1238,29.0608,29.0968,108788.0
2020-12-03 15:00:00,32.34,32.53,32.34,32.48,159020.0,29.0878,29.2587,29.0878,29.2137,159020.0
2020-12-03 15:30:00,32.49,32.49,32.05,32.36,680365.0,29.2227,29.2227,28.8269,29.1058,680365.0
2020-12-04 09:30:00,32.76,32.87,32.42,32.5,422005.0,29.4655,29.5645,29.1597,29.2317,422005.0
2020-12-04 10:00:00,32.5,32.63,32.18,32.63,222822.0,29.2317,29.3486,28.9439,29.3486,222822.0
2020-12-04 10:30:00,32.59,32.67,32.4,32.59,181929.0,29.3126,29.3846,29.1417,29.3126,181929.0
2020-12-04 11:00:00,32.59,32.78,32.49,32.73,206387.0,29.3126,29.4835,29.2227,29.4386,206387.0
2020-12-04 11:30:00,32.73,32.98,32.67,32.96,197625.0,29.4386,29.6634,29.3846,29.6454,197625.0
2020-12-04 12:00:00,32.96,33.04,32.81,32.88,261962.0,29.6454,29.7174,29.5105,29.5735,261962.0
2020-12-04 12:30:00,32.89,32.91,32.84,32.91,146286.0,29.5825,29.6005,29.5375,29.6005,146286.0
2020-12-04 13:00:00,32.91,32.97,32.88,32.89,108160.0,29.6005,29.6544,29.5735,29.5825,108160.0
2020-12-04 13:30:00,32.89,32.92,32.76,32.77,128091.0,29.5825,29.6095,29.4655,29.4745,128091.0
2020-12-04 14:00:00,32.77,32.78,32.68,32.69,131700.0,29.4745,29.4835,29.3936,29.4026,131700.0
2020-12-04 14:30:00,32.7,32.77,32.66,32.71,151511.0,29.4116,29.4745,29.3756,29.4206,151511.0
2020-12-04 15:00:00,32.71,32.71,32.59,32.66,135973.0,29.4206,29.4206,29.3126,29.3756,135973.0
2020-12-04 15:30:00,32.66,32.99,32.66,32.97,747487.0,29.3756,29.6724,29.3756,29.6544,747487.0
2020-12-07 09:30:00,32.85,32.88,32.33,32.53,263476.0,29.5465,29.5735,29.0788,29.2587,263476.0
2020-12-07 10:00:00,32.54,32.79,32.48,32.74,200353.0,29.2677,29.4925,29.2137,29.4476,200353.0
2020-12-07 10:30:00,32.74,32.91,32.73,32.89,179662.0,29.4476,29.6005,29.4386,29.5825,179662.0
2020-12-07 11:00:00,32.88,32.93,32.54,32.63,172150.0,29.5735,29.6185,29.2677,29.3486,172150.0
2020-12-07 11:30:00,32.63,32.87,32.62,32.86,424778.0,29.3486,29.5645,29.3396,29.5555,424778.0
2020-12-07 12:00:00,32.85,32.95,32.79,32.89,117950.0,29.5465,29.6364,29.4925,29.5825,117950.0
2020-12-07 12:30:00,32.88,32.93,32.75,32.76,162061.0,29.5735,29.6185,29.4566,29.4655,162061.0
2020-12-07 13:00:00,32.75,32.77,32.59,32.69,442802.0,29.4566,29.4745,29.3126,29.4026,442802.0
2020-12-07 13:30:00,32.68,32.77,32.55,32.55,171638.0,29.3936,29.4745,29.2767,29.2767,171638.0
2020-12-07 14:00:00,32.55,32.56,32.37,32.54,401626.0,29.2767,29.2857,29.1148,29.2677,401626.0
2020-12-07 14:30:00,32.53,32.63,32.49,32.56,114878.0,29.2587,29.3486,29.2227,29.2857,114878.0
2020-12-07 15:00:00,32.57,32.65,32.55,32.62,168534.0,29.2947,29.3666,29.2767,29.3396,168534.0
2020-12-07 15:30:00,32.62,32.74,32.47,32.56,690433.0,29.3396,29.4476,29.2047,29.2857,690433.0
2020-12-08 09:30:00,32.07,32.52,31.87,32.28,376946.0,28.8449,29.2497,28.665,29.0338,376946.0
2020-12-08 10:00:00,32.27,32.31,32.02,32.07,260259.0,29.0248,29.0608,28.8,28.8449,260259.0
2020-12-08 10:30:00,32.07,32.1,31.9,31.99,247798.0,28.8449,28.8719,28.692,28.773,247798.0
2020-12-08 11:00:00,32.0,32.34,31.99,32.33,175536.0,28.782,29.0878,28.773,29.0788,175536.0
2020-12-08 11:30:00,32.34,32.36,32.09,32.12,151315.0,29.0878,29.1058,28.8629,28.8899,151315.0
2020-12-08 12:00:00,32.11,32.14,31.95,32.11,142777.0,28.8809,28.9079,28.737,28.8809,142777.0
2020-12-08 12:30:00,32.11,32.17,32.05,32.13,123483.0,28.8809,28.9349,28.8269,28.8989,123483.0
2020-12-08 13:00:00,32.13,32.17,32.05,32.07,147373.0,28.8989,28.9349,28.8269,28.8449,147373.0
2020-12-08 13:30:00,32.07,32.24,32.05,32.16,95779.0,28.8449,28.9978,28.8269,28.9259,95779.0
2020-12-08 14:00:00,32.16,32.33,32.1,32.27,125237.0,28.9259,29.0788,28.8719,29.0248,125237.0
2020-12-08 14:30:00,32.27,32.3,32.16,32.18,150224.0,29.0248,29.0518,28.9259,28.9439,150224.0
2020-12-08 15:00:00,32.17,32.32,32.11,32.31,167463.0,28.9349,29.0698,28.8809,29.0608,167463.0
2020-12-08 15:30:00,32.3,32.41,32.26,32.38,590192.0,29.0518,29.1507,29.0158,29.1238,590192.0
2020-12-09 09:30:00,32.55,32.85,32.51,32.59,215770.0,29.2767,29.5465,29.2407,29.3126,215770.0
2020-12-09 10:00:00,32.59,32.78,32.53,32.66,306132.0,29.3126,29.4835,29.2587,29.3756,306132.0
2020-12-09 10:30:00,32.66,32.75,32.46,32.46,258346.0,29.3756,29.4566,29.1957,29.1957,258346.0
2020-12-09 11:00:00,32.45,32.54,32.4,32.41,164318.0,29.1867,29.2677,29.1417,29.1507,164318.0
2020-12-09 11:30:00,32.4,32.42,32.28,32.37,166538.0,29.1417,29.1597,29.0338,29.1148,166538.0
2020-12-09 12:00:00,32.37,32.41,32.33,32.35,262470.0,29.1148,29.1507,29.0788,29.0968,262470.0
2020-12-09 12:30:00,32.35,32.39,32.25,32.37,310893.0,29.0968,29.1328,29.0068,29.1148,310893.0
2020-12-09 13:00:00,32.37,32.39,32.27,32.27,228766.0,29.1148,29.1328,29.0248,29.0248,228766.0
2020-12-09 13:30:00,32.27,32.27,32.05,32.08,269234.0,29.0248,29.0248,28.8269,28.8539,269234.0
2020-12-09 14:00:00,32.08,32.37,32.08,32.34,241415.0,28.8539,29.1148,28.8539,29.0878,241415.0
2020-12-09 14:30:00,32.33,32.41,32.28,32.4,193455.0,29.0788,29.1507,29.0338,29.1417,193455.0
2020-12-09 15:00:00,32.4,32.46,32.35,32.38,287602.0,29.1417,29.1957,29.0968,29.1238,287602.0
2020-12-09 15:30:00,32.38,32.52,32.34,32.34,726921.0,29.1238,29.2497,29.0878,29.0878,726921.0
2020-12-10 09:30:00,32.3,32.58,31.89,32.2,481414.0,29.0518,29.3036,28.683,28.9619,481414.0
2020-12-10 10:00:00,32.2,32.31,32.08,32.27,274302.0,28.9619,29.0608,28.8539,29.0248,274302.0
2020-12-10 10:30:00,32.29,32.53,32.19,32.53,218202.0,29.0428,29.2587,28.9529,29.2587,218202.0
2020-12-10 11:00:00,32.53,32.71,32.51,32.66,234997.0,29.2587,29.4206,29.2407,29.3756,234997.0
2020-12-10 11:30:00,32.65,32.67,32.41,32.54,274945.0,29.3666,29.3846,29.1507,29.2677,274945.0
2020-12-10 12:00:00,32.54,32.84,32.52,32.81,163665.0,29.2677,29.5375,29.2497,29.5105,163665.0
2020-12-10 12:30:00,32.82,32.97,32.81,32.9,229350.0,29.5195,29.6544,29.5105,29.5915,229350.0
2020-12-10 13:00:00,32.9,33.09,32.82,33.04,293954.0,29.5915,29.7624,29.5195,29.7174,293954.0
2020-12-10 13:30:00,33.04,33.05,32.91,32.91,123350.0,29.7174,29.7264,29.6005,29.6005,123350.0
2020-12-10 14:00:00,32.92,33.0,32.77,32.97,326254.0,29.6095,29.6814,29.4745,29.6544,326254.0
2020-12-10 14:30:00,32.97,33.11,32.86,32.89,287839.0,29.6544,29.7804,29.5555,29.5825,287839.0
2020-12-10 15:00:00,32.89,33.04,32.88,32.95,155284.0,29.5825,29.7174,29.5735,29.6364,155284.0
2020-12-10 15:30:00,32.96,33.07,32.95,32.98,511045.0,29.6454,29.7444,29.6364,29.6634,511045.0
2020-12-11 09:30:00,32.61,32.68,32.38,32.55,442494.0,29.3306,29.3936,29.1238,29.2767,442494.0
2020-12-11 10:00:00,32.55,32.7,32.31,32.36,152912.0,29.2767,29.4116,29.0608,29.1058,152912.0
2020-12-11 10:30:00,32.36,32.44,32.26,32.39,99028.0,29.1058,29.1777,29.0158,29.1328,99028.0
2020-12-11 11:00:00,32.39,32.47,32.32,32.34,141806.0,29.1328,29.2047,29.0698,29.0878,141806.0
2020-12-11 11:30:00,32.34,32.4,32.2,32.25,112920.0,29.0878,29.1417,28.9619,29.0068,112920.0
2020-12-11 12:00:00,32.25,32.25,32.0,32.09,131378.0,29.0068,29.0068,28.782,28.8629,131378.0
2020-12-11 12:30:00,32.09,32.2,32.04,32.15,105574.0,28.8629,28.9619,28.818,28.9169,105574.0
2020-12-11 13:00:00,32.15,32.16,32.05,32.12,73186.0,28.9169,28.9259,28.8269,28.8899,73186.0
2020-12-11 13:30:00,32.12,32.25,32.07,32.23,125221.0,28.8899,29.0068,28.8449,28.9888,125221.0
2020-12-11 14:00:00,32.24,32.29,32.19,32.22,84213.0,28.9978,29.0428,28.9529,28.9799,84213.0
2020-12-11 14:30:00,32.22,32.3,32.16,32.27,97092.0,28.9799,29.0518,28.9259,29.0248,97092.0
2020-12-11 15:00:00,32.27,32.45,32.24,32.42,185477.0,29.0248,29.1867,28.9978,29.1597,185477.0
2020-12-11 15:30:00,32.41,32.47,32.26,32.27,531244.0,29.1507,29.2047,29.0158,29.0248,531244.0
2020-12-14 09:30:00,32.75,32.78,31.98,32.05,242546.0,29.4566,29.4835,28.764,28.8269,242546.0
2020-12-14 10:00:00,32.04,32.15,31.96,32.12,211969.0,28.818,28.9169,28.746,28.8899,211969.0
2020-12-14 10:30:00,32.13,32.19,31.79,31.79,182341.0,28.8989,28.9529,28.5931,28.5931,182341.0
2020-12-14 11:00:00,31.8,31.95,31.71,31.72,141282.0,28.6021,28.737,28.5211,28.5301,141282.0
2020-12-14 11:30:00,31.72,31.85,31.69,31.74,90296.0,28.5301,28.6471,28.5031,28.5481,90296.0
2020-12-14 12:00:00,31.74,31.88,31.65,31.77,81582.0,28.5481,28.674,28.4672,28.5751,81582.0
2020-12-14 12:30:00,31.77,31.81,31.66,31.71,76622.0,28.5751,28.6111,28.4762,28.5211,76622.0
2020-12-14 13:00:00,31.71,31.8,31.64,31.78,115905.0,28.5211,28.6021,28.4582,28.5841,115905.0
2020-12-14 13:30:00,31.79,32.04,31.79,31.98,219693.0,28.5931,28.818,28.5931,28.764,219693.0
2020-12-14 14:00:00,31.99,32.0,31.87,31.91,101205.0,28.773,28.782,28.665,28.701,101205.0
2020-12-14 14:30:00,31.91,31.95,31.83,31.9,82004.0,28.701,28.737,28.6291,28.692,82004.0
2020-12-14 15:00:00,31.9,31.98,31.88,31.93,108726.0,28.692,28.764,28.674,28.719,108726.0
2020-12-14 15:30:00,31.94,32.01,31.8,31.91,543276.0,28.728,28.791,28.6021,28.701,543276.0
2020-12-15 09:30:00,32.35,32.42,31.87,31.88,665089.0,29.0968,29.1597,28.665,28.674,665089.0
2020-12-15 10:00:00,31.88,32.0,31.79,31.92,235519.0,28.674,28.782,28.5931,28.71,235519.0
2020-12-15 10:30:00,31.92,32.19,31.7,32.12,372323.0,28.71,28.9529,28.5121,28.8899,372323.0
2020-12-15 11:00:00,32.12,32.36,32.07,32.25,290900.0,28.8899,29.1058,28.8449,29.0068,290900.0
2020-12-15 11:30:00,32.23,32.32,32.17,32.24,164946.0,28.9888,29.0698,28.9349,28.9978,164946.0
2020-12-15 12:00:00,32.25,32.29,32.15,32.23,194772.0,29.0068,29.0428,28.9169,28.9888,194772.0
2020-12-15 12:30:00,32.23,32.46,32.22,32.44,151940.0,28.9888,29.1957,28.9799,29.1777,151940.0
2020-12-15 13:00:00,32.44,32.54,32.42,32.45,159411.0,29.1777,29.2677,29.1597,29.1867,159411.0
2020-12-15 13:30:00,32.46,32.64,32.45,32.64,123119.0,29.1957,29.3576,29.1867,29.3576,123119.0
2020-12-15 14:00:00,32.63,32.73,32.59,32.69,134067.0,29.3486,29.4386,29.3126,29.4026,134067.0
2020-12-15 14:30:00,32.68,32.72,32.61,32.66,138872.0,29.3936,29.4296,29.3306,29.3756,138872.0
2020-12-15 15:00:00,32.66,32.76,32.59,32.62,166003.0,29.3756,29.4655,29.3126,29.3396,166003.0
2020-12-15 15:30:00,32.61,32.75,32.57,32.73,585400.0,29.3306,29.4566,29.2947,29.4386,585400.0
2020-12-16 09:30:00,32.92,32.92,32.41,32.53,187690.0,29.6095,29.6095,29.1507,29.2587,187690.0
2020-12-16 10:00:00,32.54,32.6,32.28,32.58,201703.0,29.2677,29.3216,29.0338,29.3036,201703.0
2020-12-16 10:30:00,32.58,32.7,32.56,32.7,158074.0,29.3036,29.4116,29.2857,29.4116,158074.0
2020-12-16 11:00:00,32.71,32.91,32.64,32.88,131301.0,29.4206,29.6005,29.3576,29.5735,131301.0
2020-12-16 11:30:00,32.88,32.97,32.86,32.92,69041.0,29.5735,29.6544,29.5555,29.6095,69041.0
2020-12-16 12:00:00,32.92,32.95,32.81,32.85,49993.0,29.6095,29.6364,29.5105,29.5465,49993.0
2020-12-16 12:30:00,32.85,32.96,32.83,32.85,77380.0,29.5465,29.6454,29.5285,29.5465,77380.0
2020-12-16 13:00:00,32.86,32.86,32.73,32.76,75333.0,29.5555,29.5555,29.4386,29.4655,75333.0
2020-12-16 13:30:00,32.77,32.83,32.76,32.82,68424.0,29.4745,29.5285,29.4655,29.5195,68424.0
2020-12-16 14:00:00,32.82,32.93,32.72,32.76,91322.0,29.5195,29.6185,29.4296,29.4655,91322.0
2020-12-16 14:30:00,32.76,32.97,32.75,32.95,95033.0,29.4655,29.6544,29.4566,29.6364,95033.0
2020-12-16 15:00:00,32.95,33.0,32.87,32.96,78391.0,29.6364,29.6814,29.5645,29.6454,78391.0
2020-12-16 15:30:00,32.96,33.1,32.95,32.96,584428.0,29.6454,29.7714,29.6364,29.6454,584428.0
2020-12-17 09:30:00,33.09,33.09,32.81,33.02,236328.0,29.7624,29.7624,29.5105,29.6994,236328.0
2020-12-17 10:00:00,33.02,33.14,32.92,33.05,320053.0,29.6994,29.8073,29.6095,29.7264,320053.0
2020-12-17 10:30:00,33.04,33.12,32.82,33.01,158436.0,29.7174,29.7893,29.5195,29.6904,158436.0
2020-12-17 11:00:00,33.01,33.11,32.99,33.05,99186.0,29.6904,29.7804,29.6724,29.7264,99186.0
2020-12-17 11:30:00,33.05,33.09,32.92,33.04,124049.0,29.7264,29.7624,29.6095,29.7174,124049.0
2020-12-17 12:00:00,33.04,33.06,32.95,33.05,188783.0,29.7174,29.7354,29.6364,29.7264,188783.0
2020-12-17 12:30:00,33.05,33.16,33.03,33.11,63529.0,29.7264,29.8253,29.7084,29.7804,63529.0
2020-12-17 13:00:00,33.12,33.32,33.11,33.31,115788.0,29.7893,29.9692,29.7804,29.9602,115788.0
2020-12-17 13:30:00,33.31,33.31,33.15,33.22,69085.0,29.9602,29.9602,29.8163,29.8793,69085.0
2020-12-17 14:00:00,33.22,33.24,33.16,33.19,57867.0,29.8793,29.8973,29.8253,29.8523,57867.0
2020-12-17 14:30:00,33.19,33.27,33.16,33.27,89563.0,29.8523,29.9243,29.8253,29.9243,89563.0
2020-12-17 15:00:00,33.28,33.32,33.15,33.19,122374.0,29.9333,29.9692,29.8163,29.8523,122374.0
2020-12-17 15:30:00,33.18,33.33,33.15,33.3,427182.0,29.8433,29.9782,29.8163,29.9512,427182.0
2020-12-18 09:30:00,33.21,33.25,32.83,32.92,576074.0,29.8703,29.9063,29.5285,29.6095,576074.0
2020-12-18 10:00:00,32.93,33.01,32.7,32.76,147234.0,29.6185,29.6904,29.4116,29.4655,147234.0
2020-12-18 10:30:00,32.76,32.84,32.62,32.65,175468.0,29.4655,29.5375,29.3396,29.3666,175468.0
2020-12-18 11:00:00,32.65,32.66,32.45,32.61,126391.0,29.3666,29.3756,29.1867,29.3306,126391.0
2020-12-18 11:30:00,32.6,32.62,32.45,32.59,70321.0,29.3216,29.3396,29.1867,29.3126,70321.0
2020-12-18 12:00:00,32.59,32.65,32.55,32.59,67543.0,29.3126,29.3666,29.2767,29.3126,67543.0
2020-12-18 12:30:00,32.58,32.74,32.54,32.66,138120.0,29.3036,29.4476,29.2677,29.3756,138120.0
2020-12-18 13:00:00,32.66,32.67,32.45,32.5,80912.0,29.3756,29.3846,29.1867,29.2317,80912.0
2020-12-18 13:30:00,32.49,32.56,32.46,32.51,107342.0,29.2227,29.2857,29.1957,29.2407,107342.0
2020-12-18 14:00:00,32.51,32.66,32.43,32.61,130429.0,29.2407,29.3756,29.1687,29.3306,130429.0
2020-12-18 14:30:00,32.62,32.65,32.5,32.55,132185.0,29.3396,29.3666,29.2317,29.2767,132185.0
2020-12-18 15:00:00,32.55,32.62,32.33,32.34,268743.0,29.2767,29.3396,29.0788,29.0878,268743.0
2020-12-18 15:30:00,32.34,32.51,32.17,32.35,1070914.0,29.0878,29.2407,28.9349,29.0968,1070914.0
2020-12-21 09:30:00,32.7,33.89,32.31,33.7,1056716.0,29.4116,30.4819,29.0608,30.311,1056716.0
2020-12-21 10:00:00,33.7,33.8,32.93,33.01,403791.0,30.311,30.401,29.6185,29.6904,403791.0
2020-12-21 10:30:00,33.01,33.32,32.99,33.24,305857.0,29.6904,29.9692,29.6724,29.8973,305857.0
2020-12-21 11:00:00,33.23,33.57,33.22,33.32,321180.0,29.8883,30.1941,29.8793,29.9692,321180.0
2020-12-21 11:30:00,33.33,33.41,33.17,33.33,171243.0,29.9782,30.0502,29.8343,29.9782,171243.0
2020-12-21 12:00:00,33.34,33.42,33.25,33.42,81958.0,29.9872,30.0592,29.9063,30.0592,81958.0
2020-12-21 12:30:00,33.43,33.75,33.43,33.67,195418.0,30.0682,30.356,30.0682,30.284,195418.0
2020-12-21 13:00:00,33.67,33.72,33.58,33.61,106778.0,30.284,30.329,30.2031,30.2301,106778.0
2020-12-21 13:30:00,33.62,33.75,33.57,33.59,115628.0,30.2391,30.356,30.1941,30.2121,115628.0
2020-12-21 14:00:00,33.58,33.77,33.54,33.74,118798.0,30.2031,30.374,30.1671,30.347,118798.0
2020-12-21 14:30:00,33.74,33.79,33.51,33.53,150939.0,30.347,30.392,30.1401,30.1581,150939.0
2020-12-21 15:00:00,33.54,33.57,33.42,33.54,183762.0,30.1671,30.1941,30.0592,30.1671,183762.0
2020-12-21 15:30:00,33.55,33.55,33.3,33.37,679177.0,30.1761,30.1761,29.9512,30.0142,679177.0
2020-12-22 09:30:00,33.51,33.76,33.44,33.62,394704.0,30.1401,30.365,30.0772,30.2391,394704.0
2020-12-22 10:00:00,33.64,33.92,33.46,33.92,268362.0,30.2571,30.5089,30.0952,30.5089,268362.0
2020-12-22 10:30:00,33.93,33.94,33.6,33.65,210599.0,30.5179,30.5269,30.2211,30.266,210599.0
2020-12-22 11:00:00,33.66,33.77,33.62,33.66,136407.0,30.275,30.374,30.2391,30.275,136407.0
2020-12-22 11:30:00,33.67,33.71,33.58,33.6,180607.0,30.284,30.32,30.2031,30.2211,180607.0
2020-12-22 12:00:00,33.59,33.61,33.5,33.54,98020.0,30.2121,30.2301,30.1311,30.1671,98020.0
2020-12-22 12:30:00,33.54,33.66,33.5,33.65,76874.0,30.1671,30.275,30.1311,30.266,76874.0
2020-12-22 13:00:00,33.66,33.67,33.55,33.58,64261.0,30.275,30.284,30.1761,30.2031,64261.0
2020-12-22 13:30:00,33.59,33.59,33.47,33.56,86761.0,30.2121,30.2121,30.1041,30.1851,86761.0
2020-12-22 14:00:00,33.56,33.61,33.51,33.59,85493.0,30.1851,30.2301,30.1401,30.2121,85493.0
2020-12-22 14:30:00,33.59,33.6,33.44,33.53,110656.0,30.2121,30.2211,30.0772,30.1581,110656.0
2020-12-22 15:00:00,33.53,33.54,33.34,33.35,215685.0,30.1581,30.1671,29.9872,29.9962,215685.0
2020-12-22 15:30:00,33.35,33.44,33.24,33.25,495093.0,29.9962,30.0772,29.8973,29.9063,495093.0
2020-12-23 09:30:00,33.6,33.92,33.53,33.81,240519.0,30.2211,30.5089,30.1581,30.41,240519.0
2020-12-23 10:00:00,33.82,33.9,33.64,33.77,183686.0,30.419,30.4909,30.2571,30.374,183686.0
2020-12-23 10:30:00,33.77,33.99,33.7,33.98,87735.0,30.374,30.5719,30.311,30.5629,87735.0
2020-12-23 11:00:00,33.96,34.26,33.95,34.25,170285.0,30.5449,30.8147,30.5359,30.8057,170285.0
2020-12-23 11:30:00,34.25,34.27,34.12,34.19,164585.0,30.8057,30.8237,30.6888,30.7517,164585.0
2020-12-23 12:00:00,34.19,34.19,34.01,34.07,204208.0,30.7517,30.7517,30.5898,30.6438,204208.0
2020-12-23 12:30:00,34.07,34.19,34.07,34.16,61097.0,30.6438,30.7517,30.6438,30.7248,61097.0
2020-12-23 13:00:00,34.15,34.32,34.09,34.31,98435.0,30.7158,30.8687,30.6618,30.8597,98435.0
2020-12-23 13:30:00,34.32,34.36,34.22,34.33,97636.0,30.8687,30.9046,30.7787,30.8777,97636.0
2020-12-23 14:00:00,34.33,34.4,34.29,34.31,138413.0,30.8777,30.9406,30.8417,30.8597,138413.0
2020-12-23 14:30:00,34.3,34.34,34.23,34.26,135584.0,30.8507,30.8867,30.7877,30.8147,135584.0
2020-12-23 15:00:00,34.26,34.34,34.23,34.27,128083.0,30.8147,30.8867,30.7877,30.8237,128083.0
2020-12-23 15:30:00,34.27,34.34,34.12,34.13,451124.0,30.8237,30.8867,30.6888,30.6978,451124.0
2020-12-24 09:30:00,34.2,34.2,33.61,33.93,159865.0,30.7607,30.7607,30.2301,30.5179,159865.0
2020-12-24 10:00:00,33.93,33.95,33.78,33.87,87875.0,30.5179,30.5359,30.383,30.4639,87875.0
2020-12-24 10:30:00,33.86,34.04,33.71,34.03,80841.0,30.4549,30.6168,30.32,30.6078,80841.0
2020-12-24 11:00:00,34.02,34.02,33.73,33.75,51670.0,30.5988,30.5988,30.338,30.356,51670.0
2020-12-24 11:30:00,33.74,33.86,33.69,33.86,54170.0,30.347,30.4549,30.302,30.4549,54170.0
2020-12-24 12:00:00,33.86,33.86,33.75,33.83,48381.0,30.4549,30.4549,30.356,30.4279,48381.0
2020-12-24 12:30:00,33.84,34.0,33.83,34.0,100704.0,30.4369,30.5808,30.4279,30.5808,100704.0
2020-12-28 09:30:00,34.17,34.39,34.04,34.38,176044.0,30.7338,30.9316,30.6168,30.9226,176044.0
2020-12-28 10:00:00,34.37,34.52,34.19,34.3,190081.0,30.9136,31.0486,30.7517,30.8507,190081.0
2020-12-28 10:30:00,34.3,34.38,33.98,34.06,212302.0,30.8507,30.9226,30.5629,30.6348,212302.0
2020-12-28 11:00:00,34.06,34.21,34.02,34.21,57907.0,30.6348,30.7697,30.5988,30.7697,57907.0
2020-12-28 11:30:00,34.2,34.3,34.12,34.15,68506.0,30.7607,30.8507,30.6888,30.7158,68506.0
2020-12-28 12:00:00,34.15,34.22,34.12,34.17,69251.0,30.7158,30.7787,30.6888,30.7338,69251.0
2020-12-28 12:30:00,34.17,34.26,34.12,34.17,47962.0,30.7338,30.8147,30.6888,30.7338,47962.0
2020-12-28 13:00:00,34.17,34.18,34.1,34.14,50001.0,30.7338,30.7427,30.6708,30.7068,50001.0
2020-12-28 13:30:00,34.14,34.19,34.1,34.15,47690.0,30.7068,30.7517,30.6708,30.7158,47690.0
2020-12-28 14:00:00,34.16,34.33,34.15,34.23,77894.0,30.7248,30.8777,30.7158,30.7877,77894.0
2020-12-28 14:30:00,34.23,34.28,34.16,34.18,55339.0,30.7877,30.8327,30.7248,30.7427,55339.0
2020-12-28 15:00:00,34.17,34.17,34.07,34.09,79499.0,30.7338,30.7338,30.6438,30.6618,79499.0
2020-12-28 15:30:00,34.09,34.1,33.95,33.95,268879.0,30.6618,30.6708,30.5359,30.5359,268879.0
2020-12-29 09:30:00,34.07,34.21,33.53,33.59,142386.0,30.6438,30.7697,30.1581,30.2121,142386.0
2020-12-29 10:00:00,33.59,33.74,33.45,33.59,109466.0,30.2121,30.347,30.0862,30.2121,109466.0
2020-12-29 10:30:00,33.59,33.69,33.51,33.69,105960.0,30.2121,30.302,30.1401,30.302,105960.0
2020-12-29 11:00:00,33.69,33.69,33.55,33.66,47006.0,30.302,30.302,30.1761,30.275,47006.0
2020-12-29 11:30:00,33.67,33.87,33.63,33.87,82039.0,30.284,30.4639,30.2481,30.4639,82039.0
2020-12-29 12:00:00,33.87,33.96,33.84,33.85,169003.0,30.4639,30.5449,30.4369,30.4459,169003.0
2020-12-29 12:30:00,33.85,33.87,33.76,33.85,76483.0,30.4459,30.4639,30.365,30.4459,76483.0
2020-12-29 13:00:00,33.86,33.92,33.8,33.91,58571.0,30.4549,30.5089,30.401,30.4999,58571.0
2020-12-29 13:30:00,33.91,33.98,33.88,33.95,67970.0,30.4999,30.5629,30.4729,30.5359,67970.0
2020-12-29 14:00:00,33.95,33.96,33.82,33.82,82825.0,30.5359,30.5449,30.419,30.419,82825.0
2020-12-29 14:30:00,33.81,33.86,33.73,33.8,140192.0,30.41,30.4549,30.338,30.401,140192.0
2020-12-29 15:00:00,33.8,33.94,33.76,33.93,135783.0,30.401,30.5269,30.365,30.5179,135783.0
2020-12-29 15:30:00,33.94,33.96,33.87,33.93,408550.0,30.5269,30.5449,30.4639,30.5179,408550.0
2020-12-30 09:30:00,34.0,34.61,33.93,34.6,254381.0,30.5808,31.1295,30.5179,31.1205,254381.0
2020-12-30 10:00:00,34.6,34.65,34.37,34.51,186420.0,31.1205,31.1655,30.9136,31.0396,186420.0
2020-12-30 10:30:00,34.51,34.64,34.48,34.63,139006.0,31.0396,31.1565,31.0126,31.1475,139006.0
2020-12-30 11:00:00,34.62,34.65,34.38,34.38,170792.0,31.1385,31.1655,30.9226,30.9226,170792.0
2020-12-30 11:30:00,34.37,34.41,34.24,34.27,101615.0,30.9136,30.9496,30.7967,30.8237,101615.0
2020-12-30 12:00:00,34.26,34.39,34.22,34.37,104304.0,30.8147,30.9316,30.7787,30.9136,104304.0
2020-12-30 12:30:00,34.37,34.4,34.28,34.36,78791.0,30.9136,30.9406,30.8327,30.9046,78791.0
2020-12-30 13:00:00,34.36,34.37,34.27,34.28,77896.0,30.9046,30.9136,30.8237,30.8327,77896.0
2020-12-30 13:30:00,34.28,34.33,34.24,34.25,89068.0,30.8327,30.8777,30.7967,30.8057,89068.0
2020-12-30 14:00:00,34.25,34.32,34.2,34.25,89625.0,30.8057,30.8687,30.7607,30.8057,89625.0
2020-12-30 14:30:00,34.25,34.26,34.1,34.15,100943.0,30.8057,30.8147,30.6708,30.7158,100943.0
2020-12-30 15:00:00,34.16,34.29,34.12,34.28,107231.0,30.7248,30.8417,30.6888,30.8327,107231.0
2020-12-30 15:30:00,34.29,34.34,34.21,34.29,409024.0,30.8417,30.8867,30.7697,30.8417,409024.0
2020-12-31 09:30:00,34.21,34.33,34.1,34.26,180366.0,30.7697,30.8777,30.6708,30.8147,180366.0
2020-12-31 10:00:00,34.23,34.47,34.21,34.45,93657.0,30.7877,31.0036,30.7697,30.9856,93657.0
2020-12-31 10:30:00,34.47,34.6,34.44,34.55,98569.0,31.0036,31.1205,30.9766,31.0755,98569.0
2020-12-31 11:00:00,34.55,34.73,34.54,34.7,87577.0,31.0755,31.2374,31.0665,31.2105,87577.0
2020-12-31 11:30:00,34.7,34.78,34.66,34.71,95899.0,31.2105,31.2824,31.1745,31.2194,95899.0
2020-12-31 12:00:00,34.72,34.74,34.64,34.72,78729.0,31.2284,31.2464,31.1565,31.2284,78729.0
2020-12-31 12:30:00,34.73,34.74,34.57,34.59,76317.0,31.2374,31.2464,31.0935,31.1115,76317.0
2020-12-31 13:00:00,34.59,34.7,34.58,34.66,79457.0,31.1115,31.2105,31.1025,31.1745,79457.0
2020-12-31 13:30:00,34.68,34.68,34.54,34.62,62561.0,31.1925,31.1925,31.0665,31.1385,62561.0
2020-12-31 14:00:00,34.62,34.69,34.54,34.66,71735.0,31.1385,31.2015,31.0665,31.1745,71735.0
2020-12-31 14:30:00,34.66,34.7,34.59,34.61,87160.0,31.1745,31.2105,31.1115,31.1295,87160.0
2020-12-31 15:00:00,34.59,34.78,34.58,34.69,157660.0,31.1115,31.2824,31.1025,31.2015,157660.0
2020-12-31 15:30:00,34.69,34.77,34.64,34.7,322457.0,31.2015,31.2734,31.1565,31.2105,322457.0
2021-01-04 09:30:00,35.0,35.04,34.65,34.93,822092.0,31.4803,31.5163,31.1655,31.4173,822092.0
2021-01-04 10:00:00,34.93,34.97,34.66,34.79,317466.0,31.4173,31.4533,31.1745,31.2914,317466.0
2021-01-04 10:30:00,34.79,34.81,34.2,34.37,200697.0,31.2914,31.3094,30.7607,30.9136,200697.0
2021-01-04 11:00:00,34.36,34.47,34.2,34.4,148039.0,30.9046,31.0036,30.7607,30.9406,148039.0
2021-01-04 11:30:00,34.38,34.5,34.28,34.32,130595.0,30.9226,31.0306,30.8327,30.8687,130595.0
2021-01-04 12:00:00,34.32,34.36,34.17,34.19,151895.0,30.8687,30.9046,30.7338,30.7517,151895.0
2021-01-04 12:30:00,34.19,34.2,34.08,34.15,219600.0,30.7517,30.7607,30.6528,30.7158,219600.0
2021-01-04 13:00:00,34.15,34.5,34.07,34.43,343511.0,30.7158,31.0306,30.6438,30.9676,343511.0
2021-01-04 13:30:00,34.43,34.54,34.28,34.48,106460.0,30.9676,31.0665,30.8327,31.0126,106460.0
2021-01-04 14:00:00,34.48,34.49,34.24,34.34,112052.0,31.0126,31.0216,30.7967,30.8867,112052.0
2021-01-04 14:30:00,34.33,34.33,34.14,34.27,169275.0,30.8777,30.8777,30.7068,30.8237,169275.0
2021-01-04 15:00:00,34.26,34.27,34.08,34.17,318605.0,30.8147,30.8237,30.6528,30.7338,318605.0
2021-01-04 15:30:00,34.17,34.36,34.11,34.14,1071747.0,30.7338,30.9046,30.6798,30.7068,1071747.0
2021-01-05 09:30:00,34.25,34.71,34.24,34.45,282706.0,30.8057,31.2194,30.7967,30.9856,282706.0
2021-01-05 10:00:00,34.45,34.6,34.21,34.45,283861.0,30.9856,31.1205,30.7697,30.9856,283861.0
2021-01-05 10:30:00,34.46,34.46,34.19,34.27,166856.0,30.9946,30.9946,30.7517,30.8237,166856.0
2021-01-05 11:00:00,34.27,34.5,34.27,34.47,130158.0,30.8237,31.0306,30.8237,31.0036,130158.0
2021-01-05 11:30:00,34.46,34.56,34.4,34.55,159746.0,30.9946,31.0845,30.9406,31.0755,159746.0
2021-01-05 12:00:00,34.56,34.76,34.56,34.73,209748.0,31.0845,31.2644,31.0845,31.2374,209748.0
2021-01-05 12:30:00,34.73,34.8,34.68,34.8,165299.0,31.2374,31.3004,31.1925,31.3004,165299.0
2021-01-05 13:00:00,34.8,34.85,34.75,34.79,100668.0,31.3004,31.3454,31.2554,31.2914,100668.0
2021-01-05 13:30:00,34.78,34.79,34.63,34.73,145755.0,31.2824,31.2914,31.1475,31.2374,145755.0
2021-01-05 14:00:00,34.73,34.98,34.72,34.95,312526.0,31.2374,31.4623,31.2284,31.4353,312526.0
2021-01-05 14:30:00,34.95,34.98,34.72,34.74,250549.0,31.4353,31.4623,31.2284,31.2464,250549.0
2021-01-05 15:00:00,34.74,34.84,34.67,34.74,354057.0,31.2464,31.3364,31.1835,31.2464,354057.0
2021-01-05 15:30:00,34.75,34.88,34.73,34.77,558296.0,31.2554,31.3724,31.2374,31.2734,558296.0
2021-01-06 09:30:00,35.54,36.48,35.16,36.44,887532.0,31.966,32.8115,31.6242,32.7755,887532.0
2021-01-06 10:00:00,36.45,36.69,36.3,36.68,625303.0,32.7845,33.0003,32.6496,32.9913,625303.0
2021-01-06 10:30:00,36.68,36.79,36.59,36.64,445210.0,32.9913,33.0903,32.9104,32.9554,445210.0
2021-01-06 11:00:00,36.64,36.77,36.57,36.58,660061.0,32.9554,33.0723,32.8924,32.9014,660061.0
2021-01-06 11:30:00,36.58,36.86,36.54,36.77,589064.0,32.9014,33.1532,32.8654,33.0723,589064.0
2021-01-06 12:00:00,36.76,37.03,36.72,37.0,550897.0,33.0633,33.3061,33.0273,33.2792,550897.0
2021-01-06 12:30:00,37.0,37.28,36.97,37.23,362514.0,33.2792,33.531,33.2522,33.486,362514.0
2021-01-06 13:00:00,37.23,37.29,37.13,37.2,247852.0,33.486,33.54,33.3961,33.459,247852.0
2021-01-06 13:30:00,37.2,37.35,37.15,37.16,284216.0,33.459,33.594,33.4141,33.4231,284216.0
2021-01-06 14:00:00,37.17,37.22,36.81,36.91,419255.0,33.4321,33.477,33.1083,33.1982,419255.0
2021-01-06 14:30:00,36.91,36.97,36.25,36.8,643781.0,33.1982,33.2522,32.6046,33.0993,643781.0
2021-01-06 15:00:00,36.8,36.98,36.55,36.87,342796.0,33.0993,33.2612,32.8744,33.1622,342796.0
2021-01-06 15:30:00,36.87,36.94,36.72,36.88,946166.0,33.1622,33.2252,33.0273,33.1712,946166.0
2021-01-07 09:30:00,37.29,37.43,37.0,37.31,690032.0,33.54,33.6659,33.2792,33.558,690032.0
2021-01-07 10:00:00,37.3,37.41,36.99,37.3,401440.0,33.549,33.6479,33.2702,33.549,401440.0
2021-01-07 10:30:00,37.3,37.4,37.11,37.33,454711.0,33.549,33.6389,33.3781,33.576,454711.0
2021-01-07 11:00:00,37.33,37.41,36.96,36.97,312853.0,33.576,33.6479,33.2432,33.2522,312853.0
2021-01-07 11:30:00,36.98,37.19,36.93,36.96,282737.0,33.2612,33.4501,33.2162,33.2432,282737.0
2021-01-07 12:00:00,36.95,36.97,36.56,36.64,475477.0,33.2342,33.2522,32.8834,32.9554,475477.0
2021-01-07 12:30:00,36.65,36.73,36.54,36.62,557152.0,32.9644,33.0363,32.8654,32.9374,557152.0
2021-01-07 13:00:00,36.63,36.82,36.57,36.58,400999.0,32.9464,33.1173,32.8924,32.9014,400999.0
2021-01-07 13:30:00,36.58,36.7,36.48,36.5,225062.0,32.9014,33.0093,32.8115,32.8294,225062.0
2021-01-07 14:00:00,36.5,36.64,36.39,36.53,322608.0,32.8294,32.9554,32.7305,32.8564,322608.0
2021-01-07 14:30:00,36.53,36.6,36.48,36.56,175687.0,32.8564,32.9194,32.8115,32.8834,175687.0
2021-01-07 15:00:00,36.55,36.89,36.54,36.84,480230.0,32.8744,33.1802,32.8654,33.1352,480230.0
2021-01-07 15:30:00,36.83,36.87,36.71,36.71,806930.0,33.1263,33.1622,33.0183,33.0183,806930.0
2021-01-08 09:30:00,36.85,36.97,36.45,36.76,175717.0,33.1442,33.2522,32.7845,33.0633,175717.0
2021-01-08 10:00:00,36.78,36.82,36.43,36.45,169657.0,33.0813,33.1173,32.7665,32.7845,169657.0
2021-01-08 10:30:00,36.47,36.8,36.46,36.74,103040.0,32.8025,33.0993,32.7935,33.0453,103040.0
2021-01-08 11:00:00,36.75,36.83,36.67,36.7,99728.0,33.0543,33.1263,32.9823,33.0093,99728.0
2021-01-08 11:30:00,36.69,36.87,36.64,36.74,122364.0,33.0003,33.1622,32.9554,33.0453,122364.0
2021-01-08 12:00:00,36.74,36.8,36.64,36.77,156086.0,33.0453,33.0993,32.9554,33.0723,156086.0
2021-01-08 12:30:00,36.77,36.8,36.61,36.65,142488.0,33.0723,33.0993,32.9284,32.9644,142488.0
2021-01-08 13:00:00,36.66,36.68,36.1,36.18,268985.0,32.9734,32.9913,32.4697,32.5416,268985.0
2021-01-08 13:30:00,36.17,36.2,36.06,36.1,235965.0,32.5326,32.5596,32.4337,32.4697,235965.0
2021-01-08 14:00:00,36.11,36.21,36.04,36.2,379071.0,32.4787,32.5686,32.4157,32.5596,379071.0
2021-01-08 14:30:00,36.2,36.37,36.06,36.27,316833.0,32.5596,32.7125,32.4337,32.6226,316833.0
2021-01-08 15:00:00,36.29,36.6,36.28,36.51,248580.0,32.6406,32.9194,32.6316,32.8384,248580.0
2021-01-08 15:30:00,36.51,36.71,36.45,36.58,679999.0,32.8384,33.0183,32.7845,32.9014,679999.0
2021-01-11 09:30:00,35.98,36.5,35.6,36.48,192411.0,32.3617,32.8294,32.0199,32.8115,192411.0
2021-01-11 10:00:00,36.47,36.53,36.15,36.21,143045.0,32.8025,32.8564,32.5146,32.5686,143045.0
2021-01-11 10:30:00,36.19,36.27,36.06,36.16,110845.0,32.5506,32.6226,32.4337,32.5236,110845.0
2021-01-11 11:00:00,36.16,36.19,35.98,36.04,208341.0,32.5236,32.5506,32.3617,32.4157,208341.0
2021-01-11 11:30:00,36.03,36.05,35.93,36.0,160226.0,32.4067,32.4247,32.3168,32.3797,160226.0
2021-01-11 12:00:00,36.01,36.05,35.97,36.02,111563.0,32.3887,32.4247,32.3527,32.3977,111563.0
2021-01-11 12:30:00,36.02,36.26,36.02,36.21,118534.0,32.3977,32.6136,32.3977,32.5686,118534.0
2021-01-11 13:00:00,36.2,36.41,36.2,36.25,224339.0,32.5596,32.7485,32.5596,32.6046,224339.0
2021-01-11 13:30:00,36.25,36.3,36.2,36.28,85455.0,32.6046,32.6496,32.5596,32.6316,85455.0
2021-01-11 14:00:00,36.27,36.4,36.25,36.31,123012.0,32.6226,32.7395,32.6046,32.6585,123012.0
2021-01-11 14:30:00,36.31,36.44,36.29,36.41,169952.0,32.6585,32.7755,32.6406,32.7485,169952.0
2021-01-11 15:00:00,36.41,36.42,36.22,36.22,271433.0,32.7485,32.7575,32.5776,32.5776,271433.0
2021-01-11 15:30:00,36.21,36.35,36.18,36.28,850601.0,32.5686,32.6945,32.5416,32.6316,850601.0
2021-01-12 09:30:00,36.43,36.72,36.21,36.66,290642.0,32.7665,33.0273,32.5686,32.9734,290642.0
2021-01-12 10:00:00,36.66,36.97,36.58,36.97,192424.0,32.9734,33.2522,32.9014,33.2522,192424.0
2021-01-12 10:30:00,36.98,37.05,36.85,36.88,160075.0,33.2612,33.3241,33.1442,33.1712,160075.0
2021-01-12 11:00:00,36.88,36.92,36.77,36.79,180728.0,33.1712,33.2072,33.0723,33.0903,180728.0
2021-01-12 11:30:00,36.78,36.81,36.56,36.68,181146.0,33.0813,33.1083,32.8834,32.9913,181146.0
2021-01-12 12:00:00,36.66,36.66,36.47,36.55,188896.0,32.9734,32.9734,32.8025,32.8744,188896.0
2021-01-12 12:30:00,36.54,36.56,36.39,36.39,154104.0,32.8654,32.8834,32.7305,32.7305,154104.0
2021-01-12 13:00:00,36.4,36.41,36.27,36.31,124314.0,32.7395,32.7485,32.6226,32.6585,124314.0
2021-01-12 13:30:00,36.3,36.41,36.26,36.34,104943.0,32.6496,32.7485,32.6136,32.6855,104943.0
2021-01-12 14:00:00,36.34,36.41,36.3,36.38,139723.0,32.6855,32.7485,32.6496,32.7215,139723.0
2021-01-12 14:30:00,36.38,36.49,36.3,36.44,217770.0,32.7215,32.8204,32.6496,32.7755,217770.0
2021-01-12 15:00:00,36.44,36.57,36.42,36.5,269373.0,32.7755,32.8924,32.7575,32.8294,269373.0
2021-01-12 15:30:00,36.5,36.62,36.46,36.55,654875.0,32.8294,32.9374,32.7935,32.8744,654875.0
2021-01-13 09:30:00,36.67,37.05,36.61,36.87,418739.0,32.9823,33.3241,32.9284,33.1622,418739.0
2021-01-13 10:00:00,36.88,37.22,36.77,37.18,357739.0,33.1712,33.477,33.0723,33.4411,357739.0
2021-01-13 10:30:00,37.19,37.21,37.01,37.12,565889.0,33.4501,33.468,33.2882,33.3871,565889.0
2021-01-13 11:00:00,37.13,37.42,36.97,37.41,340637.0,33.3961,33.6569,33.2522,33.6479,340637.0
2021-01-13 11:30:00,37.41,37.45,37.19,37.22,258600.0,33.6479,33.6839,33.4501,33.477,258600.0
2021-01-13 12:00:00,37.22,37.49,37.2,37.49,344580.0,33.477,33.7199,33.459,33.7199,344580.0
2021-01-13 12:30:00,37.49,37.72,37.43,37.69,276475.0,33.7199,33.9268,33.6659,33.8998,276475.0
2021-01-13 13:00:00,37.69,37.73,37.57,37.72,389681.0,33.8998,33.9357,33.7918,33.9268,389681.0
2021-01-13 13:30:00,37.72,37.96,37.67,37.8,316488.0,33.9268,34.1426,33.8818,33.9987,316488.0
2021-01-13 14:00:00,37.8,37.92,37.55,37.58,601798.0,33.9987,34.1066,33.7738,33.8008,601798.0
2021-01-13 14:30:00,37.58,37.58,37.41,37.57,403433.0,33.8008,33.8008,33.6479,33.7918,403433.0
2021-01-13 15:00:00,37.58,37.6,37.39,37.39,575828.0,33.8008,33.8188,33.6299,33.6299,575828.0
2021-01-13 15:30:00,37.39,37.53,37.34,37.41,967313.0,33.6299,33.7559,33.585,33.6479,967313.0
2021-01-14 09:30:00,37.71,38.28,37.52,38.23,640323.0,33.9178,34.4304,33.7469,34.3855,640323.0
2021-01-14 10:00:00,38.23,38.72,38.19,38.69,465612.0,34.3855,34.8262,34.3495,34.7992,465612.0
2021-01-14 10:30:00,38.69,38.78,38.25,38.3,620019.0,34.7992,34.8802,34.4035,34.4484,620019.0
2021-01-14 11:00:00,38.31,38.38,38.19,38.23,654644.0,34.4574,34.5204,34.3495,34.3855,654644.0
2021-01-14 11:30:00,38.24,38.72,38.22,38.71,543182.0,34.3945,34.8262,34.3765,34.8172,543182.0
2021-01-14 12:00:00,38.71,38.78,38.58,38.71,280290.0,34.8172,34.8802,34.7003,34.8172,280290.0
2021-01-14 12:30:00,38.69,38.96,38.68,38.95,220696.0,34.7992,35.0421,34.7902,35.0331,220696.0
2021-01-14 13:00:00,38.95,39.04,38.86,38.97,354468.0,35.0331,35.114,34.9521,35.051,354468.0
2021-01-14 13:30:00,38.97,39.18,38.93,39.0,307236.0,35.051,35.2399,35.0151,35.078,307236.0
2021-01-14 14:00:00,39.01,39.04,38.81,38.96,381325.0,35.087,35.114,34.9071,35.0421,381325.0
2021-01-14 14:30:00,38.97,39.03,38.87,38.93,295910.0,35.051,35.105,34.9611,35.0151,295910.0
2021-01-14 15:00:00,38.93,39.11,38.93,39.05,393490.0,35.0151,35.177,35.0151,35.123,393490.0
2021-01-14 15:30:00,39.05,39.13,38.85,38.91,1486357.0,35.123,35.195,34.9431,34.9971,1486357.0
2021-01-15 09:30:00,38.23,38.7,37.95,38.36,788641.0,34.3855,34.8082,34.1336,34.5024,788641.0
2021-01-15 10:00:00,38.35,38.35,37.84,38.05,424535.0,34.4934,34.4934,34.0347,34.2236,424535.0
2021-01-15 10:30:00,38.05,38.32,37.98,38.27,518637.0,34.2236,34.4664,34.1606,34.4214,518637.0
2021-01-15 11:00:00,38.27,38.28,37.99,38.09,381987.0,34.4214,34.4304,34.1696,34.2595,381987.0
2021-01-15 11:30:00,38.09,38.32,37.99,38.16,546720.0,34.2595,34.4664,34.1696,34.3225,546720.0
2021-01-15 12:00:00,38.15,38.49,38.1,38.48,502147.0,34.3135,34.6193,34.2685,34.6103,502147.0
2021-01-15 12:30:00,38.48,38.82,38.36,38.71,270563.0,34.6103,34.9161,34.5024,34.8172,270563.0
2021-01-15 13:00:00,38.7,38.89,38.64,38.86,207806.0,34.8082,34.9791,34.7542,34.9521,207806.0
2021-01-15 13:30:00,38.86,38.99,38.77,38.98,256350.0,34.9521,35.069,34.8712,35.06,256350.0
2021-01-15 14:00:00,38.98,39.03,38.81,38.99,270062.0,35.06,35.105,34.9071,35.069,270062.0
2021-01-15 14:30:00,38.98,39.19,38.98,39.12,370510.0,35.06,35.2489,35.06,35.186,370510.0
2021-01-15 15:00:00,39.13,39.16,38.88,38.9,274159.0,35.195,35.2219,34.9701,34.9881,274159.0
2021-01-15 15:30:00,38.9,38.9,38.68,38.78,1055168.0,34.9881,34.9881,34.7902,34.8802,1055168.0
2021-01-19 09:30:00,39.68,39.91,39.37,39.79,640231.0,35.6896,35.8965,35.4108,35.7886,640231.0
2021-01-19 10:00:00,39.79,39.79,39.29,39.41,558237.0,35.7886,35.7886,35.3389,35.4468,558237.0
2021-01-19 10:30:00,39.41,39.83,39.41,39.76,467757.0,35.4468,35.8246,35.4468,35.7616,467757.0
2021-01-19 11:00:00,39.76,39.92,39.66,39.74,461205.0,35.7616,35.9055,35.6717,35.7436,461205.0
2021-01-19 11:30:00,39.75,39.77,39.55,39.62,612955.0,35.7526,35.7706,35.5727,35.6357,612955.0
2021-01-19 12:00:00,39.61,39.75,39.53,39.61,313592.0,35.6267,35.7526,35.5547,35.6267,313592.0
2021-01-19 12:30:00,39.61,39.79,39.6,39.78,262916.0,35.6267,35.7886,35.6177,35.7796,262916.0
2021-01-19 13:00:00,39.78,39.88,39.77,39.79,218618.0,35.7796,35.8695,35.7706,35.7886,218618.0
2021-01-19 13:30:00,39.79,39.96,39.76,39.85,249626.0,35.7886,35.9415,35.7616,35.8426,249626.0
2021-01-19 14:00:00,39.85,39.92,39.77,39.88,288133.0,35.8426,35.9055,35.7706,35.8695,288133.0
2021-01-19 14:30:00,39.88,39.89,39.64,39.67,370619.0,35.8695,35.8785,35.6537,35.6807,370619.0
2021-01-19 15:00:00,39.68,39.73,39.64,39.72,342016.0,35.6896,35.7346,35.6537,35.7256,342016.0
2021-01-19 15:30:00,39.72,39.73,39.6,39.71,1228886.0,35.7256,35.7346,35.6177,35.7166,1228886.0
2021-01-20 09:30:00,40.0,40.69,39.66,39.68,894206.0,35.9775,36.5981,35.6717,35.6896,894206.0
2021-01-20 10:00:00,39.68,39.89,39.57,39.7,269523.0,35.6896,35.8785,35.5907,35.7076,269523.0
2021-01-20 10:30:00,39.7,39.91,39.65,39.79,201642.0,35.7076,35.8965,35.6627,35.7886,201642.0
2021-01-20 11:00:00,39.79,39.79,39.56,39.77,205487.0,35.7886,35.7886,35.5817,35.7706,205487.0
2021-01-20 11:30:00,39.76,39.98,39.72,39.73,240875.0,35.7616,35.9595,35.7256,35.7346,240875.0
2021-01-20 12:00:00,39.73,39.89,39.72,39.84,132559.0,35.7346,35.8785,35.7256,35.8336,132559.0
2021-01-20 12:30:00,39.85,39.96,39.73,39.95,183904.0,35.8426,35.9415,35.7346,35.9325,183904.0
2021-01-20 13:00:00,39.95,40.02,39.89,39.91,187651.0,35.9325,35.9955,35.8785,35.8965,187651.0
2021-01-20 13:30:00,39.92,40.0,39.88,39.89,211511.0,35.9055,35.9775,35.8695,35.8785,211511.0
2021-01-20 14:00:00,39.88,39.97,39.82,39.94,342150.0,35.8695,35.9505,35.8156,35.9235,342150.0
2021-01-20 14:30:00,39.93,40.06,39.87,39.88,368360.0,35.9145,36.0314,35.8605,35.8695,368360.0
2021-01-20 15:00:00,39.89,39.91,39.74,39.8,307166.0,35.8785,35.8965,35.7436,35.7976,307166.0
2021-01-20 15:30:00,39.81,39.92,39.76,39.9,747904.0,35.8066,35.9055,35.7616,35.8875,747904.0
2021-01-21 09:30:00,39.41,39.95,38.74,38.85,706596.0,35.4468,35.9325,34.8442,34.9431,706596.0
2021-01-21 10:00:00,38.84,39.06,38.56,38.92,607560.0,34.9341,35.132,34.6823,35.0061,607560.0
2021-01-21 10:30:00,38.94,39.02,38.66,38.69,462132.0,35.0241,35.096,34.7722,34.7992,462132.0
2021-01-21 11:00:00,38.7,38.73,38.38,38.55,254371.0,34.8082,34.8352,34.5204,34.6733,254371.0
2021-01-21 11:30:00,38.55,38.59,38.43,38.45,204864.0,34.6733,34.7093,34.5654,34.5833,204864.0
2021-01-21 12:00:00,38.47,38.56,38.3,38.38,165093.0,34.6013,34.6823,34.4484,34.5204,165093.0
2021-01-21 12:30:00,38.37,38.61,38.36,38.49,165447.0,34.5114,34.7273,34.5024,34.6193,165447.0
2021-01-21 13:00:00,38.49,38.52,38.21,38.22,158369.0,34.6193,34.6463,34.3675,34.3765,158369.0
2021-01-21 13:30:00,38.22,38.29,38.07,38.11,385339.0,34.3765,34.4394,34.2416,34.2775,385339.0
2021-01-21 14:00:00,38.11,38.37,38.07,38.37,265757.0,34.2775,34.5114,34.2416,34.5114,265757.0
2021-01-21 14:30:00,38.38,38.5,38.19,38.22,439145.0,34.5204,34.6283,34.3495,34.3765,439145.0
2021-01-21 15:00:00,38.22,38.35,38.09,38.32,421439.0,34.3765,34.4934,34.2595,34.4664,421439.0
2021-01-21 15:30:00,38.32,38.33,38.16,38.17,1104151.0,34.4664,34.4754,34.3225,34.3315,1104151.0
2021-01-22 09:30:00,37.59,37.66,37.35,37.5,686927.0,33.8098,33.8728,33.594,33.7289,686927.0
2021-01-22 10:00:00,37.51,37.66,37.32,37.38,626378.0,33.7379,33.8728,33.567,33.6209,626378.0
2021-01-22 10:30:00,37.39,37.48,37.27,37.45,291529.0,33.6299,33.7109,33.522,33.6839,291529.0
2021-01-22 11:00:00,37.46,37.59,37.36,37.49,300789.0,33.6929,33.8098,33.603,33.7199,300789.0
2021-01-22 11:30:00,37.48,37.54,37.32,37.44,272770.0,33.7109,33.7649,33.567,33.6749,272770.0
2021-01-22 12:00:00,37.45,37.52,37.31,37.31,165056.0,33.6839,33.7469,33.558,33.558,165056.0
2021-01-22 12:30:00,37.3,37.49,37.29,37.46,115732.0,33.549,33.7199,33.54,33.6929,115732.0
2021-01-22 13:00:00,37.46,37.5,37.37,37.4,79253.0,33.6929,33.7289,33.612,33.6389,79253.0
2021-01-22 13:30:00,37.4,37.42,37.18,37.19,115835.0,33.6389,33.6569,33.4411,33.4501,115835.0
2021-01-22 14:00:00,37.19,37.34,37.17,37.33,167061.0,33.4501,33.585,33.4321,33.576,167061.0
2021-01-22 14:30:00,37.33,37.4,37.3,37.36,192325.0,33.576,33.6389,33.549,33.603,192325.0
2021-01-22 15:00:00,37.36,37.61,37.34,37.59,265266.0,33.603,33.8278,33.585,33.8098,265266.0
2021-01-22 15:30:00,37.59,37.63,37.36,37.36,782937.0,33.8098,33.8458,33.603,33.603,782937.0
2021-01-25 09:30:00,36.96,37.0,36.48,36.69,575925.0,33.2432,33.2792,32.8115,33.0003,575925.0
2021-01-25 10:00:00,36.69,36.69,36.35,36.43,562472.0,33.0003,33.0003,32.6945,32.7665,562472.0
2021-01-25 10:30:00,36.41,36.44,35.9,35.91,531086.0,32.7485,32.7755,32.2898,32.2988,531086.0
2021-01-25 11:00:00,35.91,36.05,35.53,35.89,538693.0,32.2988,32.4247,31.957,32.2808,538693.0
2021-01-25 11:30:00,35.88,36.01,35.73,36.01,190811.0,32.2718,32.3887,32.1369,32.3887,190811.0
2021-01-25 12:00:00,36.0,36.09,35.79,35.94,164789.0,32.3797,32.4607,32.1908,32.3258,164789.0
2021-01-25 12:30:00,35.94,36.13,35.88,36.07,216397.0,32.3258,32.4966,32.2718,32.4427,216397.0
2021-01-25 13:00:00,36.07,36.36,35.99,36.32,212592.0,32.4427,32.7035,32.3707,32.6675,212592.0
2021-01-25 13:30:00,36.33,36.42,36.24,36.3,141302.0,32.6765,32.7575,32.5956,32.6496,141302.0
2021-01-25 14:00:00,36.3,36.32,36.18,36.26,164299.0,32.6496,32.6675,32.5416,32.6136,164299.0
2021-01-25 14:30:00,36.26,36.38,36.15,36.37,188240.0,32.6136,32.7215,32.5146,32.7125,188240.0
2021-01-25 15:00:00,36.37,36.52,36.35,36.45,225613.0,32.7125,32.8474,32.6945,32.7845,225613.0
2021-01-25 15:30:00,36.45,36.68,36.45,36.63,721935.0,32.7845,32.9913,32.7845,32.9464,721935.0
2021-01-26 09:30:00,36.92,36.97,36.05,36.16,488892.0,33.2072,33.2522,32.4247,32.5236,488892.0
2021-01-26 10:00:00,36.16,36.44,36.15,36.35,280561.0,32.5236,32.7755,32.5146,32.6945,280561.0
2021-01-26 10:30:00,36.35,36.39,36.02,36.04,328953.0,32.6945,32.7305,32.3977,32.4157,328953.0
2021-01-26 11:00:00,36.04,36.36,36.01,36.34,351854.0,32.4157,32.7035,32.3887,32.6855,351854.0
2021-01-26 11:30:00,36.35,36.36,36.09,36.14,171789.0,32.6945,32.7035,32.4607,32.5056,171789.0
2021-01-26 12:00:00,36.14,36.16,35.8,35.89,350986.0,32.5056,32.5236,32.1998,32.2808,350986.0
2021-01-26 12:30:00,35.88,35.99,35.85,35.92,306653.0,32.2718,32.3707,32.2448,32.3078,306653.0
2021-01-26 13:00:00,35.92,36.03,35.91,35.92,137128.0,32.3078,32.4067,32.2988,32.3078,137128.0
2021-01-26 13:30:00,35.92,35.94,35.8,35.82,179989.0,32.3078,32.3258,32.1998,32.2178,179989.0
2021-01-26 14:00:00,35.82,35.91,35.8,35.85,193605.0,32.2178,32.2988,32.1998,32.2448,193605.0
2021-01-26 14:30:00,35.84,35.87,35.75,35.83,242678.0,32.2358,32.2628,32.1549,32.2268,242678.0
2021-01-26 15:00:00,35.83,35.9,35.62,35.66,281351.0,32.2268,32.2898,32.0379,32.0739,281351.0
2021-01-26 15:30:00,35.66,35.67,35.35,35.38,819715.0,32.0739,32.0829,31.7951,31.8221,819715.0
2021-01-27 09:30:00,35.14,35.75,34.63,34.82,1320991.0,31.6062,32.1549,31.1475,31.3184,1320991.0
2021-01-27 10:00:00,34.83,35.49,34.62,35.44,589653.0,31.3274,31.921,31.1385,31.876,589653.0
2021-01-27 10:30:00,35.44,35.57,35.13,35.46,535484.0,31.876,31.993,31.5972,31.894,535484.0
2021-01-27 11:00:00,35.47,35.56,34.99,35.06,960481.0,31.903,31.984,31.4713,31.5343,960481.0
2021-01-27 11:30:00,35.07,35.19,34.97,34.98,680208.0,31.5432,31.6512,31.4533,31.4623,680208.0
2021-01-27 12:00:00,34.97,35.14,34.86,35.01,227068.0,31.4533,31.6062,31.3544,31.4893,227068.0
2021-01-27 12:30:00,35.01,35.29,34.94,35.18,241340.0,31.4893,31.7411,31.4263,31.6422,241340.0
2021-01-27 13:00:00,35.18,35.22,34.99,35.2,194928.0,31.6422,31.6782,31.4713,31.6602,194928.0
2021-01-27 13:30:00,35.2,35.22,34.77,34.84,187357.0,31.6602,31.6782,31.2734,31.3364,187357.0
2021-01-27 14:00:00,34.82,34.94,34.45,34.5,457968.0,31.3184,31.4263,30.9856,31.0306,457968.0
2021-01-27 14:30:00,34.5,34.61,34.35,34.47,784454.0,31.0306,31.1295,30.8957,31.0036,784454.0
2021-01-27 15:00:00,34.47,34.66,34.38,34.43,506258.0,31.0036,31.1745,30.9226,30.9676,506258.0
2021-01-27 15:30:00,34.42,34.54,34.15,34.38,1062072.0,30.9586,31.0665,30.7158,30.9226,1062072.0
2021-01-28 09:30:00,34.83,35.06,34.31,34.52,714973.0,31.3274,31.5343,30.8597,31.0486,714973.0
2021-01-28 10:00:00,34.52,35.02,34.26,34.89,480514.0,31.0486,31.4983,30.8147,31.3813,480514.0
2021-01-28 10:30:00,34.89,35.22,34.88,35.22,472511.0,31.3813,31.6782,31.3724,31.6782,472511.0
2021-01-28 11:00:00,35.22,35.54,35.13,35.27,554337.0,31.6782,31.966,31.5972,31.7231,554337.0
2021-01-28 11:30:00,35.27,35.57,35.2,35.52,480209.0,31.7231,31.993,31.6602,31.948,480209.0
2021-01-28 12:00:00,35.52,35.66,35.37,35.66,385906.0,31.948,32.0739,31.8131,32.0739,385906.0
2021-01-28 12:30:00,35.66,35.87,35.58,35.82,466831.0,32.0739,32.2628,32.002,32.2178,466831.0
2021-01-28 13:00:00,35.81,36.04,35.75,35.96,503445.0,32.2088,32.4157,32.1549,32.3437,503445.0
2021-01-28 13:30:00,35.97,36.05,35.79,36.03,503945.0,32.3527,32.4247,32.1908,32.4067,503945.0
2021-01-28 14:00:00,36.03,36.08,35.81,36.03,394029.0,32.4067,32.4517,32.2088,32.4067,394029.0
2021-01-28 14:30:00,36.03,36.07,35.86,35.95,647731.0,32.4067,32.4427,32.2538,32.3348,647731.0
2021-01-28 15:00:00,35.95,36.02,35.79,35.8,594638.0,32.3348,32.3977,32.1908,32.1998,594638.0
2021-01-28 15:30:00,35.79,36.0,35.77,35.87,1927355.0,32.1908,32.3797,32.1729,32.2628,1927355.0
2021-01-29 09:30:00,34.87,35.85,34.07,34.72,723567.0,31.3634,32.2448,30.6438,31.2284,723567.0
2021-01-29 10:00:00,34.68,35.24,34.57,34.84,551645.0,31.1925,31.6962,31.0935,31.3364,551645.0
2021-01-29 10:30:00,34.84,34.9,34.48,34.63,546191.0,31.3364,31.3903,31.0126,31.1475,546191.0
2021-01-29 11:00:00,34.62,34.67,34.14,34.3,381498.0,31.1385,31.1835,30.7068,30.8507,381498.0
2021-01-29 11:30:00,34.33,34.35,34.05,34.18,379762.0,30.8777,30.8957,30.6258,30.7427,379762.0
2021-01-29 12:00:00,34.17,34.19,33.72,33.88,557152.0,30.7338,30.7517,30.329,30.4729,557152.0
2021-01-29 12:30:00,33.86,33.95,33.48,33.8,689116.0,30.4549,30.5359,30.1131,30.401,689116.0
2021-01-29 13:00:00,33.8,34.04,33.48,34.01,526313.0,30.401,30.6168,30.1131,30.5898,526313.0
2021-01-29 13:30:00,33.99,34.0,33.58,33.59,390136.0,30.5719,30.5808,30.2031,30.2121,390136.0
2021-01-29 14:00:00,33.58,34.0,33.57,33.59,445063.0,30.2031,30.5808,30.1941,30.2121,445063.0
2021-01-29 14:30:00,33.58,33.61,33.41,33.45,394700.0,30.2031,30.2301,30.0502,30.0862,394700.0
2021-01-29 15:00:00,33.46,34.15,33.44,34.04,610421.0,30.0952,30.7158,30.0772,30.6168,610421.0
2021-01-29 15:30:00,34.04,34.16,33.6,33.65,1406619.0,30.6168,30.7248,30.2211,30.266,1406619.0
2021-02-01 09:30:00,34.63,34.86,34.23,34.65,1171687.0,31.1475,31.3544,30.7877,31.1655,1171687.0
2021-02-01 10:00:00,34.63,34.77,34.21,34.22,699886.0,31.1475,31.2734,30.7697,30.7787,699886.0
2021-02-01 10:30:00,34.22,34.45,33.99,34.17,616597.0,30.7787,30.9856,30.5719,30.7338,616597.0
2021-02-01 11:00:00,34.16,34.26,34.08,34.22,432501.0,30.7248,30.8147,30.6528,30.7787,432501.0
2021-02-01 11:30:00,34.23,34.32,34.07,34.28,231037.0,30.7877,30.8687,30.6438,30.8327,231037.0
2021-02-01 12:00:00,34.28,34.38,34.11,34.14,354289.0,30.8327,30.9226,30.6798,30.7068,354289.0
2021-02-01 12:30:00,34.14,34.2,34.03,34.16,234684.0,30.7068,30.7607,30.6078,30.7248,234684.0
2021-02-01 13:00:00,34.17,34.34,34.17,34.23,220518.0,30.7338,30.8867,30.7338,30.7877,220518.0
2021-02-01 13:30:00,34.23,34.31,34.13,34.22,196277.0,30.7877,30.8597,30.6978,30.7787,196277.0
2021-02-01 14:00:00,34.22,34.46,34.16,34.45,233668.0,30.7787,30.9946,30.7248,30.9856,233668.0
2021-02-01 14:30:00,34.45,34.53,34.4,34.5,278058.0,30.9856,31.0576,30.9406,31.0306,278058.0
2021-02-01 15:00:00,34.5,34.55,34.44,34.52,307612.0,31.0306,31.0755,30.9766,31.0486,307612.0
2021-02-01 15:30:00,34.52,34.7,34.5,34.68,1110472.0,31.0486,31.2105,31.0306,31.1925,1110472.0
2021-02-02 09:30:00,35.1,35.82,35.07,35.74,887793.0,31.5702,32.2178,31.5432,32.1459,887793.0
2021-02-02 10:00:00,35.75,36.16,35.74,36.11,697936.0,32.1549,32.5236,32.1459,32.4787,697936.0
2021-02-02 10:30:00,36.11,36.2,35.93,36.05,449068.0,32.4787,32.5596,32.3168,32.4247,449068.0
2021-02-02 11:00:00,36.05,36.17,35.82,35.86,405335.0,32.4247,32.5326,32.2178,32.2538,405335.0
2021-02-02 11:30:00,35.86,36.03,35.84,35.88,200118.0,32.2538,32.4067,32.2358,32.2718,200118.0
2021-02-02 12:00:00,35.88,36.07,35.85,35.85,469348.0,32.2718,32.4427,32.2448,32.2448,469348.0
2021-02-02 12:30:00,35.86,36.02,35.85,36.02,153271.0,32.2538,32.3977,32.2448,32.3977,153271.0
2021-02-02 13:00:00,36.02,36.1,35.87,35.94,380225.0,32.3977,32.4697,32.2628,32.3258,380225.0
2021-02-02 13:30:00,35.94,36.01,35.81,35.84,199483.0,32.3258,32.3887,32.2088,32.2358,199483.0
2021-02-02 14:00:00,35.84,35.93,35.83,35.91,264452.0,32.2358,32.3168,32.2268,32.2988,264452.0
2021-02-02 14:30:00,35.92,36.19,35.91,36.18,278277.0,32.3078,32.5506,32.2988,32.5416,278277.0
2021-02-02 15:00:00,36.17,36.25,36.09,36.09,396768.0,32.5326,32.6046,32.4607,32.4607,396768.0
2021-02-02 15:30:00,36.09,36.13,36.02,36.03,1294825.0,32.4607,32.4966,32.3977,32.4067,1294825.0
2021-02-03 09:30:00,36.03,36.17,35.65,35.8,547674.0,32.4067,32.5326,32.0649,32.1998,547674.0
2021-02-03 10:00:00,35.79,36.27,35.77,35.97,321369.0,32.1908,32.6226,32.1729,32.3527,321369.0
2021-02-03 10:30:00,35.97,36.43,35.88,36.27,280102.0,32.3527,32.7665,32.2718,32.6226,280102.0
2021-02-03 11:00:00,36.28,36.37,36.14,36.16,237373.0,32.6316,32.7125,32.5056,32.5236,237373.0
2021-02-03 11:30:00,36.16,36.28,36.08,36.25,266710.0,32.5236,32.6316,32.4517,32.6046,266710.0
2021-02-03 12:00:00,36.24,36.34,36.12,36.18,368860.0,32.5956,32.6855,32.4877,32.5416,368860.0
2021-02-03 12:30:00,36.18,36.21,36.01,36.06,321847.0,32.5416,32.5686,32.3887,32.4337,321847.0
2021-02-03 13:00:00,36.05,36.11,35.97,35.98,122253.0,32.4247,32.4787,32.3527,32.3617,122253.0
2021-02-03 13:30:00,35.99,36.06,35.93,36.0,155331.0,32.3707,32.4337,32.3168,32.3797,155331.0
2021-02-03 14:00:00,36.01,36.05,35.95,36.0,164525.0,32.3887,32.4247,32.3348,32.3797,164525.0
2021-02-03 14:30:00,36.01,36.08,35.97,36.02,175710.0,32.3887,32.4517,32.3527,32.3977,175710.0
2021-02-03 15:00:00,36.01,36.07,35.89,35.94,334613.0,32.3887,32.4427,32.2808,32.3258,334613.0
2021-02-03 15:30:00,35.95,36.12,35.94,36.09,706478.0,32.3348,32.4877,32.3258,32.4607,706478.0
2021-02-04 09:30:00,36.0,37.32,36.0,37.32,766499.0,32.5715,33.7658,32.5715,33.7658,766499.0
2021-02-04 10:00:00,37.32,37.63,37.12,37.41,462892.0,33.7658,34.0463,33.5849,33.8472,462892.0
2021-02-04 10:30:00,37.42,37.44,37.22,37.41,392486.0,33.8563,33.8744,33.6753,33.8472,392486.0
2021-02-04 11:00:00,37.41,37.5,37.2,37.41,260807.0,33.8472,33.9287,33.6572,33.8472,260807.0
2021-02-04 11:30:00,37.41,37.61,37.35,37.41,392638.0,33.8472,34.0282,33.793,33.8472,392638.0
2021-02-04 12:00:00,37.41,37.58,37.34,37.46,299504.0,33.8472,34.0011,33.7839,33.8925,299504.0
2021-02-04 12:30:00,37.46,37.5,37.19,37.2,249088.0,33.8925,33.9287,33.6482,33.6572,249088.0
2021-02-04 13:00:00,37.2,37.26,37.05,37.07,291771.0,33.6572,33.7115,33.5215,33.5396,291771.0
2021-02-04 13:30:00,37.08,37.16,37.01,37.02,194029.0,33.5487,33.6211,33.4853,33.4944,194029.0
2021-02-04 14:00:00,37.01,37.09,36.96,37.05,228338.0,33.4853,33.5577,33.4401,33.5215,228338.0
2021-02-04 14:30:00,37.05,37.12,36.99,37.02,295575.0,33.5215,33.5849,33.4672,33.4944,295575.0
2021-02-04 15:00:00,37.02,37.07,36.98,37.02,349514.0,33.4944,33.5396,33.4582,33.4944,349514.0
2021-02-04 15:30:00,37.02,37.2,36.99,37.13,1432178.0,33.4944,33.6572,33.4672,33.5939,1432178.0
2021-02-05 09:30:00,37.6,37.6,37.18,37.49,285276.0,34.0191,34.0191,33.6391,33.9196,285276.0
2021-02-05 10:00:00,37.48,37.58,37.22,37.4,140885.0,33.9106,34.0011,33.6753,33.8382,140885.0
2021-02-05 10:30:00,37.41,37.82,37.41,37.66,219823.0,33.8472,34.2182,33.8472,34.0734,219823.0
2021-02-05 11:00:00,37.67,37.67,37.43,37.61,121567.0,34.0825,34.0825,33.8653,34.0282,121567.0
2021-02-05 11:30:00,37.61,37.7,37.43,37.45,107659.0,34.0282,34.1096,33.8653,33.8834,107659.0
2021-02-05 12:00:00,37.45,37.55,37.39,37.52,167918.0,33.8834,33.9739,33.8291,33.9468,167918.0
2021-02-05 12:30:00,37.5,37.57,37.48,37.53,90674.0,33.9287,33.992,33.9106,33.9558,90674.0
2021-02-05 13:00:00,37.53,37.53,37.33,37.35,163756.0,33.9558,33.9558,33.7749,33.793,163756.0
2021-02-05 13:30:00,37.35,37.36,37.26,37.27,156555.0,33.793,33.802,33.7115,33.7206,156555.0
2021-02-05 14:00:00,37.27,37.37,37.24,37.27,337169.0,33.7206,33.8111,33.6934,33.7206,337169.0
2021-02-05 14:30:00,37.27,37.39,37.23,37.37,165664.0,33.7206,33.8291,33.6844,33.8111,165664.0
2021-02-05 15:00:00,37.37,37.4,37.32,37.38,193828.0,33.8111,33.8382,33.7658,33.8201,193828.0
2021-02-05 15:30:00,37.38,37.4,37.29,37.29,733116.0,33.8201,33.8382,33.7387,33.7387,733116.0
2021-02-08 09:30:00,37.55,37.76,37.3,37.54,267639.0,33.9739,34.1639,33.7477,33.9649,267639.0
2021-02-08 10:00:00,37.55,37.55,37.24,37.43,156990.0,33.9739,33.9739,33.6934,33.8653,156990.0
2021-02-08 10:30:00,37.43,37.43,37.15,37.27,285037.0,33.8653,33.8653,33.612,33.7206,285037.0
2021-02-08 11:00:00,37.28,37.33,37.07,37.11,555283.0,33.7296,33.7749,33.5396,33.5758,555283.0
2021-02-08 11:30:00,37.11,37.25,37.08,37.17,249931.0,33.5758,33.7025,33.5487,33.6301,249931.0
2021-02-08 12:00:00,37.17,37.34,37.13,37.31,187787.0,33.6301,33.7839,33.5939,33.7568,187787.0
2021-02-08 12:30:00,37.31,37.34,37.26,37.32,121457.0,33.7568,33.7839,33.7115,33.7658,121457.0
2021-02-08 13:00:00,37.32,37.33,37.25,37.25,87941.0,33.7658,33.7749,33.7025,33.7025,87941.0
2021-02-08 13:30:00,37.26,37.31,37.23,37.29,248426.0,33.7115,33.7568,33.6844,33.7387,248426.0
2021-02-08 14:00:00,37.3,37.4,37.29,37.39,100020.0,33.7477,33.8382,33.7387,33.8291,100020.0
2021-02-08 14:30:00,37.39,37.58,37.38,37.55,176969.0,33.8291,34.0011,33.8201,33.9739,176969.0
2021-02-08 15:00:00,37.55,37.63,37.54,37.59,450323.0,33.9739,34.0463,33.9649,34.0101,450323.0
2021-02-08 15:30:00,37.59,37.71,37.58,37.68,1709660.0,34.0101,34.1187,34.0011,34.0915,1709660.0
2021-02-09 09:30:00,37.61,37.69,37.14,37.53,274116.0,34.0282,34.1006,33.603,33.9558,274116.0
2021-02-09 10:00:00,37.54,37.59,37.22,37.25,323632.0,33.9649,34.0101,33.6753,33.7025,323632.0
2021-02-09 10:30:00,37.25,37.48,37.1,37.46,289957.0,33.7025,33.9106,33.5668,33.8925,289957.0
2021-02-09 11:00:00,37.45,37.56,37.35,37.38,183584.0,33.8834,33.983,33.793,33.8201,183584.0
2021-02-09 11:30:00,37.38,37.53,37.34,37.41,151103.0,33.8201,33.9558,33.7839,33.8472,151103.0
2021-02-09 12:00:00,37.41,37.57,37.41,37.54,184516.0,33.8472,33.992,33.8472,33.9649,184516.0
2021-02-09 12:30:00,37.54,37.63,37.51,37.62,139155.0,33.9649,34.0463,33.9377,34.0372,139155.0
2021-02-09 13:00:00,37.62,37.73,37.57,37.64,201692.0,34.0372,34.1368,33.992,34.0553,201692.0
2021-02-09 13:30:00,37.65,37.74,37.59,37.6,218236.0,34.0644,34.1458,34.0101,34.0191,218236.0
2021-02-09 14:00:00,37.6,37.63,37.45,37.48,180538.0,34.0191,34.0463,33.8834,33.9106,180538.0
2021-02-09 14:30:00,37.47,37.49,37.37,37.41,220331.0,33.9015,33.9196,33.8111,33.8472,220331.0
2021-02-09 15:00:00,37.41,37.42,37.18,37.2,268997.0,33.8472,33.8563,33.6391,33.6572,268997.0
2021-02-09 15:30:00,37.2,37.32,37.1,37.12,894935.0,33.6572,33.7658,33.5668,33.5849,894935.0
2021-02-10 09:30:00,37.45,37.53,37.26,37.35,193882.0,33.8834,33.9558,33.7115,33.793,193882.0
2021-02-10 10:00:00,37.36,37.38,36.94,37.05,260849.0,33.802,33.8201,33.422,33.5215,260849.0
2021-02-10 10:30:00,37.06,37.22,36.83,37.22,408185.0,33.5306,33.6753,33.3225,33.6753,408185.0
2021-02-10 11:00:00,37.21,37.41,37.17,37.24,213380.0,33.6663,33.8472,33.6301,33.6934,213380.0
2021-02-10 11:30:00,37.24,37.38,37.17,37.32,127842.0,33.6934,33.8201,33.6301,33.7658,127842.0
2021-02-10 12:00:00,37.32,37.46,37.25,37.42,171341.0,33.7658,33.8925,33.7025,33.8563,171341.0
2021-02-10 12:30:00,37.41,37.77,37.38,37.72,228193.0,33.8472,34.173,33.8201,34.1277,228193.0
2021-02-10 13:00:00,37.71,37.76,37.66,37.72,89711.0,34.1187,34.1639,34.0734,34.1277,89711.0
2021-02-10 13:30:00,37.72,37.74,37.62,37.62,129784.0,34.1277,34.1458,34.0372,34.0372,129784.0
2021-02-10 14:00:00,37.62,37.74,37.6,37.74,131696.0,34.0372,34.1458,34.0191,34.1458,131696.0
2021-02-10 14:30:00,37.74,37.81,37.7,37.79,151915.0,34.1458,34.2091,34.1096,34.1911,151915.0
2021-02-10 15:00:00,37.78,37.87,37.73,37.8,243804.0,34.182,34.2634,34.1368,34.2001,243804.0
2021-02-10 15:30:00,37.8,37.92,37.73,37.88,786125.0,34.2001,34.3087,34.1368,34.2725,786125.0
2021-02-11 09:30:00,37.88,37.97,37.54,37.64,214508.0,34.2725,34.3539,33.9649,34.0553,214508.0
2021-02-11 10:00:00,37.63,37.81,37.62,37.72,99909.0,34.0463,34.2091,34.0372,34.1277,99909.0
2021-02-11 10:30:00,37.73,37.8,37.62,37.71,114136.0,34.1368,34.2001,34.0372,34.1187,114136.0
2021-02-11 11:00:00,37.7,37.75,37.44,37.47,210958.0,34.1096,34.1549,33.8744,33.9015,210958.0
2021-02-11 11:30:00,37.48,37.49,37.3,37.34,180145.0,33.9106,33.9196,33.7477,33.7839,180145.0
2021-02-11 12:00:00,37.34,37.36,36.85,36.89,225629.0,33.7839,33.802,33.3406,33.3768,225629.0
2021-02-11 12:30:00,36.89,37.13,36.89,37.09,154120.0,33.3768,33.5939,33.3768,33.5577,154120.0
2021-02-11 13:00:00,37.06,37.16,37.01,37.05,110451.0,33.5306,33.6211,33.4853,33.5215,110451.0
2021-02-11 13:30:00,37.05,37.09,36.97,37.07,124428.0,33.5215,33.5577,33.4491,33.5396,124428.0
2021-02-11 14:00:00,37.07,37.17,36.99,37.16,138363.0,33.5396,33.6301,33.4672,33.6211,138363.0
2021-02-11 14:30:00,37.15,37.18,37.08,37.16,120705.0,33.612,33.6391,33.5487,33.6211,120705.0
2021-02-11 15:00:00,37.15,37.26,37.14,37.23,120924.0,33.612,33.7115,33.603,33.6844,120924.0
2021-02-11 15:30:00,37.23,37.31,37.18,37.28,450901.0,33.6844,33.7568,33.6391,33.7296,450901.0
2021-02-12 09:30:00,37.32,37.63,37.16,37.35,210164.0,33.7658,34.0463,33.6211,33.793,210164.0
2021-02-12 10:00:00,37.34,37.71,37.33,37.42,232736.0,33.7839,34.1187,33.7749,33.8563,232736.0
2021-02-12 10:30:00,37.43,37.48,37.26,37.35,152947.0,33.8653,33.9106,33.7115,33.793,152947.0
2021-02-12 11:00:00,37.34,37.35,37.22,37.25,91768.0,33.7839,33.793,33.6753,33.7025,91768.0
2021-02-12 11:30:00,37.25,37.27,37.13,37.16,114542.0,33.7025,33.7206,33.5939,33.6211,114542.0
2021-02-12 12:00:00,37.16,37.22,37.04,37.07,121950.0,33.6211,33.6753,33.5125,33.5396,121950.0
2021-02-12 12:30:00,37.06,37.09,36.92,37.08,176153.0,33.5306,33.5577,33.4039,33.5487,176153.0
2021-02-12 13:00:00,37.07,37.1,36.95,36.98,111642.0,33.5396,33.5668,33.4311,33.4582,111642.0
2021-02-12 13:30:00,36.98,37.05,36.94,37.01,121045.0,33.4582,33.5215,33.422,33.4853,121045.0
2021-02-12 14:00:00,37.01,37.04,36.92,37.0,100099.0,33.4853,33.5125,33.4039,33.4763,100099.0
2021-02-12 14:30:00,37.01,37.02,36.91,36.94,147018.0,33.4853,33.4944,33.3949,33.422,147018.0
2021-02-12 15:00:00,36.95,37.05,36.94,37.05,140091.0,33.4311,33.5215,33.422,33.5215,140091.0
2021-02-12 15:30:00,37.05,37.2,37.02,37.14,549740.0,33.5215,33.6572,33.4944,33.603,549740.0
2021-02-16 09:30:00,37.46,37.7,37.09,37.68,378247.0,33.8925,34.1096,33.5577,34.0915,378247.0
2021-02-16 10:00:00,37.68,37.85,37.57,37.85,232898.0,34.0915,34.2453,33.992,34.2453,232898.0
2021-02-16 10:30:00,37.87,37.95,37.72,37.84,192331.0,34.2634,34.3358,34.1277,34.2363,192331.0
2021-02-16 11:00:00,37.83,38.03,37.82,37.84,186957.0,34.2272,34.4082,34.2182,34.2363,186957.0
2021-02-16 11:30:00,37.83,37.89,37.65,37.67,163735.0,34.2272,34.2815,34.0644,34.0825,163735.0
2021-02-16 12:00:00,37.66,37.84,37.63,37.77,154574.0,34.0734,34.2363,34.0463,34.173,154574.0
2021-02-16 12:30:00,37.76,37.8,37.68,37.71,91265.0,34.1639,34.2001,34.0915,34.1187,91265.0
2021-02-16 13:00:00,37.71,37.72,37.66,37.66,107743.0,34.1187,34.1277,34.0734,34.0734,107743.0
2021-02-16 13:30:00,37.67,37.9,37.66,37.86,149441.0,34.0825,34.2906,34.0734,34.2544,149441.0
2021-02-16 14:00:00,37.86,37.92,37.84,37.91,121558.0,34.2544,34.3087,34.2363,34.2996,121558.0
2021-02-16 14:30:00,37.9,37.94,37.87,37.93,97809.0,34.2906,34.3268,34.2634,34.3177,97809.0
2021-02-16 15:00:00,37.93,38.03,37.89,37.94,215525.0,34.3177,34.4082,34.2815,34.3268,215525.0
2021-02-16 15:30:00,37.94,38.01,37.87,37.89,538194.0,34.3268,34.3901,34.2634,34.2815,538194.0
2021-02-17 09:30:00,37.7,38.31,37.58,38.16,547390.0,34.1096,34.6615,34.0011,34.5258,547390.0
2021-02-17 10:00:00,38.16,38.26,37.9,37.91,238737.0,34.5258,34.6163,34.2906,34.2996,238737.0
2021-02-17 10:30:00,37.9,37.98,37.7,37.81,185639.0,34.2906,34.363,34.1096,34.2091,185639.0
2021-02-17 11:00:00,37.8,37.81,37.5,37.51,208928.0,34.2001,34.2091,33.9287,33.9377,208928.0
2021-02-17 11:30:00,37.5,37.61,37.49,37.5,238142.0,33.9287,34.0282,33.9196,33.9287,238142.0
2021-02-17 12:00:00,37.51,37.57,37.45,37.54,117840.0,33.9377,33.992,33.8834,33.9649,117840.0
2021-02-17 12:30:00,37.54,37.55,37.36,37.45,110063.0,33.9649,33.9739,33.802,33.8834,110063.0
2021-02-17 13:00:00,37.45,37.5,37.37,37.43,153683.0,33.8834,33.9287,33.8111,33.8653,153683.0
2021-02-17 13:30:00,37.43,37.45,37.31,37.42,131178.0,33.8653,33.8834,33.7568,33.8563,131178.0
2021-02-17 14:00:00,37.41,37.54,37.4,37.44,114873.0,33.8472,33.9649,33.8382,33.8744,114873.0
2021-02-17 14:30:00,37.44,37.55,37.41,37.55,135403.0,33.8744,33.9739,33.8472,33.9739,135403.0
2021-02-17 15:00:00,37.55,37.78,37.54,37.66,258705.0,33.9739,34.182,33.9649,34.0734,258705.0
2021-02-17 15:30:00,37.66,37.66,37.47,37.47,656418.0,34.0734,34.0734,33.9015,33.9015,656418.0
2021-02-18 09:30:00,37.06,37.42,36.75,37.25,529735.0,33.5306,33.8563,33.2501,33.7025,529735.0
2021-02-18 10:00:00,37.26,37.32,36.89,36.99,392943.0,33.7115,33.7658,33.3768,33.4672,392943.0
2021-02-18 10:30:00,36.98,36.98,36.72,36.76,224440.0,33.4582,33.4582,33.223,33.2591,224440.0
2021-02-18 11:00:00,36.76,36.77,36.64,36.75,237247.0,33.2591,33.2682,33.1506,33.2501,237247.0
2021-02-18 11:30:00,36.75,36.88,36.69,36.78,183332.0,33.2501,33.3677,33.1958,33.2772,183332.0
2021-02-18 12:00:00,36.78,36.79,36.47,36.56,201491.0,33.2772,33.2863,32.9968,33.0782,201491.0
2021-02-18 12:30:00,36.57,36.65,36.51,36.52,167202.0,33.0872,33.1596,33.033,33.042,167202.0
2021-02-18 13:00:00,36.52,36.75,36.45,36.69,207488.0,33.042,33.2501,32.9787,33.1958,207488.0
2021-02-18 13:30:00,36.69,36.79,36.67,36.73,167321.0,33.1958,33.2863,33.1777,33.232,167321.0
2021-02-18 14:00:00,36.73,36.9,36.68,36.89,145097.0,33.232,33.3858,33.1868,33.3768,145097.0
2021-02-18 14:30:00,36.88,36.95,36.72,36.79,295521.0,33.3677,33.4311,33.223,33.2863,295521.0
2021-02-18 15:00:00,36.78,36.82,36.72,36.77,316140.0,33.2772,33.3134,33.223,33.2682,316140.0
2021-02-18 15:30:00,36.76,36.89,36.59,36.65,972478.0,33.2591,33.3768,33.1053,33.1596,972478.0
2021-02-19 09:30:00,37.06,37.77,36.98,37.61,477386.0,33.5306,34.173,33.4582,34.0282,477386.0
2021-02-19 10:00:00,37.62,37.7,37.44,37.55,328971.0,34.0372,34.1096,33.8744,33.9739,328971.0
2021-02-19 10:30:00,37.56,37.88,37.56,37.74,178422.0,33.983,34.2725,33.983,34.1458,178422.0
2021-02-19 11:00:00,37.73,37.84,37.7,37.79,107798.0,34.1368,34.2363,34.1096,34.1911,107798.0
2021-02-19 11:30:00,37.79,37.84,37.73,37.76,124169.0,34.1911,34.2363,34.1368,34.1639,124169.0
2021-02-19 12:00:00,37.75,37.83,37.66,37.71,186786.0,34.1549,34.2272,34.0734,34.1187,186786.0
2021-02-19 12:30:00,37.72,38.05,37.72,38.04,201402.0,34.1277,34.4263,34.1277,34.4172,201402.0
2021-02-19 13:00:00,38.04,38.14,38.01,38.11,164128.0,34.4172,34.5077,34.3901,34.4806,164128.0
2021-02-19 13:30:00,38.11,38.23,38.05,38.22,140393.0,34.4806,34.5891,34.4263,34.5801,140393.0
2021-02-19 14:00:00,38.22,38.26,38.04,38.04,164699.0,34.5801,34.6163,34.4172,34.4172,164699.0
2021-02-19 14:30:00,38.05,38.29,38.05,38.25,169196.0,34.4263,34.6434,34.4263,34.6072,169196.0
2021-02-19 15:00:00,38.25,38.27,38.09,38.21,204208.0,34.6072,34.6253,34.4625,34.5711,204208.0
2021-02-19 15:30:00,38.21,38.32,38.07,38.08,827407.0,34.5711,34.6706,34.4444,34.4534,827407.0
2021-02-22 09:30:00,37.95,38.74,37.94,38.74,456436.0,34.3358,35.0506,34.3268,35.0506,456436.0
2021-02-22 10:00:00,38.72,39.09,38.67,39.08,450350.0,35.0325,35.3672,34.9872,35.3582,450350.0
2021-02-22 10:30:00,39.09,39.33,38.92,39.06,416037.0,35.3672,35.5844,35.2134,35.3401,416037.0
2021-02-22 11:00:00,39.04,39.22,38.97,39.17,382681.0,35.322,35.4849,35.2587,35.4396,382681.0
2021-02-22 11:30:00,39.18,39.38,39.14,39.36,409050.0,35.4487,35.6296,35.4125,35.6115,409050.0
2021-02-22 12:00:00,39.36,39.38,39.08,39.19,291033.0,35.6115,35.6296,35.3582,35.4577,291033.0
2021-02-22 12:30:00,39.19,39.19,39.01,39.13,261475.0,35.4577,35.4577,35.2949,35.4034,261475.0
2021-02-22 13:00:00,39.13,39.17,39.01,39.02,179987.0,35.4034,35.4396,35.2949,35.3039,179987.0
2021-02-22 13:30:00,39.02,39.13,39.0,39.08,235458.0,35.3039,35.4034,35.2858,35.3582,235458.0
2021-02-22 14:00:00,39.08,39.15,39.04,39.15,165142.0,35.3582,35.4215,35.322,35.4215,165142.0
2021-02-22 14:30:00,39.15,39.22,38.99,39.04,246252.0,35.4215,35.4849,35.2768,35.322,246252.0
2021-02-22 15:00:00,39.04,39.05,38.86,38.88,489761.0,35.322,35.3311,35.1592,35.1772,489761.0
2021-02-22 15:30:00,38.87,38.92,38.8,38.82,748830.0,35.1682,35.2134,35.1049,35.123,748830.0
2021-02-23 09:30:00,39.0,39.01,38.01,38.65,454455.0,35.2858,35.2949,34.3901,34.9692,454455.0
2021-02-23 10:00:00,38.62,39.22,38.51,39.15,477039.0,34.942,35.4849,34.8425,35.4215,477039.0
2021-02-23 10:30:00,39.15,39.23,38.96,39.06,310759.0,35.4215,35.4939,35.2496,35.3401,310759.0
2021-02-23 11:00:00,39.07,39.2,38.79,38.83,284915.0,35.3492,35.4668,35.0958,35.132,284915.0
2021-02-23 11:30:00,38.84,38.87,38.49,38.63,542213.0,35.1411,35.1682,34.8244,34.9511,542213.0
2021-02-23 12:00:00,38.62,38.67,38.43,38.65,324938.0,34.942,34.9872,34.7701,34.9692,324938.0
2021-02-23 12:30:00,38.64,38.72,38.31,38.36,413130.0,34.9601,35.0325,34.6615,34.7068,413130.0
2021-02-23 13:00:00,38.36,38.63,38.32,38.55,316294.0,34.7068,34.9511,34.6706,34.8787,316294.0
2021-02-23 13:30:00,38.55,38.57,38.24,38.29,248113.0,34.8787,34.8968,34.5982,34.6434,248113.0
2021-02-23 14:00:00,38.29,38.44,38.27,38.38,287736.0,34.6434,34.7792,34.6253,34.7249,287736.0
2021-02-23 14:30:00,38.38,38.44,38.23,38.34,264627.0,34.7249,34.7792,34.5891,34.6887,264627.0
2021-02-23 15:00:00,38.34,38.57,38.34,38.53,344376.0,34.6887,34.8968,34.6887,34.8606,344376.0
2021-02-23 15:30:00,38.53,38.62,38.42,38.47,1228729.0,34.8606,34.942,34.7611,34.8063,1228729.0
2021-02-24 09:30:00,38.66,39.23,38.6,39.23,569036.0,34.9782,35.4939,34.9239,35.4939,569036.0
2021-02-24 10:00:00,39.24,39.31,38.67,39.07,468267.0,35.503,35.5663,34.9872,35.3492,468267.0
2021-02-24 10:30:00,39.06,39.46,39.02,39.39,618223.0,35.3401,35.702,35.3039,35.6387,618223.0
2021-02-24 11:00:00,39.39,39.73,39.36,39.69,487677.0,35.6387,35.9463,35.6115,35.9101,487677.0
2021-02-24 11:30:00,39.7,39.87,39.58,39.75,519618.0,35.9192,36.073,35.8106,35.9644,519618.0
2021-02-24 12:00:00,39.75,40.02,39.7,39.98,470803.0,35.9644,36.2087,35.9192,36.1725,470803.0
2021-02-24 12:30:00,39.98,40.14,39.91,39.95,406379.0,36.1725,36.3172,36.1092,36.1453,406379.0
2021-02-24 13:00:00,39.95,40.09,39.8,39.98,413139.0,36.1453,36.272,36.0096,36.1725,413139.0
2021-02-24 13:30:00,39.97,40.07,39.85,39.94,373370.0,36.1634,36.2539,36.0549,36.1363,373370.0
2021-02-24 14:00:00,39.94,40.03,39.89,39.97,286895.0,36.1363,36.2177,36.0911,36.1634,286895.0
2021-02-24 14:30:00,39.97,40.01,39.89,39.95,296090.0,36.1634,36.1996,36.0911,36.1453,296090.0
2021-02-24 15:00:00,39.95,40.13,39.93,40.1,424602.0,36.1453,36.3082,36.1272,36.2811,424602.0
2021-02-24 15:30:00,40.09,40.32,40.08,40.21,1149488.0,36.272,36.4801,36.263,36.3806,1149488.0
2021-02-25 09:30:00,40.5,40.6,39.99,40.33,753334.0,36.643,36.7334,36.1815,36.4892,753334.0
2021-02-25 10:00:00,40.33,40.33,39.76,39.84,513695.0,36.4892,36.4892,35.9734,36.0458,513695.0
2021-02-25 10:30:00,39.81,39.81,39.46,39.66,402725.0,36.0187,36.0187,35.702,35.883,402725.0
2021-02-25 11:00:00,39.66,39.86,39.65,39.8,391570.0,35.883,36.0639,35.8739,36.0096,391570.0
2021-02-25 11:30:00,39.8,39.82,39.35,39.48,285146.0,36.0096,36.0277,35.6025,35.7201,285146.0
2021-02-25 12:00:00,39.47,39.47,39.11,39.12,287462.0,35.7111,35.7111,35.3853,35.3944,287462.0
2021-02-25 12:30:00,39.1,39.26,38.83,38.89,293473.0,35.3763,35.5211,35.132,35.1863,293473.0
2021-02-25 13:00:00,38.88,39.28,38.77,39.2,389599.0,35.1772,35.5392,35.0777,35.4668,389599.0
2021-02-25 13:30:00,39.21,39.41,39.09,39.37,289471.0,35.4758,35.6568,35.3672,35.6206,289471.0
2021-02-25 14:00:00,39.37,39.7,39.3,39.64,298205.0,35.6206,35.9192,35.5572,35.8649,298205.0
2021-02-25 14:30:00,39.63,39.63,39.3,39.36,355251.0,35.8558,35.8558,35.5572,35.6115,355251.0
2021-02-25 15:00:00,39.34,39.41,38.97,39.0,582953.0,35.5934,35.6568,35.2587,35.2858,582953.0
2021-02-25 15:30:00,39.0,39.13,38.71,39.03,1252156.0,35.2858,35.4034,35.0234,35.313,1252156.0
2021-02-26 09:30:00,38.77,39.46,38.68,38.7,524459.0,35.0777,35.702,34.9963,35.0144,524459.0
2021-02-26 10:00:00,38.7,38.75,37.98,38.0,529083.0,35.0144,35.0596,34.363,34.3811,529083.0
2021-02-26 10:30:00,38.02,38.54,38.02,38.22,781679.0,34.3991,34.8696,34.3991,34.5801,781679.0
2021-02-26 11:00:00,38.22,38.69,38.18,38.57,367349.0,34.5801,35.0053,34.5439,34.8968,367349.0
2021-02-26 11:30:00,38.57,38.86,38.54,38.74,222888.0,34.8968,35.1592,34.8696,35.0506,222888.0
2021-02-26 12:00:00,38.75,39.15,38.74,39.06,231621.0,35.0596,35.4215,35.0506,35.3401,231621.0
2021-02-26 12:30:00,39.06,39.28,38.91,38.92,237919.0,35.3401,35.5392,35.2044,35.2134,237919.0
2021-02-26 13:00:00,38.91,39.11,38.79,39.06,191023.0,35.2044,35.3853,35.0958,35.3401,191023.0
2021-02-26 13:30:00,39.07,39.08,38.76,38.91,238000.0,35.3492,35.3582,35.0687,35.2044,238000.0
2021-02-26 14:00:00,38.92,39.01,38.66,38.73,263808.0,35.2134,35.2949,34.9782,35.0415,263808.0
2021-02-26 14:30:00,38.73,38.85,38.65,38.84,361222.0,35.0415,35.1501,34.9692,35.1411,361222.0
2021-02-26 15:00:00,38.85,39.01,38.78,38.82,367879.0,35.1501,35.2949,35.0868,35.123,367879.0
2021-02-26 15:30:00,38.82,39.16,38.66,38.66,945893.0,35.123,35.4306,34.9782,34.9782,945893.0
2021-03-01 09:30:00,39.46,40.13,39.4,39.77,821055.0,35.702,36.3082,35.6477,35.9825,821055.0
2021-03-01 10:00:00,39.79,39.96,39.64,39.72,761328.0,36.0006,36.1544,35.8649,35.9372,761328.0
2021-03-01 10:30:00,39.71,39.86,39.62,39.71,954539.0,35.9282,36.0639,35.8468,35.9282,954539.0
2021-03-01 11:00:00,39.71,39.93,39.63,39.9,978211.0,35.9282,36.1272,35.8558,36.1001,978211.0
2021-03-01 11:30:00,39.9,39.97,39.71,39.9,477744.0,36.1001,36.1634,35.9282,36.1001,477744.0
2021-03-01 12:00:00,39.9,40.0,39.86,39.97,230747.0,36.1001,36.1906,36.0639,36.1634,230747.0
2021-03-01 12:30:00,39.97,40.04,39.89,39.93,210304.0,36.1634,36.2268,36.0911,36.1272,210304.0
2021-03-01 13:00:00,39.93,40.07,39.82,39.94,187158.0,36.1272,36.2539,36.0277,36.1363,187158.0
2021-03-01 13:30:00,39.94,40.12,39.93,40.08,246874.0,36.1363,36.2992,36.1272,36.263,246874.0
2021-03-01 14:00:00,40.07,40.23,40.04,40.19,232162.0,36.2539,36.3987,36.2268,36.3625,232162.0
2021-03-01 14:30:00,40.2,40.39,40.18,40.32,225014.0,36.3715,36.5434,36.3534,36.4801,225014.0
2021-03-01 15:00:00,40.32,40.44,40.19,40.29,352526.0,36.4801,36.5887,36.3625,36.453,352526.0
2021-03-01 15:30:00,40.28,40.29,40.0,40.0,868767.0,36.4439,36.453,36.1906,36.1906,868767.0
2021-03-02 09:30:00,39.83,40.07,39.44,40.01,610384.0,36.0368,36.2539,35.6839,36.1996,610384.0
2021-03-02 10:00:00,40.0,40.29,39.87,39.89,454239.0,36.1906,36.453,36.073,36.0911,454239.0
2021-03-02 10:30:00,39.88,39.97,39.63,39.88,460245.0,36.082,36.1634,35.8558,36.082,460245.0
2021-03-02 11:00:00,39.88,39.95,39.68,39.82,261209.0,36.082,36.1453,35.9011,36.0277,261209.0
2021-03-02 11:30:00,39.81,39.81,39.46,39.58,219443.0,36.0187,36.0187,35.702,35.8106,219443.0
2021-03-02 12:00:00,39.58,39.81,39.45,39.71,269066.0,35.8106,36.0187,35.693,35.9282,269066.0
2021-03-02 12:30:00,39.7,39.76,39.64,39.71,129980.0,35.9192,35.9734,35.8649,35.9282,129980.0
2021-03-02 13:00:00,39.72,39.89,39.72,39.77,195267.0,35.9372,36.0911,35.9372,35.9825,195267.0
2021-03-02 13:30:00,39.77,39.87,39.74,39.81,230759.0,35.9825,36.073,35.9553,36.0187,230759.0
2021-03-02 14:00:00,39.82,39.93,39.57,39.68,267809.0,36.0277,36.1272,35.8015,35.9011,267809.0
2021-03-02 14:30:00,39.68,39.87,39.61,39.8,202495.0,35.9011,36.073,35.8377,36.0096,202495.0
2021-03-02 15:00:00,39.8,39.91,39.6,39.61,217465.0,36.0096,36.1092,35.8287,35.8377,217465.0
2021-03-02 15:30:00,39.6,39.67,39.51,39.54,733926.0,35.8287,35.892,35.7472,35.7744,733926.0
2021-03-03 09:30:00,39.84,40.47,39.71,40.29,471010.0,36.0458,36.6158,35.9282,36.453,471010.0
2021-03-03 10:00:00,40.32,40.53,40.2,40.45,326146.0,36.4801,36.6701,36.3715,36.5977,326146.0
2021-03-03 10:30:00,40.42,40.72,40.35,40.64,424409.0,36.5706,36.842,36.5073,36.7696,424409.0
2021-03-03 11:00:00,40.64,40.81,40.54,40.75,262347.0,36.7696,36.9234,36.6792,36.8692,262347.0
2021-03-03 11:30:00,40.75,40.75,40.51,40.54,214548.0,36.8692,36.8692,36.652,36.6792,214548.0
2021-03-03 12:00:00,40.53,40.6,40.45,40.48,170120.0,36.6701,36.7334,36.5977,36.6249,170120.0
2021-03-03 12:30:00,40.48,40.88,40.48,40.77,268635.0,36.6249,36.9868,36.6249,36.8873,268635.0
2021-03-03 13:00:00,40.77,40.9,40.71,40.76,210569.0,36.8873,37.0049,36.833,36.8782,210569.0
2021-03-03 13:30:00,40.76,40.83,40.51,40.52,200287.0,36.8782,36.9415,36.652,36.6611,200287.0
2021-03-03 14:00:00,40.52,40.56,40.22,40.3,265175.0,36.6611,36.6973,36.3896,36.462,265175.0
2021-03-03 14:30:00,40.29,40.45,40.1,40.42,333866.0,36.453,36.5977,36.2811,36.5706,333866.0
2021-03-03 15:00:00,40.42,40.52,40.34,40.4,262573.0,36.5706,36.6611,36.4982,36.5525,262573.0
2021-03-03 15:30:00,40.39,40.48,40.09,40.11,478150.0,36.5434,36.6249,36.272,36.2901,478150.0
2021-03-04 09:30:00,39.77,40.18,39.43,39.49,539659.0,35.9825,36.3534,35.6749,35.7292,539659.0
2021-03-04 10:00:00,39.52,39.53,38.88,39.15,543708.0,35.7563,35.7653,35.1772,35.4215,543708.0
2021-03-04 10:30:00,39.15,39.18,38.7,38.95,386572.0,35.4215,35.4487,35.0144,35.2406,386572.0
2021-03-04 11:00:00,38.97,39.09,38.82,38.98,376559.0,35.2587,35.3672,35.123,35.2677,376559.0
2021-03-04 11:30:00,38.98,39.4,38.91,39.37,283276.0,35.2677,35.6477,35.2044,35.6206,283276.0
2021-03-04 12:00:00,39.37,39.67,39.33,39.57,380034.0,35.6206,35.892,35.5844,35.8015,380034.0
2021-03-04 12:30:00,39.58,39.64,38.78,38.82,375823.0,35.8106,35.8649,35.0868,35.123,375823.0
2021-03-04 13:00:00,38.82,38.85,38.25,38.46,429612.0,35.123,35.1501,34.6072,34.7972,429612.0
2021-03-04 13:30:00,38.45,38.51,37.79,37.81,425375.0,34.7882,34.8425,34.1911,34.2091,425375.0
2021-03-04 14:00:00,37.79,38.53,37.76,38.42,488024.0,34.1911,34.8606,34.1639,34.7611,488024.0
2021-03-04 14:30:00,38.41,38.96,38.19,38.9,523653.0,34.752,35.2496,34.553,35.1953,523653.0
2021-03-04 15:00:00,38.9,38.97,38.61,38.76,552462.0,35.1953,35.2587,34.933,35.0687,552462.0
2021-03-04 15:30:00,38.75,39.16,38.72,38.92,1023870.0,35.0596,35.4306,35.0325,35.2134,1023870.0
2021-03-05 09:30:00,39.75,39.91,38.86,39.15,778478.0,35.9644,36.1092,35.1592,35.4215,778478.0
2021-03-05 10:00:00,39.15,39.34,38.77,38.77,419553.0,35.4215,35.5934,35.0777,35.0777,419553.0
2021-03-05 10:30:00,38.76,39.02,38.6,38.8,355971.0,35.0687,35.3039,34.9239,35.1049,355971.0
2021-03-05 11:00:00,38.8,38.82,37.92,37.98,479493.0,35.1049,35.123,34.3087,34.363,479493.0
2021-03-05 11:30:00,37.97,38.64,37.97,38.61,297128.0,34.3539,34.9601,34.3539,34.933,297128.0
2021-03-05 12:00:00,38.61,38.99,38.54,38.95,282546.0,34.933,35.2768,34.8696,35.2406,282546.0
2021-03-05 12:30:00,38.94,39.18,38.89,39.1,267696.0,35.2315,35.4487,35.1863,35.3763,267696.0
2021-03-05 13:00:00,39.11,39.5,38.99,39.5,204002.0,35.3853,35.7382,35.2768,35.7382,204002.0
2021-03-05 13:30:00,39.5,39.67,39.41,39.59,281626.0,35.7382,35.892,35.6568,35.8196,281626.0
2021-03-05 14:00:00,39.6,39.64,39.37,39.62,232018.0,35.8287,35.8649,35.6206,35.8468,232018.0
2021-03-05 14:30:00,39.62,39.84,39.6,39.79,231332.0,35.8468,36.0458,35.8287,36.0006,231332.0
2021-03-05 15:00:00,39.78,40.08,39.78,39.98,271626.0,35.9915,36.263,35.9915,36.1725,271626.0
2021-03-05 15:30:00,39.99,40.22,39.9,40.09,825673.0,36.1815,36.3896,36.1001,36.272,825673.0
2021-03-08 09:30:00,40.51,41.02,40.04,40.38,1223981.0,36.652,37.1134,36.2268,36.5344,1223981.0
2021-03-08 10:00:00,40.41,40.69,40.32,40.64,700184.0,36.5615,36.8149,36.4801,36.7696,700184.0
2021-03-08 10:30:00,40.64,41.1,40.64,40.82,818024.0,36.7696,37.1858,36.7696,36.9325,818024.0
2021-03-08 11:00:00,40.83,41.07,40.78,41.05,426886.0,36.9415,37.1587,36.8963,37.1406,426886.0
2021-03-08 11:30:00,41.07,41.07,40.67,40.73,256092.0,37.1587,37.1587,36.7968,36.8511,256092.0
2021-03-08 12:00:00,40.72,41.21,40.71,41.12,342683.0,36.842,37.2853,36.833,37.2039,342683.0
2021-03-08 12:30:00,41.13,41.18,40.97,41.01,264447.0,37.213,37.2582,37.0682,37.1044,264447.0
2021-03-08 13:00:00,41.0,41.14,40.94,40.95,212914.0,37.0953,37.222,37.0411,37.0501,212914.0
2021-03-08 13:30:00,40.96,40.97,40.35,40.39,288336.0,37.0592,37.0682,36.5073,36.5434,288336.0
2021-03-08 14:00:00,40.39,40.78,40.39,40.78,305124.0,36.5434,36.8963,36.5434,36.8963,305124.0
2021-03-08 14:30:00,40.77,40.83,40.57,40.71,294036.0,36.8873,36.9415,36.7063,36.833,294036.0
2021-03-08 15:00:00,40.7,40.71,40.51,40.66,289311.0,36.8239,36.833,36.652,36.7877,289311.0
2021-03-08 15:30:00,40.66,40.94,40.6,40.64,825944.0,36.7877,37.0411,36.7334,36.7696,825944.0
2021-03-09 09:30:00,40.46,40.49,39.62,39.69,954177.0,36.6068,36.6339,35.8468,35.9101,954177.0
2021-03-09 10:00:00,39.7,40.14,39.62,40.07,740297.0,35.9192,36.3172,35.8468,36.2539,740297.0
2021-03-09 10:30:00,40.08,40.5,39.81,40.48,362871.0,36.263,36.643,36.0187,36.6249,362871.0
2021-03-09 11:00:00,40.49,40.72,40.24,40.3,293163.0,36.6339,36.842,36.4077,36.462,293163.0
2021-03-09 11:30:00,40.29,40.58,40.25,40.56,192427.0,36.453,36.7153,36.4168,36.6973,192427.0
2021-03-09 12:00:00,40.57,40.65,40.48,40.64,189435.0,36.7063,36.7787,36.6249,36.7696,189435.0
2021-03-09 12:30:00,40.63,40.72,40.39,40.43,294991.0,36.7606,36.842,36.5434,36.5796,294991.0
2021-03-09 13:00:00,40.44,40.51,40.22,40.4,139762.0,36.5887,36.652,36.3896,36.5525,139762.0
2021-03-09 13:30:00,40.4,40.59,40.36,40.45,164180.0,36.5525,36.7244,36.5163,36.5977,164180.0
2021-03-09 14:00:00,40.45,40.55,40.36,40.43,195922.0,36.5977,36.6882,36.5163,36.5796,195922.0
2021-03-09 14:30:00,40.43,40.6,40.37,40.41,279396.0,36.5796,36.7334,36.5253,36.5615,279396.0
2021-03-09 15:00:00,40.41,40.74,40.36,40.66,582509.0,36.5615,36.8601,36.5163,36.7877,582509.0
2021-03-09 15:30:00,40.66,40.7,40.15,40.16,872342.0,36.7877,36.8239,36.3263,36.3353,872342.0
2021-03-10 09:30:00,40.48,41.42,40.47,41.24,554146.0,36.6249,37.4753,36.6158,37.3125,554146.0
2021-03-10 10:00:00,41.25,41.38,40.77,40.78,284071.0,37.3215,37.4392,36.8873,36.8963,284071.0
2021-03-10 10:30:00,40.78,41.22,40.78,41.2,435429.0,36.8963,37.2944,36.8963,37.2763,435429.0
2021-03-10 11:00:00,41.21,41.46,41.15,41.4,404013.0,37.2853,37.5115,37.2311,37.4573,404013.0
2021-03-10 11:30:00,41.4,41.58,41.27,41.49,400674.0,37.4573,37.6201,37.3396,37.5387,400674.0
2021-03-10 12:00:00,41.49,41.55,41.39,41.41,204517.0,37.5387,37.593,37.4482,37.4663,204517.0
2021-03-10 12:30:00,41.42,41.47,41.17,41.34,206862.0,37.4753,37.5206,37.2492,37.403,206862.0
2021-03-10 13:00:00,41.34,41.55,41.16,41.53,235481.0,37.403,37.593,37.2401,37.5749,235481.0
2021-03-10 13:30:00,41.53,41.74,41.42,41.69,262599.0,37.5749,37.7649,37.4753,37.7196,262599.0
2021-03-10 14:00:00,41.7,41.86,41.63,41.81,374694.0,37.7287,37.8734,37.6653,37.8282,374694.0
2021-03-10 14:30:00,41.81,41.82,41.67,41.74,225181.0,37.8282,37.8373,37.7015,37.7649,225181.0
2021-03-10 15:00:00,41.73,41.78,41.51,41.56,467363.0,37.7558,37.8011,37.5568,37.602,467363.0
2021-03-10 15:30:00,41.56,41.7,41.46,41.61,683549.0,37.602,37.7287,37.5115,37.6473,683549.0
2021-03-11 09:30:00,41.43,42.29,41.25,42.22,534423.0,37.4844,38.2625,37.3215,38.1992,534423.0
2021-03-11 10:00:00,42.24,42.62,42.19,42.47,465016.0,38.2173,38.5611,38.172,38.4254,465016.0
2021-03-11 10:30:00,42.47,42.53,42.3,42.44,243015.0,38.4254,38.4796,38.2715,38.3982,243015.0
2021-03-11 11:00:00,42.44,42.78,42.39,42.71,600978.0,38.3982,38.7058,38.353,38.6425,600978.0
2021-03-11 11:30:00,42.72,42.79,42.53,42.68,309310.0,38.6515,38.7149,38.4796,38.6154,309310.0
2021-03-11 12:00:00,42.68,42.71,42.4,42.56,285656.0,38.6154,38.6425,38.362,38.5068,285656.0
2021-03-11 12:30:00,42.56,42.65,42.38,42.45,244725.0,38.5068,38.5882,38.3439,38.4073,244725.0
2021-03-11 13:00:00,42.45,42.53,42.4,42.46,191026.0,38.4073,38.4796,38.362,38.4163,191026.0
2021-03-11 13:30:00,42.47,42.62,42.46,42.5,210171.0,38.4254,38.5611,38.4163,38.4525,210171.0
2021-03-11 14:00:00,42.5,42.81,42.49,42.77,200391.0,38.4525,38.733,38.4434,38.6968,200391.0
2021-03-11 14:30:00,42.77,42.79,42.6,42.64,194798.0,38.6968,38.7149,38.543,38.5792,194798.0
2021-03-11 15:00:00,42.64,42.65,42.44,42.48,213211.0,38.5792,38.5882,38.3982,38.4344,213211.0
2021-03-11 15:30:00,42.48,42.7,42.43,42.65,672240.0,38.4344,38.6334,38.3892,38.5882,672240.0
2021-03-12 09:30:00,43.24,43.24,42.63,42.92,422096.0,39.122,39.122,38.5701,38.8325,422096.0
2021-03-12 10:00:00,42.91,43.04,42.72,42.78,271700.0,38.8234,38.9411,38.6515,38.7058,271700.0
2021-03-12 10:30:00,42.78,42.88,42.69,42.75,244025.0,38.7058,38.7963,38.6244,38.6787,244025.0
2021-03-12 11:00:00,42.73,43.0,42.73,42.87,268362.0,38.6606,38.9049,38.6606,38.7873,268362.0
2021-03-12 11:30:00,42.87,42.9,42.71,42.76,173124.0,38.7873,38.8144,38.6425,38.6877,173124.0
2021-03-12 12:00:00,42.77,42.8,42.66,42.77,153335.0,38.6968,38.7239,38.5973,38.6968,153335.0
2021-03-12 12:30:00,42.75,42.87,42.71,42.77,148719.0,38.6787,38.7873,38.6425,38.6968,148719.0
2021-03-12 13:00:00,42.77,42.91,42.75,42.84,149932.0,38.6968,38.8234,38.6787,38.7601,149932.0
2021-03-12 13:30:00,42.85,42.93,42.68,42.69,226898.0,38.7692,38.8415,38.6154,38.6244,226898.0
2021-03-12 14:00:00,42.69,42.81,42.68,42.73,184389.0,38.6244,38.733,38.6154,38.6606,184389.0
2021-03-12 14:30:00,42.74,42.75,42.59,42.66,191161.0,38.6696,38.6787,38.5339,38.5973,191161.0
2021-03-12 15:00:00,42.67,42.74,42.57,42.6,247454.0,38.6063,38.6696,38.5158,38.543,247454.0
2021-03-12 15:30:00,42.6,42.77,42.59,42.7,525831.0,38.543,38.6968,38.5339,38.6334,525831.0
2021-03-15 09:30:00,42.83,43.01,42.24,42.52,614791.0,38.7511,38.9139,38.2173,38.4706,614791.0
2021-03-15 10:00:00,42.52,42.69,42.04,42.61,383811.0,38.4706,38.6244,38.0363,38.552,383811.0
2021-03-15 10:30:00,42.61,42.72,41.99,42.03,372833.0,38.552,38.6515,37.9911,38.0273,372833.0
2021-03-15 11:00:00,42.03,42.03,41.81,41.86,346431.0,38.0273,38.0273,37.8282,37.8734,346431.0
2021-03-15 11:30:00,41.86,41.87,41.62,41.68,264895.0,37.8734,37.8825,37.6563,37.7106,264895.0
2021-03-15 12:00:00,41.69,41.94,41.65,41.85,168690.0,37.7196,37.9458,37.6834,37.8644,168690.0
2021-03-15 12:30:00,41.86,42.1,41.81,42.02,245313.0,37.8734,38.0906,37.8282,38.0182,245313.0
2021-03-15 13:00:00,42.02,42.04,41.9,41.91,158322.0,38.0182,38.0363,37.9096,37.9187,158322.0
2021-03-15 13:30:00,41.91,42.05,41.89,42.05,231822.0,37.9187,38.0454,37.9006,38.0454,231822.0
2021-03-15 14:00:00,42.05,42.11,41.97,42.08,208815.0,38.0454,38.0996,37.973,38.0725,208815.0
2021-03-15 14:30:00,42.08,42.41,42.04,42.4,303834.0,38.0725,38.3711,38.0363,38.362,303834.0
2021-03-15 15:00:00,42.4,42.53,42.33,42.47,362214.0,38.362,38.4796,38.2987,38.4254,362214.0
2021-03-15 15:30:00,42.46,42.86,42.45,42.81,1004911.0,38.4163,38.7782,38.4073,38.733,1004911.0
2021-03-16 09:30:00,42.67,42.69,42.13,42.15,510032.0,38.6063,38.6244,38.1177,38.1358,510032.0
2021-03-16 10:00:00,42.15,42.26,41.75,41.84,299324.0,38.1358,38.2354,37.7739,37.8553,299324.0
2021-03-16 10:30:00,41.82,41.85,41.43,41.44,228581.0,37.8373,37.8644,37.4844,37.4934,228581.0
2021-03-16 11:00:00,41.43,41.53,41.35,41.39,461354.0,37.4844,37.5749,37.412,37.4482,461354.0
2021-03-16 11:30:00,41.39,41.66,41.31,41.66,493862.0,37.4482,37.6925,37.3758,37.6925,493862.0
2021-03-16 12:00:00,41.65,41.9,41.6,41.79,178073.0,37.6834,37.9096,37.6382,37.8101,178073.0
2021-03-16 12:30:00,41.8,42.07,41.75,42.05,293477.0,37.8192,38.0634,37.7739,38.0454,293477.0
2021-03-16 13:00:00,42.05,42.09,41.92,42.08,286752.0,38.0454,38.0815,37.9277,38.0725,286752.0
2021-03-16 13:30:00,42.08,42.36,42.06,42.34,368029.0,38.0725,38.3258,38.0544,38.3077,368029.0
2021-03-16 14:00:00,42.34,42.37,42.04,42.13,367325.0,38.3077,38.3349,38.0363,38.1177,367325.0
2021-03-16 14:30:00,42.12,42.27,41.98,42.23,389212.0,38.1087,38.2444,37.982,38.2082,389212.0
2021-03-16 15:00:00,42.23,42.42,42.1,42.23,375644.0,38.2082,38.3801,38.0906,38.2082,375644.0
2021-03-16 15:30:00,42.23,42.34,42.09,42.21,894702.0,38.2082,38.3077,38.0815,38.1901,894702.0
2021-03-17 09:30:00,42.47,42.88,42.38,42.48,800519.0,38.4254,38.7963,38.3439,38.4344,800519.0
2021-03-17 10:00:00,42.48,42.65,42.15,42.26,297735.0,38.4344,38.5882,38.1358,38.2354,297735.0
2021-03-17 10:30:00,42.24,42.27,41.88,42.05,720623.0,38.2173,38.2444,37.8915,38.0454,720623.0
2021-03-17 11:00:00,42.07,42.58,42.05,42.51,376911.0,38.0634,38.5249,38.0454,38.4615,376911.0
2021-03-17 11:30:00,42.49,42.75,42.47,42.6,242785.0,38.4434,38.6787,38.4254,38.543,242785.0
2021-03-17 12:00:00,42.6,42.67,42.53,42.59,365956.0,38.543,38.6063,38.4796,38.5339,365956.0
2021-03-17 12:30:00,42.6,42.8,42.54,42.7,210540.0,38.543,38.7239,38.4887,38.6334,210540.0
2021-03-17 13:00:00,42.7,42.76,42.52,42.63,142997.0,38.6334,38.6877,38.4706,38.5701,142997.0
2021-03-17 13:30:00,42.63,42.78,42.57,42.78,193828.0,38.5701,38.7058,38.5158,38.7058,193828.0
2021-03-17 14:00:00,42.78,43.16,42.69,42.7,342989.0,38.7058,39.0496,38.6244,38.6334,342989.0
2021-03-17 14:30:00,42.7,43.09,42.68,42.97,303287.0,38.6334,38.9863,38.6154,38.8777,303287.0
2021-03-17 15:00:00,42.98,43.05,42.67,42.78,420418.0,38.8868,38.9501,38.6063,38.7058,420418.0
2021-03-17 15:30:00,42.79,43.16,42.77,43.15,936271.0,38.7149,39.0496,38.6968,39.0406,936271.0
2021-03-18 09:30:00,43.43,43.61,42.47,42.5,445836.0,39.2939,39.4568,38.4254,38.4525,445836.0
2021-03-18 10:00:00,42.51,42.75,42.27,42.73,380826.0,38.4615,38.6787,38.2444,38.6606,380826.0
2021-03-18 10:30:00,42.72,42.85,42.19,42.27,680183.0,38.6515,38.7692,38.172,38.2444,680183.0
2021-03-18 11:00:00,42.28,42.45,42.18,42.4,611793.0,38.2534,38.4073,38.163,38.362,611793.0
2021-03-18 11:30:00,42.41,42.64,42.33,42.57,447405.0,38.3711,38.5792,38.2987,38.5158,447405.0
2021-03-18 12:00:00,42.57,42.63,42.33,42.43,336283.0,38.5158,38.5701,38.2987,38.3892,336283.0
2021-03-18 12:30:00,42.42,42.52,42.22,42.25,210778.0,38.3801,38.4706,38.1992,38.2263,210778.0
2021-03-18 13:00:00,42.25,42.44,42.22,42.23,284958.0,38.2263,38.3982,38.1992,38.2082,284958.0
2021-03-18 13:30:00,42.22,42.33,42.17,42.19,150280.0,38.1992,38.2987,38.1539,38.172,150280.0
2021-03-18 14:00:00,42.19,42.19,41.78,41.78,279963.0,38.172,38.172,37.8011,37.8011,279963.0
2021-03-18 14:30:00,41.78,41.89,41.62,41.83,426801.0,37.8011,37.9006,37.6563,37.8463,426801.0
2021-03-18 15:00:00,41.82,41.84,41.29,41.35,504036.0,37.8373,37.8553,37.3577,37.412,504036.0
2021-03-18 15:30:00,41.34,41.36,40.99,41.25,1191734.0,37.403,37.4211,37.0863,37.3215,1191734.0
2021-03-19 09:30:00,40.61,40.9,40.02,40.75,989019.0,36.7425,37.0049,36.2087,36.8692,989019.0
2021-03-19 10:00:00,40.75,41.24,40.69,41.2,308386.0,36.8692,37.3125,36.8149,37.2763,308386.0
2021-03-19 10:30:00,41.19,41.29,40.83,41.18,318182.0,37.2673,37.3577,36.9415,37.2582,318182.0
2021-03-19 11:00:00,41.19,41.28,41.0,41.17,180785.0,37.2673,37.3487,37.0953,37.2492,180785.0
2021-03-19 11:30:00,41.16,41.44,41.13,41.39,180048.0,37.2401,37.4934,37.213,37.4482,180048.0
2021-03-19 12:00:00,41.4,41.52,41.33,41.43,150197.0,37.4573,37.5658,37.3939,37.4844,150197.0
2021-03-19 12:30:00,41.42,41.44,41.3,41.36,141449.0,37.4753,37.4934,37.3668,37.4211,141449.0
2021-03-19 13:00:00,41.35,41.37,41.2,41.26,182556.0,37.412,37.4301,37.2763,37.3306,182556.0
2021-03-19 13:30:00,41.26,41.39,41.2,41.32,225466.0,37.3306,37.4482,37.2763,37.3849,225466.0
2021-03-19 14:00:00,41.33,41.4,41.16,41.21,210243.0,37.3939,37.4573,37.2401,37.2853,210243.0
2021-03-19 14:30:00,41.21,41.3,41.11,41.25,210490.0,37.2853,37.3668,37.1949,37.3215,210490.0
2021-03-19 15:00:00,41.25,41.26,41.08,41.12,239878.0,37.3215,37.3306,37.1677,37.2039,239878.0
2021-03-19 15:30:00,41.12,41.24,40.88,40.97,1139139.0,37.2039,37.3125,36.9868,37.0682,1139139.0
2021-03-22 09:30:00,40.86,40.96,40.27,40.45,458645.0,36.9687,37.0592,36.4349,36.5977,458645.0
2021-03-22 10:00:00,40.49,40.61,40.24,40.32,228010.0,36.6339,36.7425,36.4077,36.4801,228010.0
2021-03-22 10:30:00,40.33,40.65,40.33,40.38,238081.0,36.4892,36.7787,36.4892,36.5344,238081.0
2021-03-22 11:00:00,40.39,40.58,40.31,40.34,482910.0,36.5434,36.7153,36.4711,36.4982,482910.0
2021-03-22 11:30:00,40.34,40.68,40.33,40.63,275177.0,36.4982,36.8058,36.4892,36.7606,275177.0
2021-03-22 12:00:00,40.63,40.67,40.4,40.48,291047.0,36.7606,36.7968,36.5525,36.6249,291047.0
2021-03-22 12:30:00,40.48,40.56,40.39,40.52,254611.0,36.6249,36.6973,36.5434,36.6611,254611.0
2021-03-22 13:00:00,40.51,40.8,40.44,40.77,193346.0,36.652,36.9144,36.5887,36.8873,193346.0
2021-03-22 13:30:00,40.76,40.77,40.56,40.64,247269.0,36.8782,36.8873,36.6973,36.7696,247269.0
2021-03-22 14:00:00,40.63,40.69,40.56,40.68,346493.0,36.7606,36.8149,36.6973,36.8058,346493.0
2021-03-22 14:30:00,40.67,40.86,40.67,40.82,233375.0,36.7968,36.9687,36.7968,36.9325,233375.0
2021-03-22 15:00:00,40.82,40.94,40.8,40.82,334059.0,36.9325,37.0411,36.9144,36.9325,334059.0
2021-03-22 15:30:00,40.82,40.86,40.52,40.54,740844.0,36.9325,36.9687,36.6611,36.6792,740844.0
2021-03-23 09:30:00,40.06,40.35,39.95,40.18,611973.0,36.2449,36.5073,36.1453,36.3534,611973.0
2021-03-23 10:00:00,40.18,40.4,39.87,39.88,508146.0,36.3534,36.5525,36.073,36.082,508146.0
2021-03-23 10:30:00,39.87,39.88,39.26,39.33,534282.0,36.073,36.082,35.5211,35.5844,534282.0
2021-03-23 11:00:00,39.33,39.44,39.11,39.26,633304.0,35.5844,35.6839,35.3853,35.5211,633304.0
2021-03-23 11:30:00,39.26,39.27,38.91,38.95,649531.0,35.5211,35.5301,35.2044,35.2406,649531.0
2021-03-23 12:00:00,38.95,39.01,38.76,38.8,602637.0,35.2406,35.2949,35.0687,35.1049,602637.0
2021-03-23 12:30:00,38.8,39.14,38.78,38.99,444950.0,35.1049,35.4125,35.0868,35.2768,444950.0
2021-03-23 13:00:00,38.99,39.3,38.99,39.28,372735.0,35.2768,35.5572,35.2768,35.5392,372735.0
2021-03-23 13:30:00,39.27,39.3,38.91,39.06,359785.0,35.5301,35.5572,35.2044,35.3401,359785.0
2021-03-23 14:00:00,39.07,39.07,38.91,38.97,578822.0,35.3492,35.3492,35.2044,35.2587,578822.0
2021-03-23 14:30:00,38.98,38.99,38.71,38.73,449531.0,35.2677,35.2768,35.0234,35.0415,449531.0
2021-03-23 15:00:00,38.73,38.87,38.59,38.69,729629.0,35.0415,35.1682,34.9149,35.0053,729629.0
2021-03-23 15:30:00,38.68,38.82,38.45,38.8,1229566.0,34.9963,35.123,34.7882,35.1049,1229566.0
2021-03-24 09:30:00,39.5,40.02,39.23,39.32,596533.0,35.7382,36.2087,35.4939,35.5753,596533.0
2021-03-24 10:00:00,39.31,39.52,39.25,39.35,803495.0,35.5663,35.7563,35.512,35.6025,803495.0
2021-03-24 10:30:00,39.35,40.0,39.22,39.87,679643.0,35.6025,36.1906,35.4849,36.073,679643.0
2021-03-24 11:00:00,39.89,39.92,39.49,39.62,454434.0,36.0911,36.1182,35.7292,35.8468,454434.0
2021-03-24 11:30:00,39.62,39.81,39.5,39.59,281222.0,35.8468,36.0187,35.7382,35.8196,281222.0
2021-03-24 12:00:00,39.6,39.78,39.57,39.78,320445.0,35.8287,35.9915,35.8015,35.9915,320445.0
2021-03-24 12:30:00,39.79,39.87,39.63,39.87,312977.0,36.0006,36.073,35.8558,36.073,312977.0
2021-03-24 13:00:00,39.87,39.89,39.53,39.8,313421.0,36.073,36.0911,35.7653,36.0096,313421.0
2021-03-24 13:30:00,39.8,40.04,39.78,39.95,450150.0,36.0096,36.2268,35.9915,36.1453,450150.0
2021-03-24 14:00:00,39.94,39.95,39.69,39.78,482651.0,36.1363,36.1453,35.9101,35.9915,482651.0
2021-03-24 14:30:00,39.77,39.8,39.47,39.66,512660.0,35.9825,36.0096,35.7111,35.883,512660.0
2021-03-24 15:00:00,39.66,39.88,39.53,39.63,618999.0,35.883,36.082,35.7653,35.8558,618999.0
2021-03-24 15:30:00,39.64,39.79,39.45,39.51,1712782.0,35.8649,36.0006,35.693,35.7472,1712782.0
2021-03-25 09:30:00,39.1,39.49,38.47,38.8,915693.0,35.3763,35.7292,34.8063,35.1049,915693.0
2021-03-25 10:00:00,38.8,39.02,38.63,38.94,422900.0,35.1049,35.3039,34.9511,35.2315,422900.0
2021-03-25 10:30:00,38.95,39.07,38.24,38.44,607338.0,35.2406,35.3492,34.5982,34.7792,607338.0
2021-03-25 11:00:00,38.44,39.07,38.26,39.07,631399.0,34.7792,35.3492,34.6163,35.3492,631399.0
2021-03-25 11:30:00,39.07,39.68,39.05,39.67,331046.0,35.3492,35.9011,35.3311,35.892,331046.0
2021-03-25 12:00:00,39.66,40.0,39.59,39.94,472696.0,35.883,36.1906,35.8196,36.1363,472696.0
2021-03-25 12:30:00,39.95,40.29,39.89,40.2,296601.0,36.1453,36.453,36.0911,36.3715,296601.0
2021-03-25 13:00:00,40.22,40.36,40.09,40.19,350664.0,36.3896,36.5163,36.272,36.3625,350664.0
2021-03-25 13:30:00,40.2,40.38,40.1,40.1,276232.0,36.3715,36.5344,36.2811,36.2811,276232.0
2021-03-25 14:00:00,40.09,40.43,40.07,40.16,285058.0,36.272,36.5796,36.2539,36.3353,285058.0
2021-03-25 14:30:00,40.17,40.59,40.14,40.5,298542.0,36.3444,36.7244,36.3172,36.643,298542.0
2021-03-25 15:00:00,40.49,40.75,40.41,40.7,368323.0,36.6339,36.8692,36.5615,36.8239,368323.0
2021-03-25 15:30:00,40.7,40.86,40.64,40.73,848615.0,36.8239,36.9687,36.7696,36.8511,848615.0
2021-03-26 09:30:00,41.66,41.88,40.9,41.33,509874.0,37.6925,37.8915,37.0049,37.3939,509874.0
2021-03-26 10:00:00,41.31,41.84,41.31,41.74,387014.0,37.3758,37.8553,37.3758,37.7649,387014.0
2021-03-26 10:30:00,41.75,41.79,41.27,41.31,377530.0,37.7739,37.8101,37.3396,37.3758,377530.0
2021-03-26 11:00:00,41.3,41.4,41.03,41.15,292302.0,37.3668,37.4573,37.1225,37.2311,292302.0
2021-03-26 11:30:00,41.15,41.28,40.93,40.97,268059.0,37.2311,37.3487,37.032,37.0682,268059.0
2021-03-26 12:00:00,40.96,41.08,40.85,41.02,233067.0,37.0592,37.1677,36.9596,37.1134,233067.0
2021-03-26 12:30:00,41.02,41.14,40.91,40.96,238494.0,37.1134,37.222,37.0139,37.0592,238494.0
2021-03-26 13:00:00,40.97,41.12,40.88,40.94,224338.0,37.0682,37.2039,36.9868,37.0411,224338.0
2021-03-26 13:30:00,40.95,41.04,40.59,40.76,379893.0,37.0501,37.1315,36.7244,36.8782,379893.0
2021-03-26 14:00:00,40.75,40.77,40.39,40.53,312162.0,36.8692,36.8873,36.5434,36.6701,312162.0
2021-03-26 14:30:00,40.52,40.88,40.45,40.87,387478.0,36.6611,36.9868,36.5977,36.9777,387478.0
2021-03-26 15:00:00,40.86,41.0,40.79,40.94,307792.0,36.9687,37.0953,36.9053,37.0411,307792.0
2021-03-26 15:30:00,40.93,41.36,40.86,41.31,550493.0,37.032,37.4211,36.9687,37.3758,550493.0
2021-03-29 09:30:00,40.67,40.96,40.42,40.58,469001.0,36.7968,37.0592,36.5706,36.7153,469001.0
2021-03-29 10:00:00,40.57,40.67,40.18,40.18,395832.0,36.7063,36.7968,36.3534,36.3534,395832.0
2021-03-29 10:30:00,40.18,40.26,39.97,40.03,380027.0,36.3534,36.4258,36.1634,36.2177,380027.0
2021-03-29 11:00:00,40.04,40.11,39.81,39.88,308586.0,36.2268,36.2901,36.0187,36.082,308586.0
2021-03-29 11:30:00,39.89,40.27,39.84,40.21,268496.0,36.0911,36.4349,36.0458,36.3806,268496.0
2021-03-29 12:00:00,40.21,40.28,39.94,40.16,219039.0,36.3806,36.4439,36.1363,36.3353,219039.0
2021-03-29 12:30:00,40.17,40.21,39.97,40.05,269410.0,36.3444,36.3806,36.1634,36.2358,269410.0
2021-03-29 13:00:00,40.06,40.35,40.04,40.16,275272.0,36.2449,36.5073,36.2268,36.3353,275272.0
2021-03-29 13:30:00,40.15,40.31,40.09,40.18,298413.0,36.3263,36.4711,36.272,36.3534,298413.0
2021-03-29 14:00:00,40.19,40.56,40.13,40.51,420765.0,36.3625,36.6973,36.3082,36.652,420765.0
2021-03-29 14:30:00,40.5,40.51,40.29,40.38,254929.0,36.643,36.652,36.453,36.5344,254929.0
2021-03-29 15:00:00,40.39,40.63,40.39,40.59,272524.0,36.5434,36.7606,36.5434,36.7244,272524.0
2021-03-29 15:30:00,40.59,40.6,40.25,40.31,603218.0,36.7244,36.7334,36.4168,36.4711,603218.0
2021-03-30 09:30:00,40.57,41.12,40.57,41.05,354751.0,36.7063,37.2039,36.7063,37.1406,354751.0
2021-03-30 10:00:00,41.06,41.12,40.72,40.98,468557.0,37.1496,37.2039,36.842,37.0773,468557.0
2021-03-30 10:30:00,40.97,41.16,40.88,41.08,639208.0,37.0682,37.2401,36.9868,37.1677,639208.0
2021-03-30 11:00:00,41.08,41.21,40.94,40.98,492523.0,37.1677,37.2853,37.0411,37.0773,492523.0
2021-03-30 11:30:00,40.97,41.02,40.77,40.8,287216.0,37.0682,37.1134,36.8873,36.9144,287216.0
2021-03-30 12:00:00,40.8,41.04,40.79,41.0,563304.0,36.9144,37.1315,36.9053,37.0953,563304.0
2021-03-30 12:30:00,40.99,41.07,40.94,41.02,266515.0,37.0863,37.1587,37.0411,37.1134,266515.0
2021-03-30 13:00:00,41.02,41.05,40.9,40.98,216625.0,37.1134,37.1406,37.0049,37.0773,216625.0
2021-03-30 13:30:00,40.98,41.07,40.89,40.95,283346.0,37.0773,37.1587,36.9958,37.0501,283346.0
2021-03-30 14:00:00,40.96,41.1,40.85,41.09,268249.0,37.0592,37.1858,36.9596,37.1768,268249.0
2021-03-30 14:30:00,41.09,41.23,40.99,41.22,252336.0,37.1768,37.3034,37.0863,37.2944,252336.0
2021-03-30 15:00:00,41.22,41.3,41.08,41.25,311344.0,37.2944,37.3668,37.1677,37.3215,311344.0
2021-03-30 15:30:00,41.25,41.31,40.95,41.07,650733.0,37.3215,37.3758,37.0501,37.1587,650733.0
2021-03-31 09:30:00,40.94,41.61,40.89,41.29,434156.0,37.0411,37.6473,36.9958,37.3577,434156.0
2021-03-31 10:00:00,41.29,41.32,40.93,40.96,197757.0,37.3577,37.3849,37.032,37.0592,197757.0
2021-03-31 10:30:00,40.98,41.06,40.79,40.92,221497.0,37.0773,37.1496,36.9053,37.023,221497.0
2021-03-31 11:00:00,40.92,41.19,40.87,41.0,213429.0,37.023,37.2673,36.9777,37.0953,213429.0
2021-03-31 11:30:00,40.99,41.02,40.8,40.81,293098.0,37.0863,37.1134,36.9144,36.9234,293098.0
2021-03-31 12:00:00,40.81,40.96,40.77,40.85,115096.0,36.9234,37.0592,36.8873,36.9596,115096.0
2021-03-31 12:30:00,40.86,40.97,40.79,40.97,161753.0,36.9687,37.0682,36.9053,37.0682,161753.0
2021-03-31 13:00:00,40.97,41.02,40.87,40.9,122150.0,37.0682,37.1134,36.9777,37.0049,122150.0
2021-03-31 13:30:00,40.9,41.07,40.88,41.05,122270.0,37.0049,37.1587,36.9868,37.1406,122270.0
2021-03-31 14:00:00,41.04,41.11,40.97,40.97,187008.0,37.1315,37.1949,37.0682,37.0682,187008.0
2021-03-31 14:30:00,40.98,41.16,40.97,41.06,168345.0,37.0773,37.2401,37.0682,37.1496,168345.0
2021-03-31 15:00:00,41.06,41.19,40.95,41.11,186883.0,37.1496,37.2673,37.0501,37.1949,186883.0
2021-03-31 15:30:00,41.1,41.16,40.65,40.65,988712.0,37.1858,37.2401,36.7787,36.7787,988712.0
2021-04-01 09:30:00,40.94,41.5,40.84,41.46,465330.0,37.0411,37.5477,36.9506,37.5115,465330.0
2021-04-01 10:00:00,41.47,41.76,41.41,41.7,272600.0,37.5206,37.783,37.4663,37.7287,272600.0
2021-04-01 10:30:00,41.7,41.83,41.55,41.55,330032.0,37.7287,37.8463,37.593,37.593,330032.0
2021-04-01 11:00:00,41.55,41.7,41.38,41.42,712653.0,37.593,37.7287,37.4392,37.4753,712653.0
2021-04-01 11:30:00,41.42,41.65,41.39,41.49,257685.0,37.4753,37.6834,37.4482,37.5387,257685.0
2021-04-01 12:00:00,41.5,41.7,41.49,41.62,247746.0,37.5477,37.7287,37.5387,37.6563,247746.0
2021-04-01 12:30:00,41.61,41.73,41.59,41.62,141334.0,37.6473,37.7558,37.6292,37.6563,141334.0
2021-04-01 13:00:00,41.62,41.63,41.49,41.57,208532.0,37.6563,37.6653,37.5387,37.6111,208532.0
2021-04-01 13:30:00,41.56,41.69,41.56,41.68,240522.0,37.602,37.7196,37.602,37.7106,240522.0
2021-04-01 14:00:00,41.67,41.79,41.66,41.73,203556.0,37.7015,37.8101,37.6925,37.7558,203556.0
2021-04-01 14:30:00,41.72,41.76,41.59,41.64,327740.0,37.7468,37.783,37.6292,37.6744,327740.0
2021-04-01 15:00:00,41.64,41.65,41.43,41.46,385021.0,37.6744,37.6834,37.4844,37.5115,385021.0
2021-04-01 15:30:00,41.46,41.75,41.41,41.66,735914.0,37.5115,37.7739,37.4663,37.6925,735914.0
2021-04-05 09:30:00,42.16,42.4,41.84,42.13,453106.0,38.1449,38.362,37.8553,38.1177,453106.0
2021-04-05 10:00:00,42.14,42.23,41.85,42.22,474762.0,38.1268,38.2082,37.8644,38.1992,474762.0
2021-04-05 10:30:00,42.21,42.38,42.17,42.32,381426.0,38.1901,38.3439,38.1539,38.2896,381426.0
2021-04-05 11:00:00,42.31,42.41,42.21,42.39,291602.0,38.2806,38.3711,38.1901,38.353,291602.0
2021-04-05 11:30:00,42.39,42.46,42.2,42.2,279260.0,38.353,38.4163,38.1811,38.1811,279260.0
2021-04-05 12:00:00,42.21,42.38,42.16,42.36,297005.0,38.1901,38.3439,38.1449,38.3258,297005.0
2021-04-05 12:30:00,42.35,42.48,42.29,42.39,259701.0,38.3168,38.4344,38.2625,38.353,259701.0
2021-04-05 13:00:00,42.39,42.51,42.28,42.29,548262.0,38.353,38.4615,38.2534,38.2625,548262.0
2021-04-05 13:30:00,42.29,42.31,42.18,42.23,232806.0,38.2625,38.2806,38.163,38.2082,232806.0
2021-04-05 14:00:00,42.23,42.23,42.07,42.08,226317.0,38.2082,38.2082,38.0634,38.0725,226317.0
2021-04-05 14:30:00,42.08,42.1,41.9,41.91,193693.0,38.0725,38.0906,37.9096,37.9187,193693.0
2021-04-05 15:00:00,41.91,42.1,41.87,42.06,327976.0,37.9187,38.0906,37.8825,38.0544,327976.0
2021-04-05 15:30:00,42.07,42.25,42.04,42.21,821163.0,38.0634,38.2263,38.0363,38.1901,821163.0
2021-04-06 09:30:00,42.05,42.28,41.89,42.24,374799.0,38.0454,38.2534,37.9006,38.2173,374799.0
2021-04-06 10:00:00,42.24,42.51,42.16,42.31,243708.0,38.2173,38.4615,38.1449,38.2806,243708.0
2021-04-06 10:30:00,42.3,42.34,42.04,42.17,285820.0,38.2715,38.3077,38.0363,38.1539,285820.0
2021-04-06 11:00:00,42.18,42.18,41.94,42.09,304067.0,38.163,38.163,37.9458,38.0815,304067.0
2021-04-06 11:30:00,42.09,42.19,41.96,41.96,211241.0,38.0815,38.172,37.9639,37.9639,211241.0
2021-04-06 12:00:00,41.97,42.08,41.96,42.05,229843.0,37.973,38.0725,37.9639,38.0454,229843.0
2021-04-06 12:30:00,42.04,42.1,41.97,42.08,259030.0,38.0363,38.0906,37.973,38.0725,259030.0
2021-04-06 13:00:00,42.08,42.08,41.93,42.06,325311.0,38.0725,38.0725,37.9368,38.0544,325311.0
2021-04-06 13:30:00,42.06,42.14,42.01,42.14,383754.0,38.0544,38.1268,38.0092,38.1268,383754.0
2021-04-06 14:00:00,42.14,42.27,42.12,42.24,235248.0,38.1268,38.2444,38.1087,38.2173,235248.0
2021-04-06 14:30:00,42.23,42.25,42.1,42.16,232923.0,38.2082,38.2263,38.0906,38.1449,232923.0
2021-04-06 15:00:00,42.16,42.18,41.99,42.02,267992.0,38.1449,38.163,37.9911,38.0182,267992.0
2021-04-06 15:30:00,42.02,42.2,42.01,42.19,580285.0,38.0182,38.1811,38.0092,38.172,580285.0
2021-04-07 09:30:00,42.34,43.03,42.21,42.6,485524.0,38.3077,38.932,38.1901,38.543,485524.0
2021-04-07 10:00:00,42.6,42.83,42.48,42.83,423788.0,38.543,38.7511,38.4344,38.7511,423788.0
2021-04-07 10:30:00,42.84,42.89,42.61,42.65,290233.0,38.7601,38.8054,38.552,38.5882,290233.0
2021-04-07 11:00:00,42.65,42.7,42.4,42.51,298863.0,38.5882,38.6334,38.362,38.4615,298863.0
2021-04-07 11:30:00,42.51,42.51,42.29,42.33,273985.0,38.4615,38.4615,38.2625,38.2987,273985.0
2021-04-07 12:00:00,42.33,42.46,42.32,42.37,226404.0,38.2987,38.4163,38.2896,38.3349,226404.0
2021-04-07 12:30:00,42.37,42.81,42.36,42.76,290718.0,38.3349,38.733,38.3258,38.6877,290718.0
2021-04-07 13:00:00,42.76,42.77,42.61,42.66,265111.0,38.6877,38.6968,38.552,38.5973,265111.0
2021-04-07 13:30:00,42.65,42.78,42.61,42.75,208092.0,38.5882,38.7058,38.552,38.6787,208092.0
2021-04-07 14:00:00,42.75,42.79,42.51,42.58,371713.0,38.6787,38.7149,38.4615,38.5249,371713.0
2021-04-07 14:30:00,42.58,42.63,42.52,42.55,247659.0,38.5249,38.5701,38.4706,38.4977,247659.0
2021-04-07 15:00:00,42.56,42.71,42.53,42.62,449247.0,38.5068,38.6425,38.4796,38.5611,449247.0
2021-04-07 15:30:00,42.62,42.64,42.44,42.49,735980.0,38.5611,38.5792,38.3982,38.4434,735980.0
2021-04-08 09:30:00,42.2,42.2,41.43,41.66,307269.0,38.1811,38.1811,37.4844,37.6925,307269.0
2021-04-08 10:00:00,41.66,41.77,41.53,41.74,204658.0,37.6925,37.792,37.5749,37.7649,204658.0
2021-04-08 10:30:00,41.73,42.02,41.7,41.87,200645.0,37.7558,38.0182,37.7287,37.8825,200645.0
2021-04-08 11:00:00,41.88,42.15,41.87,41.98,246980.0,37.8915,38.1358,37.8825,37.982,246980.0
2021-04-08 11:30:00,41.99,42.09,41.94,41.98,275848.0,37.9911,38.0815,37.9458,37.982,275848.0
2021-04-08 12:00:00,41.98,42.12,41.97,42.11,159017.0,37.982,38.1087,37.973,38.0996,159017.0
2021-04-08 12:30:00,42.11,42.21,42.06,42.11,145348.0,38.0996,38.1901,38.0544,38.0996,145348.0
2021-04-08 13:00:00,42.12,42.16,42.0,42.02,139304.0,38.1087,38.1449,38.0001,38.0182,139304.0
2021-04-08 13:30:00,42.02,42.06,41.94,42.02,158737.0,38.0182,38.0544,37.9458,38.0182,158737.0
2021-04-08 14:00:00,42.02,42.13,42.0,42.1,282644.0,38.0182,38.1177,38.0001,38.0906,282644.0
2021-04-08 14:30:00,42.11,42.21,42.06,42.16,393081.0,38.0996,38.1901,38.0544,38.1449,393081.0
2021-04-08 15:00:00,42.16,42.33,42.15,42.26,510263.0,38.1449,38.2987,38.1358,38.2354,510263.0
2021-04-08 15:30:00,42.26,42.34,42.23,42.25,405684.0,38.2354,38.3077,38.2082,38.2263,405684.0
2021-04-09 09:30:00,42.88,43.09,42.5,42.54,374207.0,38.7963,38.9863,38.4525,38.4887,374207.0
2021-04-09 10:00:00,42.54,42.54,42.23,42.45,248810.0,38.4887,38.4887,38.2082,38.4073,248810.0
2021-04-09 10:30:00,42.43,42.77,42.36,42.67,192732.0,38.3892,38.6968,38.3258,38.6063,192732.0
2021-04-09 11:00:00,42.67,42.79,42.65,42.71,180259.0,38.6063,38.7149,38.5882,38.6425,180259.0
2021-04-09 11:30:00,42.7,42.75,42.56,42.65,181656.0,38.6334,38.6787,38.5068,38.5882,181656.0
2021-04-09 12:00:00,42.65,42.7,42.57,42.63,122182.0,38.5882,38.6334,38.5158,38.5701,122182.0
2021-04-09 12:30:00,42.62,42.79,42.61,42.71,100954.0,38.5611,38.7149,38.552,38.6425,100954.0
2021-04-09 13:00:00,42.72,42.72,42.55,42.56,118556.0,38.6515,38.6515,38.4977,38.5068,118556.0
2021-04-09 13:30:00,42.57,42.65,42.53,42.53,110503.0,38.5158,38.5882,38.4796,38.4796,110503.0
2021-04-09 14:00:00,42.54,42.56,42.43,42.45,217466.0,38.4887,38.5068,38.3892,38.4073,217466.0
2021-04-09 14:30:00,42.44,42.57,42.43,42.45,130755.0,38.3982,38.5158,38.3892,38.4073,130755.0
2021-04-09 15:00:00,42.45,42.57,42.35,42.55,187008.0,38.4073,38.5158,38.3168,38.4977,187008.0
2021-04-09 15:30:00,42.56,42.91,42.56,42.81,1215519.0,38.5068,38.8234,38.5068,38.733,1215519.0
2021-04-12 09:30:00,42.81,43.01,42.54,42.6,283283.0,38.733,38.9139,38.4887,38.543,283283.0
2021-04-12 10:00:00,42.59,42.92,42.57,42.82,156220.0,38.5339,38.8325,38.5158,38.742,156220.0
2021-04-12 10:30:00,42.86,42.94,42.79,42.89,163554.0,38.7782,38.8506,38.7149,38.8054,163554.0
2021-04-12 11:00:00,42.89,42.9,42.63,42.8,136463.0,38.8054,38.8144,38.5701,38.7239,136463.0
2021-04-12 11:30:00,42.8,42.92,42.71,42.9,142581.0,38.7239,38.8325,38.6425,38.8144,142581.0
2021-04-12 12:00:00,42.89,42.91,42.75,42.89,151258.0,38.8054,38.8234,38.6787,38.8054,151258.0
2021-04-12 12:30:00,42.89,43.12,42.86,43.05,212030.0,38.8054,39.0134,38.7782,38.9501,212030.0
2021-04-12 13:00:00,43.05,43.05,42.89,42.97,179085.0,38.9501,38.9501,38.8054,38.8777,179085.0
2021-04-12 13:30:00,42.97,43.0,42.88,42.9,172239.0,38.8777,38.9049,38.7963,38.8144,172239.0
2021-04-12 14:00:00,42.9,43.02,42.86,43.0,203987.0,38.8144,38.923,38.7782,38.9049,203987.0
2021-04-12 14:30:00,43.0,43.11,42.99,43.04,162817.0,38.9049,39.0044,38.8958,38.9411,162817.0
2021-04-12 15:00:00,43.04,43.2,43.01,43.18,176523.0,38.9411,39.0858,38.9139,39.0677,176523.0
2021-04-12 15:30:00,43.18,43.24,43.1,43.15,755246.0,39.0677,39.122,38.9954,39.0406,755246.0
2021-04-13 09:30:00,42.83,43.0,41.26,41.63,1342251.0,38.7511,38.9049,37.3306,37.6653,1342251.0
2021-04-13 10:00:00,41.63,41.97,41.41,41.9,509634.0,37.6653,37.973,37.4663,37.9096,509634.0
2021-04-13 10:30:00,41.89,42.03,41.79,42.0,569164.0,37.9006,38.0273,37.8101,38.0001,569164.0
2021-04-13 11:00:00,42.0,42.13,41.86,41.97,560416.0,38.0001,38.1177,37.8734,37.973,560416.0
2021-04-13 11:30:00,41.97,42.08,41.92,41.98,222063.0,37.973,38.0725,37.9277,37.982,222063.0
2021-04-13 12:00:00,41.98,42.0,41.8,41.82,180940.0,37.982,38.0001,37.8192,37.8373,180940.0
2021-04-13 12:30:00,41.81,41.82,41.5,41.53,218189.0,37.8282,37.8373,37.5477,37.5749,218189.0
2021-04-13 13:00:00,41.53,41.53,41.29,41.38,379649.0,37.5749,37.5749,37.3577,37.4392,379649.0
2021-04-13 13:30:00,41.38,41.47,41.31,41.44,254034.0,37.4392,37.5206,37.3758,37.4934,254034.0
2021-04-13 14:00:00,41.44,41.68,41.44,41.61,269033.0,37.4934,37.7106,37.4934,37.6473,269033.0
2021-04-13 14:30:00,41.61,41.68,41.54,41.57,255924.0,37.6473,37.7106,37.5839,37.6111,255924.0
2021-04-13 15:00:00,41.57,41.78,41.56,41.61,339145.0,37.6111,37.8011,37.602,37.6473,339145.0
2021-04-13 15:30:00,41.62,41.68,41.45,41.46,912497.0,37.6563,37.7106,37.5025,37.5115,912497.0
2021-04-14 09:30:00,40.31,41.56,40.22,41.5,1077048.0,36.4711,37.602,36.3896,37.5477,1077048.0
2021-04-14 10:00:00,41.49,41.82,41.49,41.61,473348.0,37.5387,37.8373,37.5387,37.6473,473348.0
2021-04-14 10:30:00,41.61,41.97,41.58,41.92,280983.0,37.6473,37.973,37.6201,37.9277,280983.0
2021-04-14 11:00:00,41.93,42.0,41.74,41.94,288147.0,37.9368,38.0001,37.7649,37.9458,288147.0
2021-04-14 11:30:00,41.95,42.0,41.86,41.9,464320.0,37.9549,38.0001,37.8734,37.9096,464320.0
2021-04-14 12:00:00,41.88,41.9,41.69,41.84,213734.0,37.8915,37.9096,37.7196,37.8553,213734.0
2021-04-14 12:30:00,41.83,41.83,41.7,41.71,204822.0,37.8463,37.8463,37.7287,37.7377,204822.0
2021-04-14 13:00:00,41.71,41.74,41.6,41.6,212601.0,37.7377,37.7649,37.6382,37.6382,212601.0
2021-04-14 13:30:00,41.61,41.76,41.5,41.55,214189.0,37.6473,37.783,37.5477,37.593,214189.0
2021-04-14 14:00:00,41.55,41.61,41.45,41.54,237245.0,37.593,37.6473,37.5025,37.5839,237245.0
2021-04-14 14:30:00,41.54,41.63,41.43,41.54,285838.0,37.5839,37.6653,37.4844,37.5839,285838.0
2021-04-14 15:00:00,41.54,41.76,41.43,41.75,383267.0,37.5839,37.783,37.4844,37.7739,383267.0
2021-04-14 15:30:00,41.75,41.83,41.46,41.51,1039159.0,37.7739,37.8463,37.5115,37.5568,1039159.0
2021-04-15 09:30:00,41.7,41.7,40.69,40.95,372409.0,37.7287,37.7287,36.8149,37.0501,372409.0
2021-04-15 10:00:00,40.95,41.1,40.8,41.01,431566.0,37.0501,37.1858,36.9144,37.1044,431566.0
2021-04-15 10:30:00,41.01,41.24,40.96,41.18,271866.0,37.1044,37.3125,37.0592,37.2582,271866.0
2021-04-15 11:00:00,41.19,41.26,40.98,41.06,256434.0,37.2673,37.3306,37.0773,37.1496,256434.0
2021-04-15 11:30:00,41.07,41.39,41.03,41.38,190547.0,37.1587,37.4482,37.1225,37.4392,190547.0
2021-04-15 12:00:00,41.38,41.57,41.31,41.41,171438.0,37.4392,37.6111,37.3758,37.4663,171438.0
2021-04-15 12:30:00,41.41,41.52,41.32,41.35,200983.0,37.4663,37.5658,37.3849,37.412,200983.0
2021-04-15 13:00:00,41.34,41.35,41.16,41.19,136478.0,37.403,37.412,37.2401,37.2673,136478.0
2021-04-15 13:30:00,41.2,41.35,41.18,41.35,101819.0,37.2763,37.412,37.2582,37.412,101819.0
2021-04-15 14:00:00,41.35,41.49,41.34,41.43,175138.0,37.412,37.5387,37.403,37.4844,175138.0
2021-04-15 14:30:00,41.43,41.48,41.32,41.35,183322.0,37.4844,37.5296,37.3849,37.412,183322.0
2021-04-15 15:00:00,41.35,41.52,41.22,41.26,364089.0,37.412,37.5658,37.2944,37.3306,364089.0
2021-04-15 15:30:00,41.26,41.36,41.2,41.28,1074833.0,37.3306,37.4211,37.2763,37.3487,1074833.0
2021-04-16 09:30:00,41.74,42.14,41.49,41.72,552354.0,37.7649,38.1268,37.5387,37.7468,552354.0
2021-04-16 10:00:00,41.72,41.77,41.57,41.64,182239.0,37.7468,37.792,37.6111,37.6744,182239.0
2021-04-16 10:30:00,41.67,41.94,41.61,41.7,158429.0,37.7015,37.9458,37.6473,37.7287,158429.0
2021-04-16 11:00:00,41.7,41.75,41.5,41.51,126467.0,37.7287,37.7739,37.5477,37.5568,126467.0
2021-04-16 11:30:00,41.53,41.56,41.36,41.4,132244.0,37.5749,37.602,37.4211,37.4573,132244.0
2021-04-16 12:00:00,41.4,41.49,41.33,41.34,95551.0,37.4573,37.5387,37.3939,37.403,95551.0
2021-04-16 12:30:00,41.34,41.41,41.3,41.37,99483.0,37.403,37.4663,37.3668,37.4301,99483.0
2021-04-16 13:00:00,41.37,41.45,41.31,41.38,202860.0,37.4301,37.5025,37.3758,37.4392,202860.0
2021-04-16 13:30:00,41.38,41.46,41.34,41.36,126642.0,37.4392,37.5115,37.403,37.4211,126642.0
2021-04-16 14:00:00,41.36,41.44,41.3,41.42,146151.0,37.4211,37.4934,37.3668,37.4753,146151.0
2021-04-16 14:30:00,41.42,41.47,41.4,41.45,123783.0,37.4753,37.5206,37.4573,37.5025,123783.0
2021-04-16 15:00:00,41.45,41.53,41.45,41.52,177863.0,37.5025,37.5749,37.5025,37.5658,177863.0
2021-04-16 15:30:00,41.52,41.55,41.34,41.39,911777.0,37.5658,37.593,37.403,37.4482,911777.0
2021-04-19 09:30:00,41.32,41.46,40.88,41.11,300333.0,37.3849,37.5115,36.9868,37.1949,300333.0
2021-04-19 10:00:00,41.11,41.15,40.84,41.07,300844.0,37.1949,37.2311,36.9506,37.1587,300844.0
2021-04-19 10:30:00,41.06,41.1,40.77,40.78,349436.0,37.1496,37.1858,36.8873,36.8963,349436.0
2021-04-19 11:00:00,40.78,40.81,40.56,40.68,509413.0,36.8963,36.9234,36.6973,36.8058,509413.0
2021-04-19 11:30:00,40.68,40.87,40.53,40.64,325098.0,36.8058,36.9777,36.6701,36.7696,325098.0
2021-04-19 12:00:00,40.63,40.68,40.53,40.66,398385.0,36.7606,36.8058,36.6701,36.7877,398385.0
2021-04-19 12:30:00,40.66,40.69,40.47,40.54,198086.0,36.7877,36.8149,36.6158,36.6792,198086.0
2021-04-19 13:00:00,40.53,40.7,40.52,40.55,290204.0,36.6701,36.8239,36.6611,36.6882,290204.0
2021-04-19 13:30:00,40.56,40.62,40.51,40.59,527499.0,36.6973,36.7515,36.652,36.7244,527499.0
2021-04-19 14:00:00,40.58,40.78,40.5,40.78,419502.0,36.7153,36.8963,36.643,36.8963,419502.0
2021-04-19 14:30:00,40.79,40.9,40.76,40.86,262781.0,36.9053,37.0049,36.8782,36.9687,262781.0
2021-04-19 15:00:00,40.86,40.96,40.78,40.8,355524.0,36.9687,37.0592,36.8963,36.9144,355524.0
2021-04-19 15:30:00,40.8,40.83,40.65,40.73,783466.0,36.9144,36.9415,36.7787,36.8511,783466.0
2021-04-20 09:30:00,40.5,40.5,39.89,39.98,435841.0,36.643,36.643,36.0911,36.1725,435841.0
2021-04-20 10:00:00,39.99,40.05,39.8,39.82,263334.0,36.1815,36.2358,36.0096,36.0277,263334.0
2021-04-20 10:30:00,39.82,39.82,39.33,39.54,296131.0,36.0277,36.0277,35.5844,35.7744,296131.0
2021-04-20 11:00:00,39.54,39.57,39.23,39.33,274060.0,35.7744,35.8015,35.4939,35.5844,274060.0
2021-04-20 11:30:00,39.32,39.41,39.18,39.39,179064.0,35.5753,35.6568,35.4487,35.6387,179064.0
2021-04-20 12:00:00,39.4,39.47,39.33,39.44,156752.0,35.6477,35.7111,35.5844,35.6839,156752.0
2021-04-20 12:30:00,39.44,39.45,39.21,39.33,278986.0,35.6839,35.693,35.4758,35.5844,278986.0
2021-04-20 13:00:00,39.33,39.36,39.18,39.19,182591.0,35.5844,35.6115,35.4487,35.4577,182591.0
2021-04-20 13:30:00,39.19,39.19,39.07,39.13,192913.0,35.4577,35.4577,35.3492,35.4034,192913.0
2021-04-20 14:00:00,39.12,39.25,39.11,39.19,219350.0,35.3944,35.512,35.3853,35.4577,219350.0
2021-04-20 14:30:00,39.19,39.24,39.1,39.16,208102.0,35.4577,35.503,35.3763,35.4306,208102.0
2021-04-20 15:00:00,39.16,39.55,39.14,39.5,360784.0,35.4306,35.7834,35.4125,35.7382,360784.0
2021-04-20 15:30:00,39.51,39.72,39.49,39.58,589915.0,35.7472,35.9372,35.7292,35.8106,589915.0
2021-04-21 09:30:00,39.18,39.4,38.65,39.38,447585.0,35.4487,35.6477,34.9692,35.6296,447585.0
2021-04-21 10:00:00,39.38,39.8,39.38,39.73,434920.0,35.6296,36.0096,35.6296,35.9463,434920.0
2021-04-21 10:30:00,39.73,39.97,39.71,39.97,321326.0,35.9463,36.1634,35.9282,36.1634,321326.0
2021-04-21 11:00:00,39.97,40.08,39.73,39.77,394336.0,36.1634,36.263,35.9463,35.9825,394336.0
2021-04-21 11:30:00,39.77,39.92,39.7,39.88,203458.0,35.9825,36.1182,35.9192,36.082,203458.0
2021-04-21 12:00:00,39.88,40.02,39.88,39.97,168325.0,36.082,36.2087,36.082,36.1634,168325.0
2021-04-21 12:30:00,39.98,40.11,39.97,40.05,164030.0,36.1725,36.2901,36.1634,36.2358,164030.0
2021-04-21 13:00:00,40.06,40.09,39.86,39.87,199987.0,36.2449,36.272,36.0639,36.073,199987.0
2021-04-21 13:30:00,39.88,40.07,39.87,40.06,170538.0,36.082,36.2539,36.073,36.2449,170538.0
2021-04-21 14:00:00,40.07,40.15,40.02,40.05,160026.0,36.2539,36.3263,36.2087,36.2358,160026.0
2021-04-21 14:30:00,40.06,40.12,40.0,40.05,175899.0,36.2449,36.2992,36.1906,36.2358,175899.0
2021-04-21 15:00:00,40.05,40.07,39.93,39.95,256119.0,36.2358,36.2539,36.1272,36.1453,256119.0
2021-04-21 15:30:00,39.95,40.2,39.94,40.18,523699.0,36.1453,36.3715,36.1363,36.3534,523699.0
2021-04-22 09:30:00,40.39,40.59,39.98,40.13,477276.0,36.5434,36.7244,36.1725,36.3082,477276.0
2021-04-22 10:00:00,40.12,40.31,39.92,40.21,218474.0,36.2992,36.4711,36.1182,36.3806,218474.0
2021-04-22 10:30:00,40.2,40.33,40.18,40.27,145087.0,36.3715,36.4892,36.3534,36.4349,145087.0
2021-04-22 11:00:00,40.27,40.31,40.19,40.23,123344.0,36.4349,36.4711,36.3625,36.3987,123344.0
2021-04-22 11:30:00,40.24,40.38,40.23,40.31,75709.0,36.4077,36.5344,36.3987,36.4711,75709.0
2021-04-22 12:00:00,40.3,40.43,40.28,40.39,66733.0,36.462,36.5796,36.4439,36.5434,66733.0
2021-04-22 12:30:00,40.38,40.54,40.38,40.52,73353.0,36.5344,36.6792,36.5344,36.6611,73353.0
2021-04-22 13:00:00,40.51,40.52,40.01,40.34,227489.0,36.652,36.6611,36.1996,36.4982,227489.0
2021-04-22 13:30:00,40.34,40.37,39.86,39.89,149844.0,36.4982,36.5253,36.0639,36.0911,149844.0
2021-04-22 14:00:00,39.88,39.99,39.76,39.98,218122.0,36.082,36.1815,35.9734,36.1725,218122.0
2021-04-22 14:30:00,39.98,40.1,39.95,40.06,141456.0,36.1725,36.2811,36.1453,36.2449,141456.0
2021-04-22 15:00:00,40.06,40.11,39.81,39.91,128960.0,36.2449,36.2901,36.0187,36.1092,128960.0
2021-04-22 15:30:00,39.9,39.97,39.83,39.88,331461.0,36.1001,36.1634,36.0368,36.082,331461.0
2021-04-23 09:30:00,39.8,40.36,39.56,40.31,316035.0,36.0096,36.5163,35.7925,36.4711,316035.0
2021-04-23 10:00:00,40.32,40.65,40.24,40.62,217844.0,36.4801,36.7787,36.4077,36.7515,217844.0
2021-04-23 10:30:00,40.62,40.72,40.51,40.56,195751.0,36.7515,36.842,36.652,36.6973,195751.0
2021-04-23 11:00:00,40.56,40.73,40.5,40.54,183784.0,36.6973,36.8511,36.643,36.6792,183784.0
2021-04-23 11:30:00,40.54,40.55,40.44,40.45,116407.0,36.6792,36.6882,36.5887,36.5977,116407.0
2021-04-23 12:00:00,40.46,40.58,40.44,40.57,90600.0,36.6068,36.7153,36.5887,36.7063,90600.0
2021-04-23 12:30:00,40.57,40.67,40.52,40.66,116238.0,36.7063,36.7968,36.6611,36.7877,116238.0
2021-04-23 13:00:00,40.66,40.72,40.64,40.71,80757.0,36.7877,36.842,36.7696,36.833,80757.0
2021-04-23 13:30:00,40.72,40.76,40.65,40.68,106646.0,36.842,36.8782,36.7787,36.8058,106646.0
2021-04-23 14:00:00,40.68,40.73,40.62,40.67,87404.0,36.8058,36.8511,36.7515,36.7968,87404.0
2021-04-23 14:30:00,40.68,40.82,40.65,40.81,140297.0,36.8058,36.9325,36.7787,36.9234,140297.0
2021-04-23 15:00:00,40.81,40.86,40.74,40.84,189105.0,36.9234,36.9687,36.8601,36.9506,189105.0
2021-04-23 15:30:00,40.85,40.9,40.65,40.68,438467.0,36.9596,37.0049,36.7787,36.8058,438467.0
2021-04-26 09:30:00,40.8,41.8,40.8,41.48,432755.0,36.9144,37.8192,36.9144,37.5296,432755.0
2021-04-26 10:00:00,41.47,41.74,41.42,41.71,202055.0,37.5206,37.7649,37.4753,37.7377,202055.0
2021-04-26 10:30:00,41.71,41.8,41.42,41.54,289034.0,37.7377,37.8192,37.4753,37.5839,289034.0
2021-04-26 11:00:00,41.54,41.76,41.51,41.76,154167.0,37.5839,37.783,37.5568,37.783,154167.0
2021-04-26 11:30:00,41.76,41.77,41.56,41.67,141072.0,37.783,37.792,37.602,37.7015,141072.0
2021-04-26 12:00:00,41.67,41.73,41.59,41.63,207209.0,37.7015,37.7558,37.6292,37.6653,207209.0
2021-04-26 12:30:00,41.62,41.74,41.56,41.7,141835.0,37.6563,37.7649,37.602,37.7287,141835.0
2021-04-26 13:00:00,41.69,41.73,41.57,41.58,92485.0,37.7196,37.7558,37.6111,37.6201,92485.0
2021-04-26 13:30:00,41.59,41.6,41.49,41.57,128556.0,37.6292,37.6382,37.5387,37.6111,128556.0
2021-04-26 14:00:00,41.57,41.63,41.45,41.53,131199.0,37.6111,37.6653,37.5025,37.5749,131199.0
2021-04-26 14:30:00,41.52,41.56,41.36,41.54,173913.0,37.5658,37.602,37.4211,37.5839,173913.0
2021-04-26 15:00:00,41.54,41.66,41.43,41.43,383942.0,37.5839,37.6925,37.4844,37.4844,383942.0
2021-04-26 15:30:00,41.43,41.61,41.36,41.48,795579.0,37.4844,37.6473,37.4211,37.5296,795579.0
2021-04-27 09:30:00,39.71,40.55,39.6,40.0,1562409.0,35.9282,36.6882,35.8287,36.1906,1562409.0
2021-04-27 10:00:00,40.0,40.21,39.74,39.92,919448.0,36.1906,36.3806,35.9553,36.1182,919448.0
2021-04-27 10:30:00,39.92,40.33,39.85,40.27,652086.0,36.1182,36.4892,36.0549,36.4349,652086.0
2021-04-27 11:00:00,40.27,40.56,40.26,40.52,384456.0,36.4349,36.6973,36.4258,36.6611,384456.0
2021-04-27 11:30:00,40.52,40.86,40.49,40.84,479368.0,36.6611,36.9687,36.6339,36.9506,479368.0
2021-04-27 12:00:00,40.85,40.89,40.53,40.6,275079.0,36.9596,36.9958,36.6701,36.7334,275079.0
2021-04-27 12:30:00,40.6,40.6,40.19,40.26,175105.0,36.7334,36.7334,36.3625,36.4258,175105.0
2021-04-27 13:00:00,40.26,40.64,40.25,40.4,363152.0,36.4258,36.7696,36.4168,36.5525,363152.0
2021-04-27 13:30:00,40.4,40.63,40.38,40.58,453485.0,36.5525,36.7606,36.5344,36.7153,453485.0
2021-04-27 14:00:00,40.57,40.81,40.51,40.81,424828.0,36.7063,36.9234,36.652,36.9234,424828.0
2021-04-27 14:30:00,40.8,40.86,40.7,40.74,539033.0,36.9144,36.9687,36.8239,36.8601,539033.0
2021-04-27 15:00:00,40.74,40.77,40.59,40.71,381139.0,36.8601,36.8873,36.7244,36.833,381139.0
2021-04-27 15:30:00,40.71,40.89,40.67,40.73,1608072.0,36.833,36.9958,36.7968,36.8511,1608072.0
2021-04-28 09:30:00,41.08,42.1,41.02,41.58,1105220.0,37.1677,38.0906,37.1134,37.6201,1105220.0
2021-04-28 10:00:00,41.6,42.34,41.58,42.21,936368.0,37.6382,38.3077,37.6201,38.1901,936368.0
2021-04-28 10:30:00,42.22,42.47,42.15,42.3,477512.0,38.1992,38.4254,38.1358,38.2715,477512.0
2021-04-28 11:00:00,42.3,42.49,42.24,42.47,258540.0,38.2715,38.4434,38.2173,38.4254,258540.0
2021-04-28 11:30:00,42.48,42.72,42.44,42.72,298889.0,38.4344,38.6515,38.3982,38.6515,298889.0
2021-04-28 12:00:00,42.71,42.83,42.66,42.82,209440.0,38.6425,38.7511,38.5973,38.742,209440.0
2021-04-28 12:30:00,42.82,43.0,42.78,42.92,329181.0,38.742,38.9049,38.7058,38.8325,329181.0
2021-04-28 13:00:00,42.91,43.0,42.82,42.88,322967.0,38.8234,38.9049,38.742,38.7963,322967.0
2021-04-28 13:30:00,42.87,42.9,42.53,42.61,435605.0,38.7873,38.8144,38.4796,38.552,435605.0
2021-04-28 14:00:00,42.61,42.94,42.52,42.9,864951.0,38.552,38.8506,38.4706,38.8144,864951.0
2021-04-28 14:30:00,42.91,43.04,42.82,43.01,413895.0,38.8234,38.9411,38.742,38.9139,413895.0
2021-04-28 15:00:00,43.01,43.07,42.82,43.02,458371.0,38.9139,38.9682,38.742,38.923,458371.0
2021-04-28 15:30:00,43.01,43.08,42.9,43.05,1232768.0,38.9139,38.9773,38.8144,38.9501,1232768.0
2021-04-29 09:30:00,43.37,43.99,43.21,43.93,915040.0,39.2396,39.8006,39.0949,39.7463,915040.0
2021-04-29 10:00:00,43.94,44.33,43.77,44.19,885094.0,39.7554,40.1082,39.6015,39.9815,885094.0
2021-04-29 10:30:00,44.19,44.2,43.79,44.03,961020.0,39.9815,39.9906,39.6196,39.8368,961020.0
2021-04-29 11:00:00,44.03,44.12,43.86,43.91,576253.0,39.8368,39.9182,39.683,39.7282,576253.0
2021-04-29 11:30:00,43.91,44.03,43.8,43.95,432418.0,39.7282,39.8368,39.6287,39.7644,432418.0
2021-04-29 12:00:00,43.95,43.95,43.63,43.84,366772.0,39.7644,39.7644,39.4749,39.6649,366772.0
2021-04-29 12:30:00,43.84,44.14,43.76,44.14,335014.0,39.6649,39.9363,39.5925,39.9363,335014.0
2021-04-29 13:00:00,44.14,44.17,44.02,44.15,480988.0,39.9363,39.9635,39.8277,39.9454,480988.0
2021-04-29 13:30:00,44.15,44.19,43.99,44.14,312919.0,39.9454,39.9815,39.8006,39.9363,312919.0
2021-04-29 14:00:00,44.14,44.49,44.1,44.49,309540.0,39.9363,40.253,39.9001,40.253,309540.0
2021-04-29 14:30:00,44.49,44.58,44.34,44.44,353899.0,40.253,40.3344,40.1173,40.2077,353899.0
2021-04-29 15:00:00,44.45,44.49,44.19,44.3,343850.0,40.2168,40.253,39.9815,40.0811,343850.0
2021-04-29 15:30:00,44.31,44.47,44.22,44.44,1199971.0,40.0901,40.2349,40.0087,40.2077,1199971.0
2021-04-30 09:30:00,43.89,44.22,43.79,43.9,393083.0,39.9098,40.2099,39.8189,39.9189,393083.0
2021-04-30 10:00:00,43.9,44.14,43.77,43.85,200508.0,39.9189,40.1372,39.8007,39.8735,200508.0
2021-04-30 10:30:00,43.83,43.88,43.55,43.7,267497.0,39.8553,39.9008,39.6007,39.7371,267497.0
2021-04-30 11:00:00,43.69,43.83,43.57,43.73,413724.0,39.728,39.8553,39.6189,39.7644,413724.0
2021-04-30 11:30:00,43.72,43.88,43.66,43.87,253277.0,39.7553,39.9008,39.7007,39.8917,253277.0
2021-04-30 12:00:00,43.86,43.96,43.74,43.8,392047.0,39.8826,39.9735,39.7735,39.828,392047.0
2021-04-30 12:30:00,43.79,43.84,43.65,43.74,420975.0,39.8189,39.8644,39.6916,39.7735,420975.0
2021-04-30 13:00:00,43.74,43.85,43.7,43.84,142158.0,39.7735,39.8735,39.7371,39.8644,142158.0
2021-04-30 13:30:00,43.84,43.95,43.69,43.77,197609.0,39.8644,39.9644,39.728,39.8007,197609.0
2021-04-30 14:00:00,43.77,43.88,43.64,43.82,216615.0,39.8007,39.9008,39.6825,39.8462,216615.0
2021-04-30 14:30:00,43.82,43.89,43.77,43.8,204612.0,39.8462,39.9098,39.8007,39.828,204612.0
2021-04-30 15:00:00,43.8,43.91,43.75,43.9,238727.0,39.828,39.928,39.7825,39.9189,238727.0
2021-04-30 15:30:00,43.9,43.91,43.7,43.75,1135075.0,39.9189,39.928,39.7371,39.7825,1135075.0
2021-05-03 09:30:00,44.29,44.55,44.06,44.33,567678.0,40.2736,40.51,40.0644,40.3099,567678.0
2021-05-03 10:00:00,44.32,44.32,43.27,43.33,438060.0,40.3009,40.3009,39.3461,39.4006,438060.0
2021-05-03 10:30:00,43.33,43.69,43.32,43.68,311337.0,39.4006,39.728,39.3915,39.7189,311337.0
2021-05-03 11:00:00,43.68,43.87,43.51,43.63,288115.0,39.7189,39.8917,39.5643,39.6734,288115.0
2021-05-03 11:30:00,43.62,43.78,43.62,43.69,197017.0,39.6643,39.8098,39.6643,39.728,197017.0
2021-05-03 12:00:00,43.68,43.76,43.62,43.76,149685.0,39.7189,39.7916,39.6643,39.7916,149685.0
2021-05-03 12:30:00,43.76,43.83,43.71,43.82,287269.0,39.7916,39.8553,39.7462,39.8462,287269.0
2021-05-03 13:00:00,43.83,43.99,43.78,43.98,276218.0,39.8553,40.0008,39.8098,39.9917,276218.0
2021-05-03 13:30:00,43.97,44.01,43.84,43.88,143747.0,39.9826,40.019,39.8644,39.9008,143747.0
2021-05-03 14:00:00,43.88,43.91,43.79,43.88,171974.0,39.9008,39.928,39.8189,39.9008,171974.0
2021-05-03 14:30:00,43.88,43.93,43.82,43.84,207260.0,39.9008,39.9462,39.8462,39.8644,207260.0
2021-05-03 15:00:00,43.84,43.89,43.73,43.75,229112.0,39.8644,39.9098,39.7644,39.7825,229112.0
2021-05-03 15:30:00,43.76,43.8,43.6,43.68,901892.0,39.7916,39.828,39.6461,39.7189,901892.0
2021-05-04 09:30:00,43.5,44.09,43.28,43.32,359883.0,39.5552,40.0917,39.3552,39.3915,359883.0
2021-05-04 10:00:00,43.33,43.78,43.11,43.75,585583.0,39.4006,39.8098,39.2006,39.7825,585583.0
2021-05-04 10:30:00,43.76,44.09,43.63,43.78,496202.0,39.7916,40.0917,39.6734,39.8098,496202.0
2021-05-04 11:00:00,43.75,43.89,43.66,43.89,220536.0,39.7825,39.9098,39.7007,39.9098,220536.0
2021-05-04 11:30:00,43.89,44.12,43.87,43.91,339155.0,39.9098,40.119,39.8917,39.928,339155.0
2021-05-04 12:00:00,43.91,44.33,43.9,44.23,332526.0,39.928,40.3099,39.9189,40.219,332526.0
2021-05-04 12:30:00,44.23,44.25,44.1,44.23,301661.0,40.219,40.2372,40.1008,40.219,301661.0
2021-05-04 13:00:00,44.22,44.46,44.16,44.44,363817.0,40.2099,40.4282,40.1554,40.41,363817.0
2021-05-04 13:30:00,44.44,44.64,44.43,44.64,627639.0,40.41,40.5918,40.4009,40.5918,627639.0
2021-05-04 14:00:00,44.64,44.77,44.57,44.7,396096.0,40.5918,40.71,40.5282,40.6464,396096.0
2021-05-04 14:30:00,44.7,44.84,44.67,44.68,336772.0,40.6464,40.7737,40.6191,40.6282,336772.0
2021-05-04 15:00:00,44.68,44.72,44.58,44.7,396354.0,40.6282,40.6646,40.5373,40.6464,396354.0
2021-05-04 15:30:00,44.69,44.73,44.48,44.6,1348549.0,40.6373,40.6737,40.4463,40.5555,1348549.0
2021-05-05 09:30:00,44.86,45.13,44.41,44.66,726528.0,40.7919,41.0374,40.3827,40.61,726528.0
2021-05-05 10:00:00,44.66,44.7,44.37,44.45,488325.0,40.61,40.6464,40.3463,40.4191,488325.0
2021-05-05 10:30:00,44.45,44.8,44.29,44.77,373674.0,40.4191,40.7373,40.2736,40.71,373674.0
2021-05-05 11:00:00,44.76,45.16,44.72,45.14,431735.0,40.701,41.0647,40.6646,41.0465,431735.0
2021-05-05 11:30:00,45.12,45.22,44.94,45.05,387066.0,41.0283,41.1192,40.8646,40.9647,387066.0
2021-05-05 12:00:00,45.06,45.07,44.76,44.82,239114.0,40.9737,40.9828,40.701,40.7555,239114.0
2021-05-05 12:30:00,44.82,44.87,44.73,44.8,217148.0,40.7555,40.801,40.6737,40.7373,217148.0
2021-05-05 13:00:00,44.81,44.99,44.8,44.93,201300.0,40.7464,40.9101,40.7373,40.8555,201300.0
2021-05-05 13:30:00,44.93,45.02,44.86,45.01,220274.0,40.8555,40.9374,40.7919,40.9283,220274.0
2021-05-05 14:00:00,45.01,45.19,44.99,45.16,208855.0,40.9283,41.092,40.9101,41.0647,208855.0
2021-05-05 14:30:00,45.16,45.24,45.02,45.08,193380.0,41.0647,41.1374,40.9374,40.9919,193380.0
2021-05-05 15:00:00,45.08,45.12,44.86,44.91,473290.0,40.9919,41.0283,40.7919,40.8373,473290.0
2021-05-05 15:30:00,44.9,44.91,44.67,44.78,799037.0,40.8283,40.8373,40.6191,40.7191,799037.0
2021-05-06 09:30:00,45.04,45.31,44.53,44.53,518190.0,40.9556,41.2011,40.4918,40.4918,518190.0
2021-05-06 10:00:00,44.51,44.54,44.15,44.3,311467.0,40.4736,40.5009,40.1463,40.2827,311467.0
2021-05-06 10:30:00,44.29,44.4,44.18,44.35,545385.0,40.2736,40.3736,40.1735,40.3281,545385.0
2021-05-06 11:00:00,44.34,44.42,44.18,44.42,219751.0,40.319,40.3918,40.1735,40.3918,219751.0
2021-05-06 11:30:00,44.44,44.74,44.42,44.62,448343.0,40.41,40.6828,40.3918,40.5736,448343.0
2021-05-06 12:00:00,44.62,44.73,44.54,44.71,278277.0,40.5736,40.6737,40.5009,40.6555,278277.0
2021-05-06 12:30:00,44.71,44.71,44.48,44.55,346484.0,40.6555,40.6555,40.4463,40.51,346484.0
2021-05-06 13:00:00,44.55,44.73,44.55,44.6,190630.0,40.51,40.6737,40.51,40.5555,190630.0
2021-05-06 13:30:00,44.61,44.65,44.55,44.59,199569.0,40.5646,40.6009,40.51,40.5464,199569.0
2021-05-06 14:00:00,44.59,44.67,44.42,44.45,235317.0,40.5464,40.6191,40.3918,40.4191,235317.0
2021-05-06 14:30:00,44.44,44.56,44.29,44.53,251607.0,40.41,40.5191,40.2736,40.4918,251607.0
2021-05-06 15:00:00,44.53,44.73,44.51,44.68,474269.0,40.4918,40.6737,40.4736,40.6282,474269.0
2021-05-06 15:30:00,44.68,44.93,44.64,44.89,1134022.0,40.6282,40.8555,40.5918,40.8192,1134022.0
2021-05-07 09:30:00,44.46,45.37,44.08,45.32,437084.0,40.4282,41.2556,40.0826,41.2102,437084.0
2021-05-07 10:00:00,45.33,45.56,45.23,45.33,481783.0,41.2193,41.4284,41.1283,41.2193,481783.0
2021-05-07 10:30:00,45.34,45.51,45.22,45.45,326473.0,41.2284,41.3829,41.1192,41.3284,326473.0
2021-05-07 11:00:00,45.44,45.47,45.24,45.36,169592.0,41.3193,41.3466,41.1374,41.2465,169592.0
2021-05-07 11:30:00,45.36,45.56,45.35,45.5,196689.0,41.2465,41.4284,41.2374,41.3738,196689.0
2021-05-07 12:00:00,45.5,45.61,45.45,45.61,269329.0,41.3738,41.4739,41.3284,41.4739,269329.0
2021-05-07 12:30:00,45.61,45.69,45.57,45.65,207394.0,41.4739,41.5466,41.4375,41.5102,207394.0
2021-05-07 13:00:00,45.66,45.66,45.57,45.63,187302.0,41.5193,41.5193,41.4375,41.4921,187302.0
2021-05-07 13:30:00,45.63,45.71,45.6,45.65,229301.0,41.4921,41.5648,41.4648,41.5102,229301.0
2021-05-07 14:00:00,45.65,45.76,45.5,45.71,227533.0,41.5102,41.6103,41.3738,41.5648,227533.0
2021-05-07 14:30:00,45.71,45.74,45.59,45.69,227729.0,41.5648,41.5921,41.4557,41.5466,227729.0
2021-05-07 15:00:00,45.69,45.86,45.62,45.84,258181.0,41.5466,41.7012,41.483,41.683,258181.0
2021-05-07 15:30:00,45.85,45.98,45.78,45.9,963727.0,41.6921,41.8103,41.6285,41.7376,963727.0
2021-05-10 09:30:00,46.55,46.84,46.36,46.68,745904.0,42.3286,42.5923,42.1559,42.4468,745904.0
2021-05-10 10:00:00,46.69,47.22,46.67,46.83,985858.0,42.4559,42.9379,42.4377,42.5832,985858.0
2021-05-10 10:30:00,46.81,46.84,46.6,46.81,481871.0,42.565,42.5923,42.3741,42.565,481871.0
2021-05-10 11:00:00,46.81,47.04,46.76,46.98,380773.0,42.565,42.7742,42.5196,42.7196,380773.0
2021-05-10 11:30:00,46.99,47.08,46.78,46.87,270246.0,42.7287,42.8106,42.5378,42.6196,270246.0
2021-05-10 12:00:00,46.88,47.03,46.84,46.93,189743.0,42.6287,42.7651,42.5923,42.6742,189743.0
2021-05-10 12:30:00,46.93,47.11,46.93,46.98,280860.0,42.6742,42.8378,42.6742,42.7196,280860.0
2021-05-10 13:00:00,46.98,47.03,46.76,46.78,215566.0,42.7196,42.7651,42.5196,42.5378,215566.0
2021-05-10 13:30:00,46.78,46.88,46.65,46.74,202523.0,42.5378,42.6287,42.4196,42.5014,202523.0
2021-05-10 14:00:00,46.74,46.85,46.62,46.72,355559.0,42.5014,42.6014,42.3923,42.4832,355559.0
2021-05-10 14:30:00,46.73,46.74,46.47,46.63,304032.0,42.4923,42.5014,42.2559,42.4014,304032.0
2021-05-10 15:00:00,46.62,46.66,46.36,46.44,251640.0,42.3923,42.4287,42.1559,42.2286,251640.0
2021-05-10 15:30:00,46.43,46.43,45.98,46.03,816414.0,42.2195,42.2195,41.8103,41.8558,816414.0
2021-05-11 09:30:00,45.2,45.73,44.78,45.7,780713.0,41.1011,41.583,40.7191,41.5557,780713.0
2021-05-11 10:00:00,45.71,45.79,44.79,44.79,623373.0,41.5648,41.6375,40.7282,40.7282,623373.0
2021-05-11 10:30:00,44.78,44.89,44.46,44.72,453295.0,40.7191,40.8192,40.4282,40.6646,453295.0
2021-05-11 11:00:00,44.71,44.95,44.54,44.94,337471.0,40.6555,40.8737,40.5009,40.8646,337471.0
2021-05-11 11:30:00,44.94,45.26,44.87,45.14,240239.0,40.8646,41.1556,40.801,41.0465,240239.0
2021-05-11 12:00:00,45.14,45.29,45.02,45.05,220988.0,41.0465,41.1829,40.9374,40.9647,220988.0
2021-05-11 12:30:00,45.05,45.06,44.79,44.84,191316.0,40.9647,40.9737,40.7282,40.7737,191316.0
2021-05-11 13:00:00,44.84,45.22,44.83,45.2,196812.0,40.7737,41.1192,40.7646,41.1011,196812.0
2021-05-11 13:30:00,45.21,45.38,45.18,45.34,214144.0,41.1101,41.2647,41.0829,41.2284,214144.0
2021-05-11 14:00:00,45.37,45.47,45.22,45.35,204416.0,41.2556,41.3466,41.1192,41.2374,204416.0
2021-05-11 14:30:00,45.35,45.38,45.11,45.28,197695.0,41.2374,41.2647,41.0192,41.1738,197695.0
2021-05-11 15:00:00,45.29,45.46,45.17,45.37,245522.0,41.1829,41.3375,41.0738,41.2556,245522.0
2021-05-11 15:30:00,45.35,45.39,45.09,45.21,585767.0,41.2374,41.2738,41.001,41.1101,585767.0
2021-05-12 09:30:00,45.4,45.72,45.1,45.23,413574.0,41.2829,41.5739,41.0101,41.1283,413574.0
2021-05-12 10:00:00,45.24,45.51,44.94,44.99,434014.0,41.1374,41.3829,40.8646,40.9101,434014.0
2021-05-12 10:30:00,44.98,45.19,44.81,44.98,279221.0,40.901,41.092,40.7464,40.901,279221.0
2021-05-12 11:00:00,44.98,45.27,44.97,45.04,452184.0,40.901,41.1647,40.8919,40.9556,452184.0
2021-05-12 11:30:00,45.03,45.08,44.74,44.79,315650.0,40.9465,40.9919,40.6828,40.7282,315650.0
2021-05-12 12:00:00,44.78,44.82,44.51,44.66,310692.0,40.7191,40.7555,40.4736,40.61,310692.0
2021-05-12 12:30:00,44.65,44.74,44.47,44.69,185598.0,40.6009,40.6828,40.4373,40.6373,185598.0
2021-05-12 13:00:00,44.69,44.88,44.64,44.71,175708.0,40.6373,40.8101,40.5918,40.6555,175708.0
2021-05-12 13:30:00,44.71,44.77,44.59,44.7,164662.0,40.6555,40.71,40.5464,40.6464,164662.0
2021-05-12 14:00:00,44.7,44.81,44.45,44.47,165245.0,40.6464,40.7464,40.4191,40.4373,165245.0
2021-05-12 14:30:00,44.47,44.63,44.35,44.41,229904.0,40.4373,40.5827,40.3281,40.3827,229904.0
2021-05-12 15:00:00,44.4,44.41,43.97,44.01,422540.0,40.3736,40.3827,39.9826,40.019,422540.0
2021-05-12 15:30:00,44.02,44.2,43.92,44.13,885090.0,40.0281,40.1917,39.9371,40.1281,885090.0
2021-05-13 09:30:00,44.13,45.4,44.04,45.31,384388.0,40.1281,41.2829,40.0462,41.2011,384388.0
2021-05-13 10:00:00,45.37,45.56,45.08,45.39,279138.0,41.2556,41.4284,40.9919,41.2738,279138.0
2021-05-13 10:30:00,45.42,45.47,45.19,45.27,289787.0,41.3011,41.3466,41.092,41.1647,289787.0
2021-05-13 11:00:00,45.27,45.3,45.0,45.03,309264.0,41.1647,41.192,40.9192,40.9465,309264.0
2021-05-13 11:30:00,45.03,45.19,44.76,44.8,425203.0,40.9465,41.092,40.701,40.7373,425203.0
2021-05-13 12:00:00,44.81,45.07,44.79,44.95,267615.0,40.7464,40.9828,40.7282,40.8737,267615.0
2021-05-13 12:30:00,44.96,45.26,44.96,45.03,660683.0,40.8828,41.1556,40.8828,40.9465,660683.0
2021-05-13 13:00:00,45.03,45.15,44.82,44.94,240102.0,40.9465,41.0556,40.7555,40.8646,240102.0
2021-05-13 13:30:00,44.93,44.97,44.67,44.86,192136.0,40.8555,40.8919,40.6191,40.7919,192136.0
2021-05-13 14:00:00,44.86,45.31,44.85,45.31,230667.0,40.7919,41.2011,40.7828,41.2011,230667.0
2021-05-13 14:30:00,45.3,45.39,45.2,45.23,250160.0,41.192,41.2738,41.1011,41.1283,250160.0
2021-05-13 15:00:00,45.22,45.42,45.21,45.41,310662.0,41.1192,41.3011,41.1101,41.292,310662.0
2021-05-13 15:30:00,45.41,45.59,45.26,45.27,721080.0,41.292,41.4557,41.1556,41.1647,721080.0
2021-05-14 09:30:00,45.57,46.34,45.54,46.27,446451.0,41.4375,42.1377,41.4102,42.074,446451.0
2021-05-14 10:00:00,46.29,46.4,46.13,46.26,408244.0,42.0922,42.1922,41.9467,42.0649,408244.0
2021-05-14 10:30:00,46.26,46.59,46.18,46.55,415976.0,42.0649,42.365,41.9922,42.3286,415976.0
2021-05-14 11:00:00,46.57,46.57,46.31,46.42,278810.0,42.3468,42.3468,42.1104,42.2104,278810.0
2021-05-14 11:30:00,46.42,46.58,46.37,46.55,229027.0,42.2104,42.3559,42.1649,42.3286,229027.0
2021-05-14 12:00:00,46.55,46.61,46.44,46.53,159123.0,42.3286,42.3832,42.2286,42.3104,159123.0
2021-05-14 12:30:00,46.53,46.65,46.48,46.63,123204.0,42.3104,42.4196,42.265,42.4014,123204.0
2021-05-14 13:00:00,46.64,46.71,46.58,46.71,109328.0,42.4105,42.4741,42.3559,42.4741,109328.0
2021-05-14 13:30:00,46.71,46.73,46.63,46.68,149569.0,42.4741,42.4923,42.4014,42.4468,149569.0
2021-05-14 14:00:00,46.69,46.94,46.64,46.93,185229.0,42.4559,42.6833,42.4105,42.6742,185229.0
2021-05-14 14:30:00,46.94,46.98,46.8,46.82,178077.0,42.6833,42.7196,42.556,42.5741,178077.0
2021-05-14 15:00:00,46.82,46.86,46.75,46.81,273933.0,42.5741,42.6105,42.5105,42.565,273933.0
2021-05-14 15:30:00,46.8,46.93,46.7,46.8,745725.0,42.556,42.6742,42.465,42.556,745725.0
2021-05-17 09:30:00,46.51,47.16,46.4,46.48,399709.0,42.2923,42.8833,42.1922,42.265,399709.0
2021-05-17 10:00:00,46.49,47.08,46.36,46.61,252886.0,42.2741,42.8106,42.1559,42.3832,252886.0
2021-05-17 10:30:00,46.62,47.07,46.53,46.9,440979.0,42.3923,42.8015,42.3104,42.6469,440979.0
2021-05-17 11:00:00,46.87,46.9,46.63,46.76,166444.0,42.6196,42.6469,42.4014,42.5196,166444.0
2021-05-17 11:30:00,46.76,46.88,46.7,46.74,204947.0,42.5196,42.6287,42.465,42.5014,204947.0
2021-05-17 12:00:00,46.72,46.86,46.64,46.85,197648.0,42.4832,42.6105,42.4105,42.6014,197648.0
2021-05-17 12:30:00,46.84,46.88,46.68,46.69,160792.0,42.5923,42.6287,42.4468,42.4559,160792.0
2021-05-17 13:00:00,46.69,46.78,46.61,46.64,148998.0,42.4559,42.5378,42.3832,42.4105,148998.0
2021-05-17 13:30:00,46.64,46.75,46.53,46.74,155002.0,42.4105,42.5105,42.3104,42.5014,155002.0
2021-05-17 14:00:00,46.74,46.78,46.68,46.73,172312.0,42.5014,42.5378,42.4468,42.4923,172312.0
2021-05-17 14:30:00,46.74,46.81,46.67,46.79,206400.0,42.5014,42.565,42.4377,42.5469,206400.0
2021-05-17 15:00:00,46.79,46.89,46.75,46.79,265252.0,42.5469,42.6378,42.5105,42.5469,265252.0
2021-05-17 15:30:00,46.79,46.95,46.74,46.91,682335.0,42.5469,42.6924,42.5014,42.656,682335.0
2021-05-18 09:30:00,46.65,47.14,46.65,46.93,448573.0,42.4196,42.8651,42.4196,42.6742,448573.0
2021-05-18 10:00:00,46.92,46.96,46.59,46.67,292682.0,42.6651,42.7014,42.365,42.4377,292682.0
2021-05-18 10:30:00,46.66,46.69,46.43,46.48,284045.0,42.4287,42.4559,42.2195,42.265,284045.0
2021-05-18 11:00:00,46.48,46.49,46.16,46.27,357694.0,42.265,42.2741,41.974,42.074,357694.0
2021-05-18 11:30:00,46.27,46.33,46.13,46.15,191881.0,42.074,42.1286,41.9467,41.9649,191881.0
2021-05-18 12:00:00,46.14,46.24,46.01,46.2,198138.0,41.9558,42.0467,41.8376,42.0104,198138.0
2021-05-18 12:30:00,46.2,46.22,46.1,46.12,168809.0,42.0104,42.0286,41.9194,41.9376,168809.0
2021-05-18 13:00:00,46.13,46.28,46.1,46.26,135567.0,41.9467,42.0831,41.9194,42.0649,135567.0
2021-05-18 13:30:00,46.27,46.41,46.22,46.35,377769.0,42.074,42.2013,42.0286,42.1468,377769.0
2021-05-18 14:00:00,46.35,46.37,46.22,46.26,158874.0,42.1468,42.1649,42.0286,42.0649,158874.0
2021-05-18 14:30:00,46.25,46.3,46.08,46.25,240583.0,42.0558,42.1013,41.9012,42.0558,240583.0
2021-05-18 15:00:00,46.25,46.35,46.2,46.23,272254.0,42.0558,42.1468,42.0104,42.0376,272254.0
2021-05-18 15:30:00,46.23,46.36,45.84,45.85,659851.0,42.0376,42.1559,41.683,41.6921,659851.0
2021-05-19 09:30:00,45.05,45.12,44.54,44.91,470327.0,40.9647,41.0283,40.5009,40.8373,470327.0
2021-05-19 10:00:00,44.91,45.02,44.66,45.0,365958.0,40.8373,40.9374,40.61,40.9192,365958.0
2021-05-19 10:30:00,44.99,45.1,44.7,45.07,246988.0,40.9101,41.0101,40.6464,40.9828,246988.0
2021-05-19 11:00:00,45.07,45.29,44.95,45.29,189359.0,40.9828,41.1829,40.8737,41.1829,189359.0
2021-05-19 11:30:00,45.29,45.42,45.14,45.36,169591.0,41.1829,41.3011,41.0465,41.2465,169591.0
2021-05-19 12:00:00,45.38,45.5,45.28,45.44,143342.0,41.2647,41.3738,41.1738,41.3193,143342.0
2021-05-19 12:30:00,45.44,45.54,45.36,45.54,115186.0,41.3193,41.4102,41.2465,41.4102,115186.0
2021-05-19 13:00:00,45.55,45.73,45.51,45.66,139488.0,41.4193,41.583,41.3829,41.5193,139488.0
2021-05-19 13:30:00,45.66,45.67,45.49,45.62,148259.0,41.5193,41.5284,41.3648,41.483,148259.0
2021-05-19 14:00:00,45.63,45.74,45.29,45.65,240282.0,41.4921,41.5921,41.1829,41.5102,240282.0
2021-05-19 14:30:00,45.64,45.72,45.36,45.38,253582.0,41.5011,41.5739,41.2465,41.2647,253582.0
2021-05-19 15:00:00,45.38,45.74,45.35,45.72,200006.0,41.2647,41.5921,41.2374,41.5739,200006.0
2021-05-19 15:30:00,45.73,45.9,45.55,45.86,652957.0,41.583,41.7376,41.4193,41.7012,652957.0
2021-05-20 09:30:00,46.07,46.23,45.51,46.02,451648.0,41.8922,42.0376,41.3829,41.8467,451648.0
2021-05-20 10:00:00,46.02,46.08,45.67,45.82,306500.0,41.8467,41.9012,41.5284,41.6648,306500.0
2021-05-20 10:30:00,45.82,45.98,45.7,45.85,199024.0,41.6648,41.8103,41.5557,41.6921,199024.0
2021-05-20 11:00:00,45.86,45.94,45.76,45.8,194087.0,41.7012,41.7739,41.6103,41.6466,194087.0
2021-05-20 11:30:00,45.79,45.96,45.79,45.83,176840.0,41.6375,41.7921,41.6375,41.6739,176840.0
2021-05-20 12:00:00,45.83,45.83,45.55,45.55,139012.0,41.6739,41.6739,41.4193,41.4193,139012.0
2021-05-20 12:30:00,45.56,45.59,45.36,45.5,148202.0,41.4284,41.4557,41.2465,41.3738,148202.0
2021-05-20 13:00:00,45.49,45.62,45.46,45.57,107802.0,41.3648,41.483,41.3375,41.4375,107802.0
2021-05-20 13:30:00,45.57,45.68,45.52,45.66,154203.0,41.4375,41.5375,41.392,41.5193,154203.0
2021-05-20 14:00:00,45.66,45.75,45.63,45.73,162033.0,41.5193,41.6012,41.4921,41.583,162033.0
2021-05-20 14:30:00,45.73,45.85,45.71,45.74,160705.0,41.583,41.6921,41.5648,41.5921,160705.0
2021-05-20 15:00:00,45.74,45.98,45.71,45.95,213930.0,41.5921,41.8103,41.5648,41.783,213930.0
2021-05-20 15:30:00,45.95,45.95,45.67,45.77,739678.0,41.783,41.783,41.5284,41.6194,739678.0
2021-05-21 09:30:00,46.09,46.7,46.05,46.56,512543.0,41.9103,42.465,41.874,42.3377,512543.0
2021-05-21 10:00:00,46.55,46.68,46.35,46.44,268325.0,42.3286,42.4468,42.1468,42.2286,268325.0
2021-05-21 10:30:00,46.44,46.78,46.41,46.75,228184.0,42.2286,42.5378,42.2013,42.5105,228184.0
2021-05-21 11:00:00,46.76,46.87,46.57,46.61,186993.0,42.5196,42.6196,42.3468,42.3832,186993.0
2021-05-21 11:30:00,46.6,46.66,46.41,46.45,149588.0,42.3741,42.4287,42.2013,42.2377,149588.0
2021-05-21 12:00:00,46.45,46.46,46.23,46.28,136194.0,42.2377,42.2468,42.0376,42.0831,136194.0
2021-05-21 12:30:00,46.28,46.31,45.96,46.01,114516.0,42.0831,42.1104,41.7921,41.8376,114516.0
2021-05-21 13:00:00,46.01,46.27,45.96,46.24,142652.0,41.8376,42.074,41.7921,42.0467,142652.0
2021-05-21 13:30:00,46.23,46.29,46.18,46.22,96107.0,42.0376,42.0922,41.9922,42.0286,96107.0
2021-05-21 14:00:00,46.22,46.29,46.17,46.21,124686.0,42.0286,42.0922,41.9831,42.0195,124686.0
2021-05-21 14:30:00,46.2,46.23,46.1,46.18,171030.0,42.0104,42.0376,41.9194,41.9922,171030.0
2021-05-21 15:00:00,46.19,46.34,46.15,46.32,321685.0,42.0013,42.1377,41.9649,42.1195,321685.0
2021-05-21 15:30:00,46.32,46.39,46.16,46.22,832309.0,42.1195,42.1831,41.974,42.0286,832309.0
2021-05-24 09:30:00,46.48,46.6,46.03,46.56,454289.0,42.265,42.3741,41.8558,42.3377,454289.0
2021-05-24 10:00:00,46.55,46.6,46.35,46.41,262599.0,42.3286,42.3741,42.1468,42.2013,262599.0
2021-05-24 10:30:00,46.41,46.6,46.36,46.37,215182.0,42.2013,42.3741,42.1559,42.1649,215182.0
2021-05-24 11:00:00,46.37,46.44,46.29,46.38,173147.0,42.1649,42.2286,42.0922,42.174,173147.0
2021-05-24 11:30:00,46.38,46.39,46.2,46.23,156207.0,42.174,42.1831,42.0104,42.0376,156207.0
2021-05-24 12:00:00,46.23,46.26,46.12,46.12,137931.0,42.0376,42.0649,41.9376,41.9376,137931.0
2021-05-24 12:30:00,46.13,46.28,46.09,46.22,150487.0,41.9467,42.0831,41.9103,42.0286,150487.0
2021-05-24 13:00:00,46.22,46.35,46.21,46.32,132639.0,42.0286,42.1468,42.0195,42.1195,132639.0
2021-05-24 13:30:00,46.32,46.39,46.27,46.34,153977.0,42.1195,42.1831,42.074,42.1377,153977.0
2021-05-24 14:00:00,46.35,46.4,46.25,46.4,136386.0,42.1468,42.1922,42.0558,42.1922,136386.0
2021-05-24 14:30:00,46.39,46.56,46.37,46.54,133837.0,42.1831,42.3377,42.1649,42.3195,133837.0
2021-05-24 15:00:00,46.53,46.67,46.53,46.62,201906.0,42.3104,42.4377,42.3104,42.3923,201906.0
2021-05-24 15:30:00,46.62,46.67,46.39,46.4,443355.0,42.3923,42.4377,42.1831,42.1922,443355.0
2021-05-25 09:30:00,46.79,47.68,46.71,47.2,653059.0,42.5469,43.3562,42.4741,42.9197,653059.0
2021-05-25 10:00:00,47.2,47.3,47.06,47.12,338335.0,42.9197,43.0106,42.7924,42.8469,338335.0
2021-05-25 10:30:00,47.13,47.21,46.96,47.18,243579.0,42.856,42.9288,42.7014,42.9015,243579.0
2021-05-25 11:00:00,47.19,47.2,46.84,46.86,223072.0,42.9106,42.9197,42.5923,42.6105,223072.0
2021-05-25 11:30:00,46.86,46.88,46.62,46.85,163131.0,42.6105,42.6287,42.3923,42.6014,163131.0
2021-05-25 12:00:00,46.85,46.95,46.79,46.92,146479.0,42.6014,42.6924,42.5469,42.6651,146479.0
2021-05-25 12:30:00,46.92,47.0,46.83,46.88,188000.0,42.6651,42.7378,42.5832,42.6287,188000.0
2021-05-25 13:00:00,46.87,46.97,46.81,46.9,145737.0,42.6196,42.7105,42.565,42.6469,145737.0
2021-05-25 13:30:00,46.89,46.94,46.81,46.82,174802.0,42.6378,42.6833,42.565,42.5741,174802.0
2021-05-25 14:00:00,46.82,46.83,46.53,46.53,163195.0,42.5741,42.5832,42.3104,42.3104,163195.0
2021-05-25 14:30:00,46.53,46.53,46.36,46.39,206899.0,42.3104,42.3104,42.1559,42.1831,206899.0
2021-05-25 15:00:00,46.39,46.53,46.3,46.39,301094.0,42.1831,42.3104,42.1013,42.1831,301094.0
2021-05-25 15:30:00,46.39,46.43,46.12,46.26,633801.0,42.1831,42.2195,41.9376,42.0649,633801.0
2021-05-26 09:30:00,46.42,46.79,46.31,46.66,430620.0,42.2104,42.5469,42.1104,42.4287,430620.0
2021-05-26 10:00:00,46.65,46.85,46.53,46.63,357407.0,42.4196,42.6014,42.3104,42.4014,357407.0
2021-05-26 10:30:00,46.64,46.76,46.57,46.74,304543.0,42.4105,42.5196,42.3468,42.5014,304543.0
2021-05-26 11:00:00,46.75,46.77,46.63,46.71,168131.0,42.5105,42.5287,42.4014,42.4741,168131.0
2021-05-26 11:30:00,46.72,46.84,46.68,46.79,292475.0,42.4832,42.5923,42.4468,42.5469,292475.0
2021-05-26 12:00:00,46.8,46.91,46.78,46.82,154537.0,42.556,42.656,42.5378,42.5741,154537.0
2021-05-26 12:30:00,46.83,46.92,46.76,46.89,215577.0,42.5832,42.6651,42.5196,42.6378,215577.0
2021-05-26 13:00:00,46.89,46.89,46.77,46.84,139866.0,42.6378,42.6378,42.5287,42.5923,139866.0
2021-05-26 13:30:00,46.85,46.86,46.65,46.73,149537.0,42.6014,42.6105,42.4196,42.4923,149537.0
2021-05-26 14:00:00,46.73,46.87,46.72,46.82,213641.0,42.4923,42.6196,42.4832,42.5741,213641.0
2021-05-26 14:30:00,46.82,46.84,46.75,46.75,180228.0,42.5741,42.5923,42.5105,42.5105,180228.0
2021-05-26 15:00:00,46.76,46.79,46.66,46.73,263790.0,42.5196,42.5469,42.4287,42.4923,263790.0
2021-05-26 15:30:00,46.73,46.76,46.65,46.75,545401.0,42.4923,42.5196,42.4196,42.5105,545401.0
2021-05-27 09:30:00,47.46,48.07,47.45,48.05,614994.0,43.1561,43.7108,43.147,43.6926,614994.0
2021-05-27 10:00:00,48.05,48.17,47.76,47.78,645797.0,43.6926,43.8017,43.4289,43.4471,645797.0
2021-05-27 10:30:00,47.79,47.79,47.27,47.32,273770.0,43.4562,43.4562,42.9833,43.0288,273770.0
2021-05-27 11:00:00,47.32,47.41,47.23,47.23,400773.0,43.0288,43.1106,42.947,42.947,400773.0
2021-05-27 11:30:00,47.23,47.39,47.14,47.36,247060.0,42.947,43.0925,42.8651,43.0652,247060.0
2021-05-27 12:00:00,47.36,47.49,47.35,47.41,166506.0,43.0652,43.1834,43.0561,43.1106,166506.0
2021-05-27 12:30:00,47.41,47.44,47.3,47.35,207207.0,43.1106,43.1379,43.0106,43.0561,207207.0
2021-05-27 13:00:00,47.36,47.48,47.33,47.38,142725.0,43.0652,43.1743,43.0379,43.0834,142725.0
2021-05-27 13:30:00,47.39,47.52,47.3,47.5,143122.0,43.0925,43.2107,43.0106,43.1925,143122.0
2021-05-27 14:00:00,47.49,47.54,47.43,47.54,204039.0,43.1834,43.2288,43.1288,43.2288,204039.0
2021-05-27 14:30:00,47.54,47.56,47.46,47.54,331546.0,43.2288,43.247,43.1561,43.2288,331546.0
2021-05-27 15:00:00,47.53,47.56,47.4,47.54,280128.0,43.2198,43.247,43.1015,43.2288,280128.0
2021-05-27 15:30:00,47.54,47.85,47.49,47.66,1816734.0,43.2288,43.5107,43.1834,43.338,1816734.0
2021-05-28 09:30:00,47.63,47.9,46.96,47.26,342259.0,43.3107,43.5562,42.7014,42.9742,342259.0
2021-05-28 10:00:00,47.26,47.28,46.87,46.96,282243.0,42.9742,42.9924,42.6196,42.7014,282243.0
2021-05-28 10:30:00,46.96,47.26,46.88,47.23,245219.0,42.7014,42.9742,42.6287,42.947,245219.0
2021-05-28 11:00:00,47.23,47.52,47.23,47.36,350415.0,42.947,43.2107,42.947,43.0652,350415.0
2021-05-28 11:30:00,47.37,47.4,47.22,47.36,141825.0,43.0743,43.1015,42.9379,43.0652,141825.0
2021-05-28 12:00:00,47.36,47.46,47.35,47.38,167057.0,43.0652,43.1561,43.0561,43.0834,167057.0
2021-05-28 12:30:00,47.38,47.52,47.29,47.3,220160.0,43.0834,43.2107,43.0015,43.0106,220160.0
2021-05-28 13:00:00,47.3,47.47,47.29,47.45,116835.0,43.0106,43.1652,43.0015,43.147,116835.0
2021-05-28 13:30:00,47.45,47.52,47.4,47.47,120373.0,43.147,43.2107,43.1015,43.1652,120373.0
2021-05-28 14:00:00,47.48,47.56,47.42,47.47,179506.0,43.1743,43.247,43.1197,43.1652,179506.0
2021-05-28 14:30:00,47.46,47.57,47.45,47.48,129120.0,43.1561,43.2561,43.147,43.1743,129120.0
2021-05-28 15:00:00,47.48,47.56,47.47,47.49,124860.0,43.1743,43.247,43.1652,43.1834,124860.0
2021-05-28 15:30:00,47.49,47.54,47.32,47.41,639517.0,43.1834,43.2288,43.0288,43.1106,639517.0
2021-06-01 09:30:00,48.06,48.63,48.06,48.29,498391.0,43.7017,44.22,43.7017,43.9108,498391.0
2021-06-01 10:00:00,48.29,48.61,48.23,48.38,214419.0,43.9108,44.2018,43.8563,43.9927,214419.0
2021-06-01 10:30:00,48.38,48.53,48.21,48.36,201159.0,43.9927,44.1291,43.8381,43.9745,201159.0
2021-06-01 11:00:00,48.37,48.71,48.37,48.61,258337.0,43.9836,44.2927,43.9836,44.2018,258337.0
2021-06-01 11:30:00,48.61,48.76,48.57,48.73,321871.0,44.2018,44.3382,44.1654,44.3109,321871.0
2021-06-01 12:00:00,48.73,48.87,48.63,48.85,210393.0,44.3109,44.4382,44.22,44.4201,210393.0
2021-06-01 12:30:00,48.85,48.94,48.72,48.74,170690.0,44.4201,44.5019,44.3018,44.32,170690.0
2021-06-01 13:00:00,48.75,48.75,48.52,48.55,205846.0,44.3291,44.3291,44.12,44.1473,205846.0
2021-06-01 13:30:00,48.55,48.65,48.52,48.53,126762.0,44.1473,44.2382,44.12,44.1291,126762.0
2021-06-01 14:00:00,48.53,48.72,48.46,48.72,218731.0,44.1291,44.3018,44.0654,44.3018,218731.0
2021-06-01 14:30:00,48.71,48.8,48.68,48.72,252745.0,44.2927,44.3746,44.2655,44.3018,252745.0
2021-06-01 15:00:00,48.73,48.81,48.67,48.81,218973.0,44.3109,44.3837,44.2564,44.3837,218973.0
2021-06-01 15:30:00,48.81,48.99,48.69,48.97,1241612.0,44.3837,44.5474,44.2746,44.5292,1241612.0
2021-06-02 09:30:00,49.9,49.93,48.85,49.8,951825.0,45.3748,45.4021,44.4201,45.2839,951825.0
2021-06-02 10:00:00,49.81,50.07,49.61,49.71,838071.0,45.293,45.5294,45.1111,45.2021,838071.0
2021-06-02 10:30:00,49.7,49.79,49.48,49.52,290230.0,45.193,45.2748,44.9929,45.0293,290230.0
2021-06-02 11:00:00,49.53,49.59,49.31,49.32,323183.0,45.0384,45.0929,44.8383,44.8474,323183.0
2021-06-02 11:30:00,49.32,49.35,49.1,49.13,209876.0,44.8474,44.8747,44.6474,44.6747,209876.0
2021-06-02 12:00:00,49.13,49.23,48.94,48.94,245455.0,44.6747,44.7656,44.5019,44.5019,245455.0
2021-06-02 12:30:00,48.94,49.03,48.82,49.01,211097.0,44.5019,44.5837,44.3928,44.5655,211097.0
2021-06-02 13:00:00,49.02,49.16,48.9,48.94,279360.0,44.5746,44.7019,44.4655,44.5019,279360.0
2021-06-02 13:30:00,48.95,49.07,48.92,49.02,212517.0,44.511,44.6201,44.4837,44.5746,212517.0
2021-06-02 14:00:00,49.02,49.38,49.01,49.38,389315.0,44.5746,44.902,44.5655,44.902,389315.0
2021-06-02 14:30:00,49.38,49.57,49.36,49.55,306580.0,44.902,45.0748,44.8838,45.0566,306580.0
2021-06-02 15:00:00,49.55,49.59,49.44,49.5,223444.0,45.0566,45.0929,44.9565,45.0111,223444.0
2021-06-02 15:30:00,49.5,49.52,49.34,49.49,886416.0,45.0111,45.0293,44.8656,45.002,886416.0
2021-06-03 09:30:00,49.37,49.75,49.01,49.67,725152.0,44.8929,45.2384,44.5655,45.1657,725152.0
2021-06-03 10:00:00,49.68,49.86,49.42,49.52,705947.0,45.1748,45.3385,44.9384,45.0293,705947.0
2021-06-03 10:30:00,49.5,49.85,49.47,49.76,487060.0,45.0111,45.3294,44.9838,45.2475,487060.0
2021-06-03 11:00:00,49.76,49.93,49.68,49.92,443378.0,45.2475,45.4021,45.1748,45.393,443378.0
2021-06-03 11:30:00,49.91,49.99,49.86,49.94,209042.0,45.3839,45.4567,45.3385,45.4112,209042.0
2021-06-03 12:00:00,49.94,50.01,49.89,49.96,256495.0,45.4112,45.4749,45.3657,45.4294,256495.0
2021-06-03 12:30:00,49.96,49.97,49.88,49.93,346089.0,45.4294,45.4385,45.3566,45.4021,346089.0
2021-06-03 13:00:00,49.93,49.98,49.83,49.91,375289.0,45.4021,45.4476,45.3112,45.3839,375289.0
2021-06-03 13:30:00,49.91,49.97,49.88,49.91,195787.0,45.3839,45.4385,45.3566,45.3839,195787.0
2021-06-03 14:00:00,49.91,49.96,49.67,49.68,210770.0,45.3839,45.4294,45.1657,45.1748,210770.0
2021-06-03 14:30:00,49.69,49.74,49.62,49.69,194777.0,45.1839,45.2293,45.1202,45.1839,194777.0
2021-06-03 15:00:00,49.69,49.87,49.65,49.87,230749.0,45.1839,45.3476,45.1475,45.3476,230749.0
2021-06-03 15:30:00,49.87,49.96,49.79,49.85,941127.0,45.3476,45.4294,45.2748,45.3294,941127.0
2021-06-04 09:30:00,50.0,50.24,49.8,50.06,614485.0,45.4658,45.684,45.2839,45.5203,614485.0
2021-06-04 10:00:00,50.06,50.06,49.78,49.89,268966.0,45.5203,45.5203,45.2657,45.3657,268966.0
2021-06-04 10:30:00,49.9,49.97,49.76,49.94,198297.0,45.3748,45.4385,45.2475,45.4112,198297.0
2021-06-04 11:00:00,49.94,49.96,49.73,49.74,151110.0,45.4112,45.4294,45.2202,45.2293,151110.0
2021-06-04 11:30:00,49.75,49.77,49.67,49.76,151683.0,45.2384,45.2566,45.1657,45.2475,151683.0
2021-06-04 12:00:00,49.76,49.9,49.75,49.89,121035.0,45.2475,45.3748,45.2384,45.3657,121035.0
2021-06-04 12:30:00,49.89,50.08,49.88,50.07,109632.0,45.3657,45.5385,45.3566,45.5294,109632.0
2021-06-04 13:00:00,50.08,50.16,50.06,50.07,160790.0,45.5385,45.6113,45.5203,45.5294,160790.0
2021-06-04 13:30:00,50.07,50.17,49.96,49.97,404733.0,45.5294,45.6203,45.4294,45.4385,404733.0
2021-06-04 14:00:00,49.97,49.97,49.75,49.81,292927.0,45.4385,45.4385,45.2384,45.293,292927.0
2021-06-04 14:30:00,49.8,49.86,49.76,49.8,239908.0,45.2839,45.3385,45.2475,45.2839,239908.0
2021-06-04 15:00:00,49.79,49.8,49.66,49.77,280959.0,45.2748,45.2839,45.1566,45.2566,280959.0
2021-06-04 15:30:00,49.77,49.85,49.68,49.79,1035362.0,45.2566,45.3294,45.1748,45.2748,1035362.0
2021-06-07 09:30:00,49.73,50.23,49.73,50.17,631075.0,45.2202,45.6749,45.2202,45.6203,631075.0
2021-06-07 10:00:00,50.18,50.32,50.06,50.22,356326.0,45.6294,45.7567,45.5203,45.6658,356326.0
2021-06-07 10:30:00,50.21,50.31,50.13,50.23,207692.0,45.6567,45.7477,45.584,45.6749,207692.0
2021-06-07 11:00:00,50.23,50.27,50.05,50.12,132732.0,45.6749,45.7113,45.5112,45.5749,132732.0
2021-06-07 11:30:00,50.14,50.26,50.09,50.26,81289.0,45.5931,45.7022,45.5476,45.7022,81289.0
2021-06-07 12:00:00,50.26,50.34,50.25,50.29,86615.0,45.7022,45.7749,45.6931,45.7295,86615.0
2021-06-07 12:30:00,50.3,50.35,50.27,50.32,66073.0,45.7386,45.784,45.7113,45.7567,66073.0
2021-06-07 13:00:00,50.32,50.46,50.31,50.39,170344.0,45.7567,45.884,45.7477,45.8204,170344.0
2021-06-07 13:30:00,50.4,50.46,50.36,50.45,267545.0,45.8295,45.884,45.7931,45.875,267545.0
2021-06-07 14:00:00,50.45,50.47,50.32,50.35,228043.0,45.875,45.8931,45.7567,45.784,228043.0
2021-06-07 14:30:00,50.35,50.39,50.27,50.29,121834.0,45.784,45.8204,45.7113,45.7295,121834.0
2021-06-07 15:00:00,50.28,50.42,50.28,50.41,127593.0,45.7204,45.8477,45.7204,45.8386,127593.0
2021-06-07 15:30:00,50.41,50.46,50.35,50.44,537729.0,45.8386,45.884,45.784,45.8659,537729.0
2021-06-08 09:30:00,50.21,50.34,49.73,49.9,807890.0,45.6567,45.7749,45.2202,45.3748,807890.0
2021-06-08 10:00:00,49.91,50.14,49.85,50.12,296079.0,45.3839,45.5931,45.3294,45.5749,296079.0
2021-06-08 10:30:00,50.12,50.45,50.11,50.43,311694.0,45.5749,45.875,45.5658,45.8568,311694.0
2021-06-08 11:00:00,50.43,50.54,50.24,50.46,466967.0,45.8568,45.9568,45.684,45.884,466967.0
2021-06-08 11:30:00,50.46,50.9,50.45,50.88,216906.0,45.884,46.2841,45.875,46.266,216906.0
2021-06-08 12:00:00,50.88,50.96,50.68,50.76,211730.0,46.266,46.3387,46.0841,46.1568,211730.0
2021-06-08 12:30:00,50.75,50.82,50.71,50.78,116413.0,46.1478,46.2114,46.1114,46.175,116413.0
2021-06-08 13:00:00,50.78,50.83,50.67,50.67,112705.0,46.175,46.2205,46.075,46.075,112705.0
2021-06-08 13:30:00,50.67,50.7,50.55,50.57,114921.0,46.075,46.1023,45.9659,45.9841,114921.0
2021-06-08 14:00:00,50.58,50.63,50.47,50.62,146527.0,45.9932,46.0386,45.8931,46.0295,146527.0
2021-06-08 14:30:00,50.63,50.69,50.58,50.67,111019.0,46.0386,46.0932,45.9932,46.075,111019.0
2021-06-08 15:00:00,50.66,50.76,50.65,50.68,188419.0,46.0659,46.1568,46.0568,46.0841,188419.0
2021-06-08 15:30:00,50.67,50.86,50.66,50.79,884227.0,46.075,46.2478,46.0659,46.1841,884227.0
2021-06-09 09:30:00,50.86,50.86,49.88,49.95,313682.0,46.2478,46.2478,45.3566,45.4203,313682.0
2021-06-09 10:00:00,49.98,50.2,49.84,50.18,261560.0,45.4476,45.6476,45.3203,45.6294,261560.0
2021-06-09 10:30:00,50.19,50.38,50.17,50.32,148903.0,45.6385,45.8113,45.6203,45.7567,148903.0
2021-06-09 11:00:00,50.31,50.54,50.31,50.45,217932.0,45.7477,45.9568,45.7477,45.875,217932.0
2021-06-09 11:30:00,50.45,50.53,50.41,50.45,107914.0,45.875,45.9477,45.8386,45.875,107914.0
2021-06-09 12:00:00,50.45,50.46,50.32,50.4,92869.0,45.875,45.884,45.7567,45.8295,92869.0
2021-06-09 12:30:00,50.41,50.45,50.32,50.34,82482.0,45.8386,45.875,45.7567,45.7749,82482.0
2021-06-09 13:00:00,50.32,50.33,50.23,50.23,76463.0,45.7567,45.7658,45.6749,45.6749,76463.0
2021-06-09 13:30:00,50.23,50.25,50.12,50.13,130737.0,45.6749,45.6931,45.5749,45.584,130737.0
2021-06-09 14:00:00,50.15,50.16,50.05,50.12,120942.0,45.6022,45.6113,45.5112,45.5749,120942.0
2021-06-09 14:30:00,50.11,50.21,50.09,50.16,122110.0,45.5658,45.6567,45.5476,45.6113,122110.0
2021-06-09 15:00:00,50.16,50.21,50.08,50.12,141867.0,45.6113,45.6567,45.5385,45.5749,141867.0
2021-06-09 15:30:00,50.11,50.14,50.01,50.07,513301.0,45.5658,45.5931,45.4749,45.5294,513301.0
2021-06-10 09:30:00,50.78,50.85,49.77,49.84,478942.0,46.175,46.2387,45.2566,45.3203,478942.0
2021-06-10 10:00:00,49.84,49.93,49.46,49.54,184305.0,45.3203,45.4021,44.9747,45.0475,184305.0
2021-06-10 10:30:00,49.54,49.57,49.32,49.51,240722.0,45.0475,45.0748,44.8474,45.0202,240722.0
2021-06-10 11:00:00,49.52,49.62,49.24,49.31,299096.0,45.0293,45.1202,44.7747,44.8383,299096.0
2021-06-10 11:30:00,49.31,49.43,49.24,49.36,163859.0,44.8383,44.9475,44.7747,44.8838,163859.0
2021-06-10 12:00:00,49.37,49.41,49.08,49.22,210836.0,44.8929,44.9293,44.6292,44.7565,210836.0
2021-06-10 12:30:00,49.22,49.31,49.2,49.31,113444.0,44.7565,44.8383,44.7383,44.8383,113444.0
2021-06-10 13:00:00,49.31,49.38,49.26,49.27,127367.0,44.8383,44.902,44.7929,44.802,127367.0
2021-06-10 13:30:00,49.27,49.31,49.2,49.27,106234.0,44.802,44.8383,44.7383,44.802,106234.0
2021-06-10 14:00:00,49.27,49.38,49.25,49.31,73135.0,44.802,44.902,44.7838,44.8383,73135.0
2021-06-10 14:30:00,49.32,49.41,49.31,49.34,92988.0,44.8474,44.9293,44.8383,44.8656,92988.0
2021-06-10 15:00:00,49.34,49.35,49.17,49.18,111404.0,44.8656,44.8747,44.711,44.7201,111404.0
2021-06-10 15:30:00,49.18,49.23,48.94,48.99,513757.0,44.7201,44.7656,44.5019,44.5474,513757.0
2021-06-11 09:30:00,49.12,49.44,48.97,49.07,295391.0,44.6656,44.9565,44.5292,44.6201,295391.0
2021-06-11 10:00:00,49.07,49.17,48.89,48.96,178377.0,44.6201,44.711,44.4564,44.5201,178377.0
2021-06-11 10:30:00,48.96,49.06,48.92,48.98,228608.0,44.5201,44.611,44.4837,44.5383,228608.0
2021-06-11 11:00:00,48.98,49.06,48.88,48.89,130141.0,44.5383,44.611,44.4473,44.4564,130141.0
2021-06-11 11:30:00,48.88,49.03,48.87,49.01,156480.0,44.4473,44.5837,44.4382,44.5655,156480.0
2021-06-11 12:00:00,49.01,49.16,49.0,49.08,154529.0,44.5655,44.7019,44.5564,44.6292,154529.0
2021-06-11 12:30:00,49.06,49.15,49.04,49.15,168809.0,44.611,44.6928,44.5928,44.6928,168809.0
2021-06-11 13:00:00,49.15,49.37,49.14,49.32,453998.0,44.6928,44.8929,44.6838,44.8474,453998.0
2021-06-11 13:30:00,49.32,49.39,49.21,49.24,245781.0,44.8474,44.9111,44.7474,44.7747,245781.0
2021-06-11 14:00:00,49.24,49.26,49.17,49.23,140593.0,44.7747,44.7929,44.711,44.7656,140593.0
2021-06-11 14:30:00,49.22,49.26,49.14,49.2,149304.0,44.7565,44.7929,44.6838,44.7383,149304.0
2021-06-11 15:00:00,49.2,49.25,49.19,49.23,145380.0,44.7383,44.7838,44.7292,44.7656,145380.0
2021-06-11 15:30:00,49.23,49.37,49.2,49.37,503420.0,44.7656,44.8929,44.7383,44.8929,503420.0
2021-06-14 09:30:00,49.27,49.36,48.97,49.03,218510.0,44.802,44.8838,44.5292,44.5837,218510.0
2021-06-14 10:00:00,49.03,49.12,48.96,49.04,130303.0,44.5837,44.6656,44.5201,44.5928,130303.0
2021-06-14 10:30:00,49.03,49.03,48.86,48.94,91772.0,44.5837,44.5837,44.4291,44.5019,91772.0
2021-06-14 11:00:00,48.93,48.97,48.59,48.65,132259.0,44.4928,44.5292,44.1836,44.2382,132259.0
2021-06-14 11:30:00,48.66,48.72,48.53,48.71,122561.0,44.2473,44.3018,44.1291,44.2927,122561.0
2021-06-14 12:00:00,48.71,48.74,48.63,48.69,76211.0,44.2927,44.32,44.22,44.2746,76211.0
2021-06-14 12:30:00,48.68,48.74,48.61,48.71,112979.0,44.2655,44.32,44.2018,44.2927,112979.0
2021-06-14 13:00:00,48.7,48.8,48.66,48.78,103341.0,44.2837,44.3746,44.2473,44.3564,103341.0
2021-06-14 13:30:00,48.78,48.78,48.5,48.52,99852.0,44.3564,44.3564,44.1018,44.12,99852.0
2021-06-14 14:00:00,48.52,48.54,48.33,48.36,120722.0,44.12,44.1382,43.9472,43.9745,120722.0
2021-06-14 14:30:00,48.36,48.52,48.31,48.51,179139.0,43.9745,44.12,43.929,44.1109,179139.0
2021-06-14 15:00:00,48.52,48.55,48.4,48.4,168399.0,44.12,44.1473,44.0109,44.0109,168399.0
2021-06-14 15:30:00,48.4,48.64,48.4,48.63,500238.0,44.0109,44.2291,44.0109,44.22,500238.0
2021-06-15 09:30:00,48.83,49.77,48.45,49.72,1027770.0,44.4019,45.2566,44.0563,45.2112,1027770.0
2021-06-15 10:00:00,49.71,50.04,49.59,49.86,598497.0,45.2021,45.5021,45.0929,45.3385,598497.0
2021-06-15 10:30:00,49.86,49.88,49.63,49.71,262271.0,45.3385,45.3566,45.1293,45.2021,262271.0
2021-06-15 11:00:00,49.7,49.94,49.65,49.83,177895.0,45.193,45.4112,45.1475,45.3112,177895.0
2021-06-15 11:30:00,49.84,49.85,49.61,49.69,157027.0,45.3203,45.3294,45.1111,45.1839,157027.0
2021-06-15 12:00:00,49.69,49.87,49.67,49.86,119418.0,45.1839,45.3476,45.1657,45.3385,119418.0
2021-06-15 12:30:00,49.85,49.93,49.77,49.93,90078.0,45.3294,45.4021,45.2566,45.4021,90078.0
2021-06-15 13:00:00,49.92,50.0,49.88,49.94,91299.0,45.393,45.4658,45.3566,45.4112,91299.0
2021-06-15 13:30:00,49.94,50.19,49.88,50.13,173389.0,45.4112,45.6385,45.3566,45.584,173389.0
2021-06-15 14:00:00,50.13,50.24,50.11,50.18,124349.0,45.584,45.684,45.5658,45.6294,124349.0
2021-06-15 14:30:00,50.17,50.27,50.12,50.25,113845.0,45.6203,45.7113,45.5749,45.6931,113845.0
2021-06-15 15:00:00,50.24,50.24,50.14,50.16,115774.0,45.684,45.684,45.5931,45.6113,115774.0
2021-06-15 15:30:00,50.16,50.17,49.96,50.06,541790.0,45.6113,45.6203,45.4294,45.5203,541790.0
2021-06-16 09:30:00,49.77,49.83,49.12,49.33,563447.0,45.2566,45.3112,44.6656,44.8565,563447.0
2021-06-16 10:00:00,49.33,49.33,48.98,49.04,275949.0,44.8565,44.8565,44.5383,44.5928,275949.0
2021-06-16 10:30:00,49.04,49.4,49.03,49.19,229262.0,44.5928,44.9202,44.5837,44.7292,229262.0
2021-06-16 11:00:00,49.19,49.4,49.12,49.4,182933.0,44.7292,44.9202,44.6656,44.9202,182933.0
2021-06-16 11:30:00,49.4,49.69,49.39,49.61,125318.0,44.9202,45.1839,44.9111,45.1111,125318.0
2021-06-16 12:00:00,49.62,49.71,49.42,49.43,96563.0,45.1202,45.2021,44.9384,44.9475,96563.0
2021-06-16 12:30:00,49.42,49.43,49.25,49.31,100633.0,44.9384,44.9475,44.7838,44.8383,100633.0
2021-06-16 13:00:00,49.31,49.31,49.14,49.16,111883.0,44.8383,44.8383,44.6838,44.7019,111883.0
2021-06-16 13:30:00,49.15,49.31,49.13,49.26,123339.0,44.6928,44.8383,44.6747,44.7929,123339.0
2021-06-16 14:00:00,49.25,50.06,49.04,49.82,323305.0,44.7838,45.5203,44.5928,45.3021,323305.0
2021-06-16 14:30:00,49.81,49.82,49.33,49.47,334276.0,45.293,45.3021,44.8565,44.9838,334276.0
2021-06-16 15:00:00,49.45,49.79,49.39,49.55,262626.0,44.9656,45.2748,44.9111,45.0566,262626.0
2021-06-16 15:30:00,49.55,49.7,49.44,49.49,564318.0,45.0566,45.193,44.9565,45.002,564318.0
2021-06-17 09:30:00,49.78,49.95,49.0,49.02,300400.0,45.2657,45.4203,44.5564,44.5746,300400.0
2021-06-17 10:00:00,49.01,49.1,48.4,48.42,323778.0,44.5655,44.6474,44.0109,44.029,323778.0
2021-06-17 10:30:00,48.43,48.62,48.16,48.17,229844.0,44.0381,44.2109,43.7926,43.8017,229844.0
2021-06-17 11:00:00,48.17,48.17,47.58,47.66,272651.0,43.8017,43.8017,43.2652,43.338,272651.0
2021-06-17 11:30:00,47.66,47.77,47.17,47.22,300258.0,43.338,43.438,42.8924,42.9379,300258.0
2021-06-17 12:00:00,47.21,47.39,46.99,47.09,217433.0,42.9288,43.0925,42.7287,42.8197,217433.0
2021-06-17 12:30:00,47.09,47.6,47.03,47.59,251701.0,42.8197,43.2834,42.7651,43.2743,251701.0
2021-06-17 13:00:00,47.58,47.78,47.55,47.72,206022.0,43.2652,43.4471,43.2379,43.3925,206022.0
2021-06-17 13:30:00,47.73,47.77,47.61,47.66,171524.0,43.4016,43.438,43.2925,43.338,171524.0
2021-06-17 14:00:00,47.67,47.69,47.47,47.49,168024.0,43.3471,43.3652,43.1652,43.1834,168024.0
2021-06-17 14:30:00,47.5,47.5,47.22,47.24,285765.0,43.1925,43.1925,42.9379,42.9561,285765.0
2021-06-17 15:00:00,47.24,47.49,47.21,47.44,305725.0,42.9561,43.1834,42.9288,43.1379,305725.0
2021-06-17 15:30:00,47.45,47.56,47.39,47.52,932000.0,43.147,43.247,43.0925,43.2107,932000.0
2021-06-18 09:30:00,46.47,46.72,45.98,46.4,955795.0,42.2559,42.4832,41.8103,42.1922,955795.0
2021-06-18 10:00:00,46.41,46.52,45.78,45.85,448917.0,42.2013,42.3013,41.6285,41.6921,448917.0
2021-06-18 10:30:00,45.85,46.06,45.74,45.9,291999.0,41.6921,41.8831,41.5921,41.7376,291999.0
2021-06-18 11:00:00,45.9,46.35,45.86,46.17,329356.0,41.7376,42.1468,41.7012,41.9831,329356.0
2021-06-18 11:30:00,46.17,46.36,46.11,46.32,185227.0,41.9831,42.1559,41.9285,42.1195,185227.0
2021-06-18 12:00:00,46.31,46.39,46.21,46.29,156062.0,42.1104,42.1831,42.0195,42.0922,156062.0
2021-06-18 12:30:00,46.29,46.29,45.99,46.0,164550.0,42.0922,42.0922,41.8194,41.8285,164550.0
2021-06-18 13:00:00,46.0,46.08,45.9,45.93,343247.0,41.8285,41.9012,41.7376,41.7649,343247.0
2021-06-18 13:30:00,45.93,46.1,45.91,45.95,270001.0,41.7649,41.9194,41.7467,41.783,270001.0
2021-06-18 14:00:00,45.95,46.1,45.87,45.91,301827.0,41.783,41.9194,41.7103,41.7467,301827.0
2021-06-18 14:30:00,45.9,45.91,45.57,45.62,398989.0,41.7376,41.7467,41.4375,41.483,398989.0
2021-06-18 15:00:00,45.63,45.99,45.6,45.88,532218.0,41.4921,41.8194,41.4648,41.7194,532218.0
2021-06-18 15:30:00,45.88,46.27,45.79,46.15,2687267.0,41.7194,42.074,41.6375,41.9649,2687267.0
2021-06-21 09:30:00,46.66,47.26,46.55,47.04,641525.0,42.4287,42.9742,42.3286,42.7742,641525.0
2021-06-21 10:00:00,47.04,47.57,47.03,47.52,439122.0,42.7742,43.2561,42.7651,43.2107,439122.0
2021-06-21 10:30:00,47.52,47.72,47.45,47.59,245163.0,43.2107,43.3925,43.147,43.2743,245163.0
2021-06-21 11:00:00,47.59,47.67,47.28,47.56,296023.0,43.2743,43.3471,42.9924,43.247,296023.0
2021-06-21 11:30:00,47.57,47.93,47.56,47.82,254541.0,43.2561,43.5835,43.247,43.4835,254541.0
2021-06-21 12:00:00,47.83,47.87,47.64,47.75,220724.0,43.4925,43.5289,43.3198,43.4198,220724.0
2021-06-21 12:30:00,47.75,47.8,47.66,47.8,208165.0,43.4198,43.4653,43.338,43.4653,208165.0
2021-06-21 13:00:00,47.8,47.92,47.75,47.83,124970.0,43.4653,43.5744,43.4198,43.4925,124970.0
2021-06-21 13:30:00,47.84,47.98,47.81,47.93,197522.0,43.5016,43.6289,43.4744,43.5835,197522.0
2021-06-21 14:00:00,47.93,47.98,47.78,47.81,202390.0,43.5835,43.6289,43.4471,43.4744,202390.0
2021-06-21 14:30:00,47.8,47.89,47.77,47.88,226006.0,43.4653,43.5471,43.438,43.538,226006.0
2021-06-21 15:00:00,47.88,48.01,47.79,47.93,464711.0,43.538,43.6562,43.4562,43.5835,464711.0
2021-06-21 15:30:00,47.93,48.01,47.8,48.0,1019827.0,43.5835,43.6562,43.4653,43.6471,1019827.0
2021-06-22 09:30:00,47.79,47.91,47.37,47.66,573144.0,43.4562,43.5653,43.0743,43.338,573144.0
2021-06-22 10:00:00,47.66,48.05,47.66,47.9,411665.0,43.338,43.6926,43.338,43.5562,411665.0
2021-06-22 10:30:00,47.91,48.18,47.73,48.16,264784.0,43.5653,43.8108,43.4016,43.7926,264784.0
2021-06-22 11:00:00,48.16,48.32,48.07,48.1,231486.0,43.7926,43.9381,43.7108,43.7381,231486.0
2021-06-22 11:30:00,48.09,48.14,47.95,47.97,309811.0,43.729,43.7744,43.6017,43.6199,309811.0
2021-06-22 12:00:00,47.98,48.15,47.89,47.91,278307.0,43.6289,43.7835,43.5471,43.5653,278307.0
2021-06-22 12:30:00,47.9,47.96,47.88,47.9,385683.0,43.5562,43.6108,43.538,43.5562,385683.0
2021-06-22 13:00:00,47.9,48.01,47.89,47.9,329488.0,43.5562,43.6562,43.5471,43.5562,329488.0
2021-06-22 13:30:00,47.91,47.98,47.87,47.92,216878.0,43.5653,43.6289,43.5289,43.5744,216878.0
2021-06-22 14:00:00,47.92,47.97,47.89,47.95,221416.0,43.5744,43.6199,43.5471,43.6017,221416.0
2021-06-22 14:30:00,47.96,48.01,47.89,47.93,204780.0,43.6108,43.6562,43.5471,43.5835,204780.0
2021-06-22 15:00:00,47.92,48.07,47.92,48.04,293785.0,43.5744,43.7108,43.5744,43.6835,293785.0
2021-06-22 15:30:00,48.04,48.07,47.85,47.9,1037837.0,43.6835,43.7108,43.5107,43.5562,1037837.0
2021-06-23 09:30:00,48.02,48.35,47.94,48.01,249671.0,43.6653,43.9654,43.5926,43.6562,249671.0
2021-06-23 10:00:00,48.01,48.38,47.99,48.31,177806.0,43.6562,43.9927,43.638,43.929,177806.0
2021-06-23 10:30:00,48.32,48.44,48.21,48.38,144449.0,43.9381,44.0472,43.8381,43.9927,144449.0
2021-06-23 11:00:00,48.39,48.48,48.33,48.36,202089.0,44.0018,44.0836,43.9472,43.9745,202089.0
2021-06-23 11:30:00,48.37,48.38,48.21,48.25,172023.0,43.9836,43.9927,43.8381,43.8745,172023.0
2021-06-23 12:00:00,48.26,48.33,48.23,48.29,139162.0,43.8836,43.9472,43.8563,43.9108,139162.0
2021-06-23 12:30:00,48.3,48.4,48.26,48.34,88731.0,43.9199,44.0109,43.8836,43.9563,88731.0
2021-06-23 13:00:00,48.34,48.43,48.33,48.34,131088.0,43.9563,44.0381,43.9472,43.9563,131088.0
2021-06-23 13:30:00,48.34,48.41,48.31,48.31,91884.0,43.9563,44.02,43.929,43.929,91884.0
2021-06-23 14:00:00,48.31,48.34,48.24,48.29,152393.0,43.929,43.9563,43.8654,43.9108,152393.0
2021-06-23 14:30:00,48.28,48.34,48.23,48.32,109541.0,43.9017,43.9563,43.8563,43.9381,109541.0
2021-06-23 15:00:00,48.32,48.45,48.31,48.43,141517.0,43.9381,44.0563,43.929,44.0381,141517.0
2021-06-23 15:30:00,48.43,48.45,48.24,48.32,564452.0,44.0381,44.0563,43.8654,43.9381,564452.0
2021-06-24 09:30:00,48.71,48.71,48.3,48.4,315131.0,44.2927,44.2927,43.9199,44.0109,315131.0
2021-06-24 10:00:00,48.39,48.62,48.35,48.51,296622.0,44.0018,44.2109,43.9654,44.1109,296622.0
2021-06-24 10:30:00,48.49,48.55,48.42,48.54,102524.0,44.0927,44.1473,44.029,44.1382,102524.0
2021-06-24 11:00:00,48.55,48.63,48.53,48.57,92186.0,44.1473,44.22,44.1291,44.1654,92186.0
2021-06-24 11:30:00,48.56,48.64,48.53,48.54,103072.0,44.1564,44.2291,44.1291,44.1382,103072.0
2021-06-24 12:00:00,48.54,48.58,48.48,48.52,89746.0,44.1382,44.1745,44.0836,44.12,89746.0
2021-06-24 12:30:00,48.52,48.71,48.49,48.7,93131.0,44.12,44.2927,44.0927,44.2837,93131.0
2021-06-24 13:00:00,48.7,48.74,48.64,48.66,84928.0,44.2837,44.32,44.2291,44.2473,84928.0
2021-06-24 13:30:00,48.65,48.82,48.65,48.82,95654.0,44.2382,44.3928,44.2382,44.3928,95654.0
2021-06-24 14:00:00,48.81,48.86,48.79,48.83,104181.0,44.3837,44.4291,44.3655,44.4019,104181.0
2021-06-24 14:30:00,48.83,48.98,48.79,48.98,196473.0,44.4019,44.5383,44.3655,44.5383,196473.0
2021-06-24 15:00:00,48.98,49.11,48.97,49.06,273041.0,44.5383,44.6565,44.5292,44.611,273041.0
2021-06-24 15:30:00,49.07,49.18,49.0,49.01,986818.0,44.6201,44.7201,44.5564,44.5655,986818.0
2021-06-25 09:30:00,49.5,50.01,49.27,49.97,733360.0,45.0111,45.4749,44.802,45.4385,733360.0
2021-06-25 10:00:00,49.97,50.11,49.63,49.65,408259.0,45.4385,45.5658,45.1293,45.1475,408259.0
2021-06-25 10:30:00,49.65,49.75,49.6,49.68,333319.0,45.1475,45.2384,45.102,45.1748,333319.0
2021-06-25 11:00:00,49.69,49.88,49.68,49.8,271681.0,45.1839,45.3566,45.1748,45.2839,271681.0
2021-06-25 11:30:00,49.8,49.91,49.78,49.81,269534.0,45.2839,45.3839,45.2657,45.293,269534.0
2021-06-25 12:00:00,49.82,49.95,49.81,49.87,433827.0,45.3021,45.4203,45.293,45.3476,433827.0
2021-06-25 12:30:00,49.88,49.98,49.87,49.89,155318.0,45.3566,45.4476,45.3476,45.3657,155318.0
2021-06-25 13:00:00,49.88,49.89,49.74,49.8,274160.0,45.3566,45.3657,45.2293,45.2839,274160.0
2021-06-25 13:30:00,49.8,49.98,49.79,49.94,184485.0,45.2839,45.4476,45.2748,45.4112,184485.0
2021-06-25 14:00:00,49.94,49.95,49.83,49.91,250727.0,45.4112,45.4203,45.3112,45.3839,250727.0
2021-06-25 14:30:00,49.91,50.02,49.88,49.91,281572.0,45.3839,45.484,45.3566,45.3839,281572.0
2021-06-25 15:00:00,49.91,49.96,49.83,49.84,352986.0,45.3839,45.4294,45.3112,45.3203,352986.0
2021-06-25 15:30:00,49.84,49.85,49.62,49.79,1226786.0,45.3203,45.3294,45.1202,45.2748,1226786.0
2021-06-28 09:30:00,49.63,49.66,48.71,48.88,641565.0,45.1293,45.1566,44.2927,44.4473,641565.0
2021-06-28 10:00:00,48.88,48.89,48.64,48.65,429492.0,44.4473,44.4564,44.2291,44.2382,429492.0
2021-06-28 10:30:00,48.65,48.75,48.52,48.67,556795.0,44.2382,44.3291,44.12,44.2564,556795.0
2021-06-28 11:00:00,48.68,48.78,48.5,48.51,294470.0,44.2655,44.3564,44.1018,44.1109,294470.0
2021-06-28 11:30:00,48.51,48.61,48.38,48.58,282123.0,44.1109,44.2018,43.9927,44.1745,282123.0
2021-06-28 12:00:00,48.58,48.68,48.56,48.59,319501.0,44.1745,44.2655,44.1564,44.1836,319501.0
2021-06-28 12:30:00,48.58,48.7,48.49,48.65,212384.0,44.1745,44.2837,44.0927,44.2382,212384.0
2021-06-28 13:00:00,48.64,48.67,48.43,48.46,268957.0,44.2291,44.2564,44.0381,44.0654,268957.0
2021-06-28 13:30:00,48.46,48.6,48.44,48.55,152520.0,44.0654,44.1927,44.0472,44.1473,152520.0
2021-06-28 14:00:00,48.56,48.73,48.55,48.69,211863.0,44.1564,44.3109,44.1473,44.2746,211863.0
2021-06-28 14:30:00,48.69,48.72,48.58,48.59,274321.0,44.2746,44.3018,44.1745,44.1836,274321.0
2021-06-28 15:00:00,48.59,48.64,48.49,48.49,424961.0,44.1836,44.2291,44.0927,44.0927,424961.0
2021-06-28 15:30:00,48.49,48.56,48.46,48.49,1060229.0,44.0927,44.1564,44.0654,44.0927,1060229.0
2021-06-29 09:30:00,49.0,49.31,48.22,48.31,375866.0,44.5564,44.8383,43.8472,43.929,375866.0
2021-06-29 10:00:00,48.32,48.55,48.24,48.52,412670.0,43.9381,44.1473,43.8654,44.12,412670.0
2021-06-29 10:30:00,48.53,48.62,48.3,48.39,267031.0,44.1291,44.2109,43.9199,44.0018,267031.0
2021-06-29 11:00:00,48.39,48.57,48.38,48.41,272797.0,44.0018,44.1654,43.9927,44.02,272797.0
2021-06-29 11:30:00,48.4,48.46,48.29,48.42,276879.0,44.0109,44.0654,43.9108,44.029,276879.0
2021-06-29 12:00:00,48.42,48.43,48.08,48.09,261246.0,44.029,44.0381,43.7199,43.729,261246.0
2021-06-29 12:30:00,48.09,48.19,47.97,48.0,350217.0,43.729,43.8199,43.6199,43.6471,350217.0
2021-06-29 13:00:00,48.01,48.03,47.93,48.0,316769.0,43.6562,43.6744,43.5835,43.6471,316769.0
2021-06-29 13:30:00,47.99,48.02,47.94,48.0,237714.0,43.638,43.6653,43.5926,43.6471,237714.0
2021-06-29 14:00:00,48.0,48.01,47.9,47.9,157223.0,43.6471,43.6562,43.5562,43.5562,157223.0
2021-06-29 14:30:00,47.91,47.92,47.69,47.77,497794.0,43.5653,43.5744,43.3652,43.438,497794.0
2021-06-29 15:00:00,47.77,47.93,47.69,47.87,532720.0,43.438,43.5835,43.3652,43.5289,532720.0
2021-06-29 15:30:00,47.86,48.04,47.78,48.01,931434.0,43.5198,43.6835,43.4471,43.6562,931434.0
2021-06-30 09:30:00,47.86,48.34,47.8,48.31,363287.0,43.5198,43.9563,43.4653,43.929,363287.0
2021-06-30 10:00:00,48.33,48.58,48.3,48.39,126527.0,43.9472,44.1745,43.9199,44.0018,126527.0
2021-06-30 10:30:00,48.38,48.56,48.29,48.35,138955.0,43.9927,44.1564,43.9108,43.9654,138955.0
2021-06-30 11:00:00,48.35,48.44,48.25,48.38,112195.0,43.9654,44.0472,43.8745,43.9927,112195.0
2021-06-30 11:30:00,48.39,48.52,48.33,48.45,138505.0,44.0018,44.12,43.9472,44.0563,138505.0
2021-06-30 12:00:00,48.45,48.55,48.37,48.52,127154.0,44.0563,44.1473,43.9836,44.12,127154.0
2021-06-30 12:30:00,48.53,48.66,48.52,48.58,124210.0,44.1291,44.2473,44.12,44.1745,124210.0
2021-06-30 13:00:00,48.58,48.59,48.42,48.5,91582.0,44.1745,44.1836,44.029,44.1018,91582.0
2021-06-30 13:30:00,48.51,48.52,48.32,48.38,101778.0,44.1109,44.12,43.9381,43.9927,101778.0
2021-06-30 14:00:00,48.38,48.52,48.37,48.5,116188.0,43.9927,44.12,43.9836,44.1018,116188.0
2021-06-30 14:30:00,48.49,48.57,48.43,48.56,135387.0,44.0927,44.1654,44.0381,44.1564,135387.0
2021-06-30 15:00:00,48.56,48.56,48.41,48.48,178820.0,44.1564,44.1564,44.02,44.0836,178820.0
2021-06-30 15:30:00,48.48,48.57,48.38,48.51,821512.0,44.0836,44.1654,43.9927,44.1109,821512.0
2021-07-01 09:30:00,48.73,49.02,48.61,48.95,333844.0,44.3109,44.5746,44.2018,44.511,333844.0
2021-07-01 10:00:00,48.94,49.39,48.92,49.21,261739.0,44.5019,44.9111,44.4837,44.7474,261739.0
2021-07-01 10:30:00,49.21,49.21,48.9,49.03,315913.0,44.7474,44.7474,44.4655,44.5837,315913.0
2021-07-01 11:00:00,49.03,49.23,49.02,49.23,139828.0,44.5837,44.7656,44.5746,44.7656,139828.0
2021-07-01 11:30:00,49.22,49.31,49.16,49.16,127718.0,44.7565,44.8383,44.7019,44.7019,127718.0
2021-07-01 12:00:00,49.16,49.26,49.15,49.24,112292.0,44.7019,44.7929,44.6928,44.7747,112292.0
2021-07-01 12:30:00,49.23,49.3,49.22,49.28,131200.0,44.7656,44.8292,44.7565,44.8111,131200.0
2021-07-01 13:00:00,49.27,49.29,49.19,49.21,166468.0,44.802,44.8202,44.7292,44.7474,166468.0
2021-07-01 13:30:00,49.21,49.26,49.17,49.23,218653.0,44.7474,44.7929,44.711,44.7656,218653.0
2021-07-01 14:00:00,49.23,49.24,49.02,49.14,183914.0,44.7656,44.7747,44.5746,44.6838,183914.0
2021-07-01 14:30:00,49.13,49.16,49.1,49.13,152576.0,44.6747,44.7019,44.6474,44.6747,152576.0
2021-07-01 15:00:00,49.14,49.26,49.14,49.23,210300.0,44.6838,44.7929,44.6838,44.7656,210300.0
2021-07-01 15:30:00,49.23,49.25,48.84,48.87,1075714.0,44.7656,44.7838,44.411,44.4382,1075714.0
2021-07-02 09:30:00,49.08,49.45,48.99,49.05,395385.0,44.6292,44.9656,44.5474,44.6019,395385.0
2021-07-02 10:00:00,49.05,49.21,48.99,49.2,171201.0,44.6019,44.7474,44.5474,44.7383,171201.0
2021-07-02 10:30:00,49.21,49.37,49.14,49.22,188402.0,44.7474,44.8929,44.6838,44.7565,188402.0
2021-07-02 11:00:00,49.24,49.26,49.13,49.22,136924.0,44.7747,44.7929,44.6747,44.7565,136924.0
2021-07-02 11:30:00,49.21,49.24,49.05,49.09,162494.0,44.7474,44.7747,44.6019,44.6383,162494.0
2021-07-02 12:00:00,49.08,49.16,48.92,48.96,227754.0,44.6292,44.7019,44.4837,44.5201,227754.0
2021-07-02 12:30:00,48.96,49.1,48.95,49.05,129533.0,44.5201,44.6474,44.511,44.6019,129533.0
2021-07-02 13:00:00,49.05,49.19,49.04,49.18,140815.0,44.6019,44.7292,44.5928,44.7201,140815.0
2021-07-02 13:30:00,49.18,49.2,48.98,49.01,111489.0,44.7201,44.7383,44.5383,44.5655,111489.0
2021-07-02 14:00:00,49.01,49.12,48.98,49.07,153466.0,44.5655,44.6656,44.5383,44.6201,153466.0
2021-07-02 14:30:00,49.07,49.11,49.03,49.05,138873.0,44.6201,44.6565,44.5837,44.6019,138873.0
2021-07-02 15:00:00,49.05,49.15,49.05,49.12,191672.0,44.6019,44.6928,44.6019,44.6656,191672.0
2021-07-02 15:30:00,49.12,49.15,49.02,49.07,635466.0,44.6656,44.6928,44.5746,44.6201,635466.0
2021-07-06 09:30:00,49.0,49.13,48.13,48.23,390670.0,44.5564,44.6747,43.7653,43.8563,390670.0
2021-07-06 10:00:00,48.23,48.24,47.82,47.98,301260.0,43.8563,43.8654,43.4835,43.6289,301260.0
2021-07-06 10:30:00,47.98,48.0,47.57,47.59,237344.0,43.6289,43.6471,43.2561,43.2743,237344.0
2021-07-06 11:00:00,47.58,47.7,47.52,47.69,224434.0,43.2652,43.3743,43.2107,43.3652,224434.0
2021-07-06 11:30:00,47.68,47.95,47.63,47.78,208082.0,43.3562,43.6017,43.3107,43.4471,208082.0
2021-07-06 12:00:00,47.79,47.97,47.74,47.84,176226.0,43.4562,43.6199,43.4107,43.5016,176226.0
2021-07-06 12:30:00,47.83,47.84,47.71,47.82,138994.0,43.4925,43.5016,43.3834,43.4835,138994.0
2021-07-06 13:00:00,47.81,47.93,47.79,47.91,108861.0,43.4744,43.5835,43.4562,43.5653,108861.0
2021-07-06 13:30:00,47.9,48.02,47.88,48.0,155775.0,43.5562,43.6653,43.538,43.6471,155775.0
2021-07-06 14:00:00,48.0,48.01,47.94,47.96,148022.0,43.6471,43.6562,43.5926,43.6108,148022.0
2021-07-06 14:30:00,47.96,48.03,47.95,47.97,155792.0,43.6108,43.6744,43.6017,43.6199,155792.0
2021-07-06 15:00:00,47.97,48.01,47.92,47.95,321158.0,43.6199,43.6562,43.5744,43.6017,321158.0
2021-07-06 15:30:00,47.95,47.99,47.84,47.88,736295.0,43.6017,43.638,43.5016,43.538,736295.0
2021-07-07 09:30:00,47.5,48.34,47.2,48.04,375467.0,43.1925,43.9563,42.9197,43.6835,375467.0
2021-07-07 10:00:00,48.04,48.21,47.8,47.82,246646.0,43.6835,43.8381,43.4653,43.4835,246646.0
2021-07-07 10:30:00,47.8,47.91,47.63,47.8,207485.0,43.4653,43.5653,43.3107,43.4653,207485.0
2021-07-07 11:00:00,47.82,48.28,47.79,48.27,248281.0,43.4835,43.9017,43.4562,43.8926,248281.0
2021-07-07 11:30:00,48.29,48.36,47.9,47.98,527161.0,43.9108,43.9745,43.5562,43.6289,527161.0
2021-07-07 12:00:00,47.98,48.18,47.96,48.13,130787.0,43.6289,43.8108,43.6108,43.7653,130787.0
2021-07-07 12:30:00,48.14,48.18,47.95,48.08,149646.0,43.7744,43.8108,43.6017,43.7199,149646.0
2021-07-07 13:00:00,48.09,48.14,47.98,48.01,137511.0,43.729,43.7744,43.6289,43.6562,137511.0
2021-07-07 13:30:00,48.0,48.16,47.98,48.05,126253.0,43.6471,43.7926,43.6289,43.6926,126253.0
2021-07-07 14:00:00,48.06,48.23,48.06,48.13,135886.0,43.7017,43.8563,43.7017,43.7653,135886.0
2021-07-07 14:30:00,48.12,48.14,47.98,48.07,245500.0,43.7563,43.7744,43.6289,43.7108,245500.0
2021-07-07 15:00:00,48.07,48.2,48.07,48.18,347973.0,43.7108,43.829,43.7108,43.8108,347973.0
2021-07-07 15:30:00,48.17,48.17,47.87,47.96,693839.0,43.8017,43.8017,43.5289,43.6108,693839.0
2021-07-08 09:30:00,46.61,46.97,45.91,46.05,783962.0,42.3832,42.7105,41.7467,41.874,783962.0
2021-07-08 10:00:00,46.05,46.58,45.72,46.58,472687.0,41.874,42.3559,41.5739,42.3559,472687.0
2021-07-08 10:30:00,46.58,47.13,46.55,46.97,314211.0,42.3559,42.856,42.3286,42.7105,314211.0
2021-07-08 11:00:00,46.98,47.38,46.98,47.29,242080.0,42.7196,43.0834,42.7196,43.0015,242080.0
2021-07-08 11:30:00,47.28,47.48,47.23,47.48,134780.0,42.9924,43.1743,42.947,43.1743,134780.0
2021-07-08 12:00:00,47.48,47.57,47.29,47.34,260419.0,43.1743,43.2561,43.0015,43.047,260419.0
2021-07-08 12:30:00,47.34,47.4,47.24,47.34,217806.0,43.047,43.1015,42.9561,43.047,217806.0
2021-07-08 13:00:00,47.35,47.35,46.91,47.02,145654.0,43.0561,43.0561,42.656,42.756,145654.0
2021-07-08 13:30:00,47.02,47.04,46.8,46.82,253486.0,42.756,42.7742,42.556,42.5741,253486.0
2021-07-08 14:00:00,46.82,46.83,46.61,46.63,243725.0,42.5741,42.5832,42.3832,42.4014,243725.0
2021-07-08 14:30:00,46.63,46.63,46.48,46.55,214840.0,42.4014,42.4014,42.265,42.3286,214840.0
2021-07-08 15:00:00,46.55,46.63,46.44,46.56,514412.0,42.3286,42.4014,42.2286,42.3377,514412.0
2021-07-08 15:30:00,46.57,46.72,46.4,46.72,901338.0,42.3468,42.4832,42.1922,42.4832,901338.0
2021-07-09 09:30:00,48.03,48.72,47.92,48.55,454659.0,43.6744,44.3018,43.5744,44.1473,454659.0
2021-07-09 10:00:00,48.55,48.82,48.48,48.78,357564.0,44.1473,44.3928,44.0836,44.3564,357564.0
2021-07-09 10:30:00,48.77,48.84,48.47,48.5,221979.0,44.3473,44.411,44.0745,44.1018,221979.0
2021-07-09 11:00:00,48.51,48.68,48.47,48.61,198495.0,44.1109,44.2655,44.0745,44.2018,198495.0
2021-07-09 11:30:00,48.6,48.7,48.52,48.56,181791.0,44.1927,44.2837,44.12,44.1564,181791.0
2021-07-09 12:00:00,48.56,48.7,48.54,48.59,106009.0,44.1564,44.2837,44.1382,44.1836,106009.0
2021-07-09 12:30:00,48.59,48.74,48.55,48.71,94607.0,44.1836,44.32,44.1473,44.2927,94607.0
2021-07-09 13:00:00,48.71,48.75,48.59,48.7,132903.0,44.2927,44.3291,44.1836,44.2837,132903.0
2021-07-09 13:30:00,48.71,48.77,48.59,48.75,100210.0,44.2927,44.3473,44.1836,44.3291,100210.0
2021-07-09 14:00:00,48.75,48.86,48.71,48.82,117348.0,44.3291,44.4291,44.2927,44.3928,117348.0
2021-07-09 14:30:00,48.82,48.83,48.72,48.73,178079.0,44.3928,44.4019,44.3018,44.3109,178079.0
2021-07-09 15:00:00,48.73,48.76,48.63,48.7,263788.0,44.3109,44.3382,44.22,44.2837,263788.0
2021-07-09 15:30:00,48.69,48.79,48.56,48.73,951286.0,44.2746,44.3655,44.1564,44.3109,951286.0
2021-07-12 09:30:00,48.25,49.08,47.9,49.06,390901.0,43.8745,44.6292,43.5562,44.611,390901.0
2021-07-12 10:00:00,49.08,49.45,49.08,49.42,260595.0,44.6292,44.9656,44.6292,44.9384,260595.0
2021-07-12 10:30:00,49.42,49.53,49.17,49.41,183506.0,44.9384,45.0384,44.711,44.9293,183506.0
2021-07-12 11:00:00,49.42,49.67,49.33,49.61,216660.0,44.9384,45.1657,44.8565,45.1111,216660.0
2021-07-12 11:30:00,49.61,49.73,49.49,49.72,158557.0,45.1111,45.2202,45.002,45.2112,158557.0
2021-07-12 12:00:00,49.72,49.84,49.61,49.67,163203.0,45.2112,45.3203,45.1111,45.1657,163203.0
2021-07-12 12:30:00,49.66,49.73,49.6,49.67,124480.0,45.1566,45.2202,45.102,45.1657,124480.0
2021-07-12 13:00:00,49.67,49.76,49.58,49.75,110977.0,45.1657,45.2475,45.0839,45.2384,110977.0
2021-07-12 13:30:00,49.75,49.8,49.66,49.67,97540.0,45.2384,45.2839,45.1566,45.1657,97540.0
2021-07-12 14:00:00,49.66,49.74,49.63,49.72,118771.0,45.1566,45.2293,45.1293,45.2112,118771.0
2021-07-12 14:30:00,49.72,49.77,49.67,49.77,128338.0,45.2112,45.2566,45.1657,45.2566,128338.0
2021-07-12 15:00:00,49.77,49.81,49.71,49.73,203807.0,45.2566,45.293,45.2021,45.2202,203807.0
2021-07-12 15:30:00,49.73,49.74,49.48,49.51,634167.0,45.2202,45.2293,44.9929,45.0202,634167.0
2021-07-13 09:30:00,49.5,49.89,49.15,49.16,637109.0,45.0111,45.3657,44.6928,44.7019,637109.0
2021-07-13 10:00:00,49.17,49.38,48.98,49.07,313688.0,44.711,44.902,44.5383,44.6201,313688.0
2021-07-13 10:30:00,49.08,49.12,48.8,48.89,377737.0,44.6292,44.6656,44.3746,44.4564,377737.0
2021-07-13 11:00:00,48.89,48.99,48.74,48.78,377347.0,44.4564,44.5474,44.32,44.3564,377347.0
2021-07-13 11:30:00,48.78,48.92,48.7,48.88,386341.0,44.3564,44.4837,44.2837,44.4473,386341.0
2021-07-13 12:00:00,48.88,49.14,48.84,48.84,233949.0,44.4473,44.6838,44.411,44.411,233949.0
2021-07-13 12:30:00,48.84,48.85,48.66,48.68,232049.0,44.411,44.4201,44.2473,44.2655,232049.0
2021-07-13 13:00:00,48.68,48.84,48.63,48.8,319034.0,44.2655,44.411,44.22,44.3746,319034.0
2021-07-13 13:30:00,48.8,48.87,48.71,48.87,308423.0,44.3746,44.4382,44.2927,44.4382,308423.0
2021-07-13 14:00:00,48.86,48.91,48.72,48.74,306924.0,44.4291,44.4746,44.3018,44.32,306924.0
2021-07-13 14:30:00,48.75,48.75,48.6,48.65,245305.0,44.3291,44.3291,44.1927,44.2382,245305.0
2021-07-13 15:00:00,48.64,48.74,48.51,48.62,422290.0,44.2291,44.32,44.1109,44.2109,422290.0
2021-07-13 15:30:00,48.62,48.69,48.56,48.65,911154.0,44.2109,44.2746,44.1564,44.2382,911154.0
2021-07-14 09:30:00,48.97,49.66,48.96,48.97,508303.0,44.5292,45.1566,44.5201,44.5292,508303.0
2021-07-14 10:00:00,48.98,49.03,48.42,48.44,376153.0,44.5383,44.5837,44.029,44.0472,376153.0
2021-07-14 10:30:00,48.44,48.46,48.04,48.05,394067.0,44.0472,44.0654,43.6835,43.6926,394067.0
2021-07-14 11:00:00,48.05,48.07,47.71,47.79,334398.0,43.6926,43.7108,43.3834,43.4562,334398.0
2021-07-14 11:30:00,47.8,47.94,47.41,47.52,226330.0,43.4653,43.5926,43.1106,43.2107,226330.0
2021-07-14 12:00:00,47.51,47.72,47.49,47.65,209825.0,43.2016,43.3925,43.1834,43.3289,209825.0
2021-07-14 12:30:00,47.66,47.77,47.6,47.74,242546.0,43.338,43.438,43.2834,43.4107,242546.0
2021-07-14 13:00:00,47.73,47.73,47.54,47.68,198343.0,43.4016,43.4016,43.2288,43.3562,198343.0
2021-07-14 13:30:00,47.68,47.74,47.6,47.62,220891.0,43.3562,43.4107,43.2834,43.3016,220891.0
2021-07-14 14:00:00,47.62,47.62,47.43,47.45,412761.0,43.3016,43.3016,43.1288,43.147,412761.0
2021-07-14 14:30:00,47.45,47.6,47.36,47.54,315034.0,43.147,43.2834,43.0652,43.2288,315034.0
2021-07-14 15:00:00,47.54,47.69,47.53,47.57,377643.0,43.2288,43.3652,43.2198,43.2561,377643.0
2021-07-14 15:30:00,47.56,47.57,47.42,47.51,1055155.0,43.247,43.2561,43.1197,43.2016,1055155.0
2021-07-15 09:30:00,46.84,47.4,46.7,47.28,502125.0,42.5923,43.1015,42.465,42.9924,502125.0
2021-07-15 10:00:00,47.27,47.53,47.2,47.45,372049.0,42.9833,43.2198,42.9197,43.147,372049.0
2021-07-15 10:30:00,47.45,47.82,47.37,47.82,339445.0,43.147,43.4835,43.0743,43.4835,339445.0
2021-07-15 11:00:00,47.81,47.81,47.49,47.64,267196.0,43.4744,43.4744,43.1834,43.3198,267196.0
2021-07-15 11:30:00,47.64,47.86,47.6,47.76,215803.0,43.3198,43.5198,43.2834,43.4289,215803.0
2021-07-15 12:00:00,47.76,47.85,47.56,47.6,160688.0,43.4289,43.5107,43.247,43.2834,160688.0
2021-07-15 12:30:00,47.61,47.61,47.45,47.46,167968.0,43.2925,43.2925,43.147,43.1561,167968.0
2021-07-15 13:00:00,47.45,47.47,47.2,47.28,189206.0,43.147,43.1652,42.9197,42.9924,189206.0
2021-07-15 13:30:00,47.27,47.28,47.01,47.06,217061.0,42.9833,42.9924,42.7469,42.7924,217061.0
2021-07-15 14:00:00,47.05,47.33,47.04,47.33,178636.0,42.7833,43.0379,42.7742,43.0379,178636.0
2021-07-15 14:30:00,47.33,47.47,47.31,47.44,256679.0,43.0379,43.1652,43.0197,43.1379,256679.0
2021-07-15 15:00:00,47.43,47.57,47.42,47.57,213412.0,43.1288,43.2561,43.1197,43.2561,213412.0
2021-07-15 15:30:00,47.58,47.78,47.57,47.72,558753.0,43.2652,43.4471,43.2561,43.3925,558753.0
2021-07-16 09:30:00,48.19,48.22,47.56,48.03,412635.0,43.8199,43.8472,43.247,43.6744,412635.0
2021-07-16 10:00:00,48.04,48.04,47.62,47.68,501489.0,43.6835,43.6835,43.3016,43.3562,501489.0
2021-07-16 10:30:00,47.67,47.79,47.31,47.54,360522.0,43.3471,43.4562,43.0197,43.2288,360522.0
2021-07-16 11:00:00,47.55,47.62,47.29,47.33,244597.0,43.2379,43.3016,43.0015,43.0379,244597.0
2021-07-16 11:30:00,47.32,47.62,47.31,47.58,146034.0,43.0288,43.3016,43.0197,43.2652,146034.0
2021-07-16 12:00:00,47.58,47.58,47.28,47.3,105734.0,43.2652,43.2652,42.9924,43.0106,105734.0
2021-07-16 12:30:00,47.3,47.37,47.25,47.36,103627.0,43.0106,43.0743,42.9651,43.0652,103627.0
2021-07-16 13:00:00,47.36,47.36,47.19,47.21,119896.0,43.0652,43.0652,42.9106,42.9288,119896.0
2021-07-16 13:30:00,47.21,47.22,47.06,47.13,130265.0,42.9288,42.9379,42.7924,42.856,130265.0
2021-07-16 14:00:00,47.12,47.13,46.97,46.97,169205.0,42.8469,42.856,42.7105,42.7105,169205.0
2021-07-16 14:30:00,46.97,47.0,46.84,46.91,189207.0,42.7105,42.7378,42.5923,42.656,189207.0
2021-07-16 15:00:00,46.9,46.91,46.75,46.83,247711.0,42.6469,42.656,42.5105,42.5832,247711.0
2021-07-16 15:30:00,46.83,46.86,46.56,46.73,769628.0,42.5832,42.6105,42.3377,42.4923,769628.0
2021-07-19 09:30:00,45.52,45.6,44.47,44.55,884381.0,41.392,41.4648,40.4373,40.51,884381.0
2021-07-19 10:00:00,44.55,44.87,44.35,44.86,452466.0,40.51,40.801,40.3281,40.7919,452466.0
2021-07-19 10:30:00,44.84,45.42,44.82,44.89,342223.0,40.7737,41.3011,40.7555,40.8192,342223.0
2021-07-19 11:00:00,44.89,45.2,44.83,45.12,271672.0,40.8192,41.1011,40.7646,41.0283,271672.0
2021-07-19 11:30:00,45.11,45.44,45.04,45.4,185261.0,41.0192,41.3193,40.9556,41.2829,185261.0
2021-07-19 12:00:00,45.39,45.4,44.88,44.89,187510.0,41.2738,41.2829,40.8101,40.8192,187510.0
2021-07-19 12:30:00,44.89,44.95,44.73,44.89,212948.0,40.8192,40.8737,40.6737,40.8192,212948.0
2021-07-19 13:00:00,44.88,45.05,44.74,44.83,257910.0,40.8101,40.9647,40.6828,40.7646,257910.0
2021-07-19 13:30:00,44.82,44.84,44.47,44.5,377816.0,40.7555,40.7737,40.4373,40.4645,377816.0
2021-07-19 14:00:00,44.5,44.72,44.48,44.61,267347.0,40.4645,40.6646,40.4463,40.5646,267347.0
2021-07-19 14:30:00,44.61,44.62,44.46,44.48,387107.0,40.5646,40.5736,40.4282,40.4463,387107.0
2021-07-19 15:00:00,44.48,44.59,44.39,44.46,531668.0,40.4463,40.5464,40.3645,40.4282,531668.0
2021-07-19 15:30:00,44.46,44.83,44.45,44.83,1055815.0,40.4282,40.7646,40.4191,40.7646,1055815.0
2021-07-20 09:30:00,43.48,44.75,43.08,44.66,737765.0,39.537,40.6919,39.1733,40.61,737765.0
2021-07-20 10:00:00,44.67,45.39,44.61,45.27,691487.0,40.6191,41.2738,40.5646,41.1647,691487.0
2021-07-20 10:30:00,45.27,45.35,44.59,45.31,410098.0,41.1647,41.2374,40.5464,41.2011,410098.0
2021-07-20 11:00:00,45.32,45.57,45.15,45.23,292034.0,41.2102,41.4375,41.0556,41.1283,292034.0
2021-07-20 11:30:00,45.22,45.6,45.16,45.58,203288.0,41.1192,41.4648,41.0647,41.4466,203288.0
2021-07-20 12:00:00,45.59,45.79,45.28,45.75,156647.0,41.4557,41.6375,41.1738,41.6012,156647.0
2021-07-20 12:30:00,45.74,46.0,45.72,45.84,165687.0,41.5921,41.8285,41.5739,41.683,165687.0
2021-07-20 13:00:00,45.84,45.93,45.65,45.69,168803.0,41.683,41.7649,41.5102,41.5466,168803.0
2021-07-20 13:30:00,45.69,45.89,45.67,45.83,180112.0,41.5466,41.7285,41.5284,41.6739,180112.0
2021-07-20 14:00:00,45.83,45.89,45.69,45.82,237556.0,41.6739,41.7285,41.5466,41.6648,237556.0
2021-07-20 14:30:00,45.81,45.92,45.78,45.8,193385.0,41.6557,41.7558,41.6285,41.6466,193385.0
2021-07-20 15:00:00,45.81,46.01,45.77,45.95,455965.0,41.6557,41.8376,41.6194,41.783,455965.0
2021-07-20 15:30:00,45.96,46.1,45.86,46.01,942238.0,41.7921,41.9194,41.7012,41.8376,942238.0
2021-07-21 09:30:00,46.43,47.57,46.32,47.52,423716.0,42.2195,43.2561,42.1195,43.2107,423716.0
2021-07-21 10:00:00,47.53,47.73,47.32,47.33,320723.0,43.2198,43.4016,43.0288,43.0379,320723.0
2021-07-21 10:30:00,47.33,47.34,47.08,47.08,296575.0,43.0379,43.047,42.8106,42.8106,296575.0
2021-07-21 11:00:00,47.08,47.27,47.08,47.11,227874.0,42.8106,42.9833,42.8106,42.8378,227874.0
2021-07-21 11:30:00,47.11,47.48,47.07,47.37,248140.0,42.8378,43.1743,42.8015,43.0743,248140.0
2021-07-21 12:00:00,47.38,47.55,47.37,47.5,260171.0,43.0834,43.2379,43.0743,43.1925,260171.0
2021-07-21 12:30:00,47.49,47.62,47.45,47.45,282375.0,43.1834,43.3016,43.147,43.147,282375.0
2021-07-21 13:00:00,47.46,47.67,47.45,47.57,214585.0,43.1561,43.3471,43.147,43.2561,214585.0
2021-07-21 13:30:00,47.57,47.65,47.45,47.5,174564.0,43.2561,43.3289,43.147,43.1925,174564.0
2021-07-21 14:00:00,47.51,47.54,47.38,47.53,195906.0,43.2016,43.2288,43.0834,43.2198,195906.0
2021-07-21 14:30:00,47.53,47.55,47.39,47.42,195000.0,43.2198,43.2379,43.0925,43.1197,195000.0
2021-07-21 15:00:00,47.43,47.46,47.33,47.35,363324.0,43.1288,43.1561,43.0379,43.0561,363324.0
2021-07-21 15:30:00,47.36,47.41,47.12,47.14,1154614.0,43.0652,43.1106,42.8469,42.8651,1154614.0
2021-07-22 09:30:00,47.01,47.34,46.61,46.67,692616.0,42.7469,43.047,42.3832,42.4377,692616.0
2021-07-22 10:00:00,46.68,46.7,46.18,46.2,246200.0,42.4468,42.465,41.9922,42.0104,246200.0
2021-07-22 10:30:00,46.21,46.41,46.11,46.14,365790.0,42.0195,42.2013,41.9285,41.9558,365790.0
2021-07-22 11:00:00,46.13,46.16,45.86,45.92,233730.0,41.9467,41.974,41.7012,41.7558,233730.0
2021-07-22 11:30:00,45.91,45.94,45.66,45.66,213104.0,41.7467,41.7739,41.5193,41.5193,213104.0
2021-07-22 12:00:00,45.66,45.67,45.48,45.59,214033.0,41.5193,41.5284,41.3557,41.4557,214033.0
2021-07-22 12:30:00,45.59,45.9,45.58,45.77,428745.0,41.4557,41.7376,41.4466,41.6194,428745.0
2021-07-22 13:00:00,45.77,45.98,45.75,45.91,502245.0,41.6194,41.8103,41.6012,41.7467,502245.0
2021-07-22 13:30:00,45.91,46.07,45.88,46.06,258843.0,41.7467,41.8922,41.7194,41.8831,258843.0
2021-07-22 14:00:00,46.05,46.17,46.04,46.04,160898.0,41.874,41.9831,41.8649,41.8649,160898.0
2021-07-22 14:30:00,46.05,46.12,46.0,46.1,172713.0,41.874,41.9376,41.8285,41.9194,172713.0
2021-07-22 15:00:00,46.11,46.13,46.02,46.03,251235.0,41.9285,41.9467,41.8467,41.8558,251235.0
2021-07-22 15:30:00,46.03,46.08,45.9,45.92,827423.0,41.8558,41.9012,41.7376,41.7558,827423.0
2021-07-23 09:30:00,46.12,47.13,46.12,46.58,787601.0,41.9376,42.856,41.9376,42.3559,787601.0
2021-07-23 10:00:00,46.58,46.84,46.44,46.83,464798.0,42.3559,42.5923,42.2286,42.5832,464798.0
2021-07-23 10:30:00,46.83,47.15,46.74,47.06,304802.0,42.5832,42.8742,42.5014,42.7924,304802.0
2021-07-23 11:00:00,47.07,47.2,46.93,47.07,245052.0,42.8015,42.9197,42.6742,42.8015,245052.0
2021-07-23 11:30:00,47.08,47.08,46.61,46.62,195020.0,42.8106,42.8106,42.3832,42.3923,195020.0
2021-07-23 12:00:00,46.61,46.69,46.54,46.6,186226.0,42.3832,42.4559,42.3195,42.3741,186226.0
2021-07-23 12:30:00,46.59,46.61,46.38,46.48,205558.0,42.365,42.3832,42.174,42.265,205558.0
2021-07-23 13:00:00,46.49,46.57,46.39,46.41,132847.0,42.2741,42.3468,42.1831,42.2013,132847.0
2021-07-23 13:30:00,46.41,46.71,46.4,46.65,179422.0,42.2013,42.4741,42.1922,42.4196,179422.0
2021-07-23 14:00:00,46.64,46.64,46.41,46.41,165351.0,42.4105,42.4105,42.2013,42.2013,165351.0
2021-07-23 14:30:00,46.42,46.62,46.4,46.59,161099.0,42.2104,42.3923,42.1922,42.365,161099.0
2021-07-23 15:00:00,46.59,46.63,46.52,46.59,334181.0,42.365,42.4014,42.3013,42.365,334181.0
2021-07-23 15:30:00,46.59,46.68,46.45,46.52,573495.0,42.365,42.4468,42.2377,42.3013,573495.0
2021-07-26 09:30:00,46.49,47.49,46.36,47.08,349467.0,42.2741,43.1834,42.1559,42.8106,349467.0
2021-07-26 10:00:00,47.09,47.33,47.03,47.15,412984.0,42.8197,43.0379,42.7651,42.8742,412984.0
2021-07-26 10:30:00,47.15,47.2,46.87,47.07,220792.0,42.8742,42.9197,42.6196,42.8015,220792.0
2021-07-26 11:00:00,47.08,47.32,46.98,47.22,333886.0,42.8106,43.0288,42.7196,42.9379,333886.0
2021-07-26 11:30:00,47.24,47.26,47.01,47.05,168924.0,42.9561,42.9742,42.7469,42.7833,168924.0
2021-07-26 12:00:00,47.05,47.08,46.94,47.04,136126.0,42.7833,42.8106,42.6833,42.7742,136126.0
2021-07-26 12:30:00,47.04,47.14,46.93,46.97,132692.0,42.7742,42.8651,42.6742,42.7105,132692.0
2021-07-26 13:00:00,46.97,46.99,46.89,46.96,100423.0,42.7105,42.7287,42.6378,42.7014,100423.0
2021-07-26 13:30:00,46.95,47.08,46.89,47.07,189448.0,42.6924,42.8106,42.6378,42.8015,189448.0
2021-07-26 14:00:00,47.06,47.13,46.99,47.11,191867.0,42.7924,42.856,42.7287,42.8378,191867.0
2021-07-26 14:30:00,47.11,47.13,47.03,47.04,144136.0,42.8378,42.856,42.7651,42.7742,144136.0
2021-07-26 15:00:00,47.04,47.14,47.02,47.14,119784.0,42.7742,42.8651,42.756,42.8651,119784.0
2021-07-26 15:30:00,47.14,47.21,47.08,47.14,366908.0,42.8651,42.9288,42.8106,42.8651,366908.0
2021-07-27 09:30:00,46.65,47.06,46.22,46.9,412930.0,42.4196,42.7924,42.0286,42.6469,412930.0
2021-07-27 10:00:00,46.91,47.5,46.85,47.47,225133.0,42.656,43.1925,42.6014,43.1652,225133.0
2021-07-27 10:30:00,47.46,47.63,47.17,47.38,439585.0,43.1561,43.3107,42.8924,43.0834,439585.0
2021-07-27 11:00:00,47.38,47.6,47.27,47.31,281836.0,43.0834,43.2834,42.9833,43.0197,281836.0
2021-07-27 11:30:00,47.31,47.31,47.08,47.28,197413.0,43.0197,43.0197,42.8106,42.9924,197413.0
2021-07-27 12:00:00,47.28,47.29,46.94,47.04,166338.0,42.9924,43.0015,42.6833,42.7742,166338.0
2021-07-27 12:30:00,47.05,47.13,46.94,47.07,131495.0,42.7833,42.856,42.6833,42.8015,131495.0
2021-07-27 13:00:00,47.07,47.17,46.97,46.98,126212.0,42.8015,42.8924,42.7105,42.7196,126212.0
2021-07-27 13:30:00,46.98,47.12,46.93,47.01,121016.0,42.7196,42.8469,42.6742,42.7469,121016.0
2021-07-27 14:00:00,47.0,47.17,46.97,47.16,118611.0,42.7378,42.8924,42.7105,42.8833,118611.0
2021-07-27 14:30:00,47.16,47.17,47.01,47.04,139058.0,42.8833,42.8924,42.7469,42.7742,139058.0
2021-07-27 15:00:00,47.04,47.16,47.04,47.08,132053.0,42.7742,42.8833,42.7742,42.8106,132053.0
2021-07-27 15:30:00,47.08,47.26,46.99,47.22,537705.0,42.8106,42.9742,42.7287,42.9379,537705.0
2021-07-28 09:30:00,47.38,47.52,46.78,46.83,290032.0,43.0834,43.2107,42.5378,42.5832,290032.0
2021-07-28 10:00:00,46.84,46.88,46.33,46.46,385302.0,42.5923,42.6287,42.1286,42.2468,385302.0
2021-07-28 10:30:00,46.46,46.89,46.42,46.88,192797.0,42.2468,42.6378,42.2104,42.6287,192797.0
2021-07-28 11:00:00,46.88,46.94,46.68,46.93,167048.0,42.6287,42.6833,42.4468,42.6742,167048.0
2021-07-28 11:30:00,46.92,47.18,46.85,47.1,167659.0,42.6651,42.9015,42.6014,42.8287,167659.0
2021-07-28 12:00:00,47.11,47.12,46.9,46.9,197350.0,42.8378,42.8469,42.6469,42.6469,197350.0
2021-07-28 12:30:00,46.91,47.05,46.9,46.96,108972.0,42.656,42.7833,42.6469,42.7014,108972.0
2021-07-28 13:00:00,46.97,47.13,46.91,47.05,116311.0,42.7105,42.856,42.656,42.7833,116311.0
2021-07-28 13:30:00,47.05,47.18,46.99,47.09,242271.0,42.7833,42.9015,42.7287,42.8197,242271.0
2021-07-28 14:00:00,47.1,47.38,47.04,47.29,227923.0,42.8287,43.0834,42.7742,43.0015,227923.0
2021-07-28 14:30:00,47.3,47.54,47.29,47.46,266079.0,43.0106,43.2288,43.0015,43.1561,266079.0
2021-07-28 15:00:00,47.46,47.51,47.26,47.35,266514.0,43.1561,43.2016,42.9742,43.0561,266514.0
2021-07-28 15:30:00,47.36,47.4,47.18,47.21,745373.0,43.0652,43.1015,42.9015,42.9288,745373.0
2021-07-29 09:30:00,47.96,48.24,47.5,47.75,412302.0,43.6108,43.8654,43.1925,43.4198,412302.0
2021-07-29 10:00:00,47.75,48.31,47.67,48.23,258894.0,43.4198,43.929,43.3471,43.8563,258894.0
2021-07-29 10:30:00,48.22,48.39,48.14,48.29,203222.0,43.8472,44.0018,43.7744,43.9108,203222.0
2021-07-29 11:00:00,48.29,48.3,48.07,48.08,167149.0,43.9108,43.9199,43.7108,43.7199,167149.0
2021-07-29 11:30:00,48.08,48.33,48.08,48.27,143810.0,43.7199,43.9472,43.7199,43.8926,143810.0
2021-07-29 12:00:00,48.28,48.34,48.24,48.33,106877.0,43.9017,43.9563,43.8654,43.9472,106877.0
2021-07-29 12:30:00,48.33,48.38,48.18,48.27,112309.0,43.9472,43.9927,43.8108,43.8926,112309.0
2021-07-29 13:00:00,48.27,48.27,48.15,48.18,107668.0,43.8926,43.8926,43.7835,43.8108,107668.0
2021-07-29 13:30:00,48.17,48.28,48.05,48.25,174307.0,43.8017,43.9017,43.6926,43.8745,174307.0
2021-07-29 14:00:00,48.26,48.29,48.13,48.2,152185.0,43.8836,43.9108,43.7653,43.829,152185.0
2021-07-29 14:30:00,48.19,48.33,48.09,48.32,263128.0,43.8199,43.9472,43.729,43.9381,263128.0
2021-07-29 15:00:00,48.31,48.36,48.19,48.36,232361.0,43.929,43.9745,43.8199,43.9745,232361.0
2021-07-29 15:30:00,48.36,48.38,48.23,48.31,841438.0,43.9745,43.9927,43.8563,43.929,841438.0
2021-07-30 09:30:00,47.8,48.5,47.75,48.37,520125.0,43.6686,44.3081,43.623,44.1894,520125.0
2021-07-30 10:00:00,48.36,48.79,47.91,47.96,282607.0,44.1802,44.5731,43.7691,43.8148,282607.0
2021-07-30 10:30:00,47.97,48.0,47.58,47.64,326324.0,43.8239,43.8514,43.4677,43.5225,326324.0
2021-07-30 11:00:00,47.66,47.79,47.39,47.4,603264.0,43.5407,43.6595,43.2941,43.3032,603264.0
2021-07-30 11:30:00,47.39,47.41,47.11,47.31,469096.0,43.2941,43.3123,43.0383,43.221,469096.0
2021-07-30 12:00:00,47.31,47.33,47.01,47.16,296645.0,43.221,43.2393,42.9469,43.084,296645.0
2021-07-30 12:30:00,47.16,47.21,46.94,46.95,221821.0,43.084,43.1296,42.883,42.8921,221821.0
2021-07-30 13:00:00,46.95,47.06,46.8,47.05,276775.0,42.8921,42.9926,42.7551,42.9835,276775.0
2021-07-30 13:30:00,47.04,47.18,47.01,47.05,408394.0,42.9743,43.1022,42.9469,42.9835,408394.0
2021-07-30 14:00:00,47.05,47.14,46.9,46.91,409748.0,42.9835,43.0657,42.8464,42.8556,409748.0
2021-07-30 14:30:00,46.9,47.12,46.85,47.1,288445.0,42.8464,43.0474,42.8007,43.0291,288445.0
2021-07-30 15:00:00,47.11,47.18,46.93,46.96,398236.0,43.0383,43.1022,42.8738,42.9012,398236.0
2021-07-30 15:30:00,46.96,47.15,46.9,47.03,1349444.0,42.9012,43.0748,42.8464,42.9652,1349444.0
2021-08-02 09:30:00,47.45,48.53,47.35,48.33,406782.0,43.3489,44.3355,43.2575,44.1528,406782.0
2021-08-02 10:00:00,48.33,48.44,47.81,47.82,176992.0,44.1528,44.2533,43.6778,43.6869,176992.0
2021-08-02 10:30:00,47.82,48.07,47.52,47.54,162391.0,43.6869,43.9153,43.4128,43.4311,162391.0
2021-08-02 11:00:00,47.54,47.75,47.37,47.51,162078.0,43.4311,43.623,43.2758,43.4037,162078.0
2021-08-02 11:30:00,47.52,47.55,47.24,47.25,150216.0,43.4128,43.4402,43.157,43.1662,150216.0
2021-08-02 12:00:00,47.23,47.25,46.9,47.06,126435.0,43.1479,43.1662,42.8464,42.9926,126435.0
2021-08-02 12:30:00,47.05,47.12,47.02,47.09,179393.0,42.9835,43.0474,42.9561,43.02,179393.0
2021-08-02 13:00:00,47.09,47.13,46.98,47.08,137147.0,43.02,43.0565,42.9195,43.0109,137147.0
2021-08-02 13:30:00,47.09,47.14,46.99,47.07,144238.0,43.02,43.0657,42.9286,43.0017,144238.0
2021-08-02 14:00:00,47.06,47.29,47.0,47.24,140083.0,42.9926,43.2027,42.9378,43.157,140083.0
2021-08-02 14:30:00,47.24,47.27,47.15,47.17,133968.0,43.157,43.1844,43.0748,43.0931,133968.0
2021-08-02 15:00:00,47.16,47.19,46.94,46.98,247694.0,43.084,43.1114,42.883,42.9195,247694.0
2021-08-02 15:30:00,46.97,47.07,46.71,46.84,922353.0,42.9104,43.0017,42.6728,42.7916,922353.0
2021-08-03 09:30:00,47.05,47.21,45.14,45.49,704435.0,42.9835,43.1296,41.2385,41.5583,704435.0
2021-08-03 10:00:00,45.5,46.14,45.47,46.09,610477.0,41.5674,42.1521,41.54,42.1064,610477.0
2021-08-03 10:30:00,46.09,46.47,45.8,46.15,334148.0,42.1064,42.4536,41.8415,42.1612,334148.0
2021-08-03 11:00:00,46.13,46.61,46.08,46.59,243298.0,42.143,42.5815,42.0973,42.5632,243298.0
2021-08-03 11:30:00,46.59,46.63,46.37,46.38,296282.0,42.5632,42.5998,42.3622,42.3714,296282.0
2021-08-03 12:00:00,46.39,46.66,46.3,46.61,238878.0,42.3805,42.6272,42.2983,42.5815,238878.0
2021-08-03 12:30:00,46.6,46.72,46.53,46.63,138454.0,42.5724,42.682,42.5084,42.5998,138454.0
2021-08-03 13:00:00,46.63,46.7,46.57,46.69,136861.0,42.5998,42.6637,42.5449,42.6546,136861.0
2021-08-03 13:30:00,46.69,46.91,46.6,46.88,168244.0,42.6546,42.8556,42.5724,42.8282,168244.0
2021-08-03 14:00:00,46.89,46.94,46.81,46.92,124705.0,42.8373,42.883,42.7642,42.8647,124705.0
2021-08-03 14:30:00,46.92,47.0,46.84,46.94,128607.0,42.8647,42.9378,42.7916,42.883,128607.0
2021-08-03 15:00:00,46.94,47.14,46.92,47.14,225697.0,42.883,43.0657,42.8647,43.0657,225697.0
2021-08-03 15:30:00,47.14,47.17,47.04,47.12,493759.0,43.0657,43.0931,42.9743,43.0474,493759.0
2021-08-04 09:30:00,46.62,47.16,46.37,46.84,365313.0,42.5906,43.084,42.3622,42.7916,365313.0
2021-08-04 10:00:00,46.86,47.69,46.85,47.58,215293.0,42.8099,43.5681,42.8007,43.4677,215293.0
2021-08-04 10:30:00,47.57,47.72,47.25,47.58,181649.0,43.4585,43.5956,43.1662,43.4677,181649.0
2021-08-04 11:00:00,47.58,47.83,47.44,47.76,249374.0,43.4677,43.696,43.3398,43.6321,249374.0
2021-08-04 11:30:00,47.76,47.78,47.33,47.39,213714.0,43.6321,43.6504,43.2393,43.2941,213714.0
2021-08-04 12:00:00,47.38,47.46,47.18,47.24,135841.0,43.2849,43.358,43.1022,43.157,135841.0
2021-08-04 12:30:00,47.24,47.44,47.19,47.4,143557.0,43.157,43.3398,43.1114,43.3032,143557.0
2021-08-04 13:00:00,47.4,47.45,47.31,47.36,106319.0,43.3032,43.3489,43.221,43.2667,106319.0
2021-08-04 13:30:00,47.36,47.41,47.24,47.4,109834.0,43.2667,43.3123,43.157,43.3032,109834.0
2021-08-04 14:00:00,47.41,47.44,47.28,47.34,107767.0,43.3123,43.3398,43.1936,43.2484,107767.0
2021-08-04 14:30:00,47.33,47.37,47.24,47.34,115029.0,43.2393,43.2758,43.157,43.2484,115029.0
2021-08-04 15:00:00,47.34,47.35,47.21,47.33,139364.0,43.2484,43.2575,43.1296,43.2393,139364.0
2021-08-04 15:30:00,47.32,47.35,47.16,47.16,371349.0,43.2301,43.2575,43.084,43.084,371349.0
2021-08-05 09:30:00,47.49,47.98,47.49,47.92,397294.0,43.3854,43.8331,43.3854,43.7783,397294.0
2021-08-05 10:00:00,47.93,47.97,47.65,47.79,264014.0,43.7874,43.8239,43.5316,43.6595,264014.0
2021-08-05 10:30:00,47.78,48.13,47.76,48.11,184165.0,43.6504,43.9701,43.6321,43.9518,184165.0
2021-08-05 11:00:00,48.11,48.27,48.03,48.26,169184.0,43.9518,44.098,43.8788,44.0889,169184.0
2021-08-05 11:30:00,48.25,48.29,48.08,48.22,184709.0,44.0797,44.1163,43.9244,44.0523,184709.0
2021-08-05 12:00:00,48.22,48.32,48.17,48.21,167430.0,44.0523,44.1437,44.0067,44.0432,167430.0
2021-08-05 12:30:00,48.21,48.23,48.09,48.15,203625.0,44.0432,44.0615,43.9336,43.9884,203625.0
2021-08-05 13:00:00,48.15,48.33,48.14,48.28,257341.0,43.9884,44.1528,43.9793,44.1072,257341.0
2021-08-05 13:30:00,48.29,48.4,48.23,48.37,137840.0,44.1163,44.2168,44.0615,44.1894,137840.0
2021-08-05 14:00:00,48.37,48.39,48.22,48.29,156705.0,44.1894,44.2076,44.0523,44.1163,156705.0
2021-08-05 14:30:00,48.29,48.36,48.21,48.22,225822.0,44.1163,44.1802,44.0432,44.0523,225822.0
2021-08-05 15:00:00,48.22,48.28,48.16,48.25,135951.0,44.0523,44.1072,43.9975,44.0797,135951.0
2021-08-05 15:30:00,48.25,48.3,48.18,48.29,543866.0,44.0797,44.1254,44.0158,44.1163,543866.0
2021-08-06 09:30:00,48.99,49.46,48.9,49.14,416700.0,44.7558,45.1852,44.6736,44.8928,416700.0
2021-08-06 10:00:00,49.13,49.49,49.03,49.44,360488.0,44.8837,45.2126,44.7923,45.1669,360488.0
2021-08-06 10:30:00,49.44,49.6,49.31,49.59,253355.0,45.1669,45.3131,45.0481,45.3039,253355.0
2021-08-06 11:00:00,49.6,49.86,49.57,49.76,202161.0,45.3131,45.5506,45.2857,45.4592,202161.0
2021-08-06 11:30:00,49.76,49.77,49.65,49.73,136471.0,45.4592,45.4684,45.3587,45.4318,136471.0
2021-08-06 12:00:00,49.72,49.9,49.69,49.7,328344.0,45.4227,45.5871,45.3953,45.4044,328344.0
2021-08-06 12:30:00,49.7,49.73,49.58,49.67,133922.0,45.4044,45.4318,45.2948,45.377,133922.0
2021-08-06 13:00:00,49.67,49.67,49.37,49.38,241133.0,45.377,45.377,45.1029,45.1121,241133.0
2021-08-06 13:30:00,49.39,49.53,49.34,49.45,204637.0,45.1212,45.2491,45.0755,45.176,204637.0
2021-08-06 14:00:00,49.44,49.44,49.29,49.31,212777.0,45.1669,45.1669,45.0299,45.0481,212777.0
2021-08-06 14:30:00,49.3,49.31,49.13,49.18,169329.0,45.039,45.0481,44.8837,44.9294,169329.0
2021-08-06 15:00:00,49.17,49.29,49.07,49.2,463456.0,44.9202,45.0299,44.8289,44.9476,463456.0
2021-08-06 15:30:00,49.21,49.4,49.16,49.39,831463.0,44.9568,45.1304,44.9111,45.1212,831463.0
2021-08-09 09:30:00,49.08,49.27,48.38,48.71,309453.0,44.838,45.0116,44.1985,44.5,309453.0
2021-08-09 10:00:00,48.7,48.9,48.44,48.66,279077.0,44.4909,44.6736,44.2533,44.4543,279077.0
2021-08-09 10:30:00,48.66,49.19,48.5,49.16,228995.0,44.4543,44.9385,44.3081,44.9111,228995.0
2021-08-09 11:00:00,49.15,49.34,49.03,49.11,235397.0,44.902,45.0755,44.7923,44.8654,235397.0
2021-08-09 11:30:00,49.11,49.33,49.1,49.29,177673.0,44.8654,45.0664,44.8563,45.0299,177673.0
2021-08-09 12:00:00,49.28,49.38,49.16,49.34,141577.0,45.0207,45.1121,44.9111,45.0755,141577.0
2021-08-09 12:30:00,49.35,49.4,49.22,49.28,271282.0,45.0847,45.1304,44.9659,45.0207,271282.0
2021-08-09 13:00:00,49.28,49.31,49.22,49.27,271102.0,45.0207,45.0481,44.9659,45.0116,271102.0
2021-08-09 13:30:00,49.27,49.35,49.17,49.28,349006.0,45.0116,45.0847,44.9202,45.0207,349006.0
2021-08-09 14:00:00,49.28,49.31,49.2,49.2,114612.0,45.0207,45.0481,44.9476,44.9476,114612.0
2021-08-09 14:30:00,49.21,49.25,49.14,49.19,111929.0,44.9568,44.9933,44.8928,44.9385,111929.0
2021-08-09 15:00:00,49.2,49.25,49.09,49.11,304132.0,44.9476,44.9933,44.8471,44.8654,304132.0
2021-08-09 15:30:00,49.11,49.15,48.85,48.97,558637.0,44.8654,44.902,44.6279,44.7375,558637.0
2021-08-10 09:30:00,49.0,49.29,48.84,49.16,486817.0,44.7649,45.0299,44.6188,44.9111,486817.0
2021-08-10 10:00:00,49.15,49.88,49.1,49.78,221146.0,44.902,45.5689,44.8563,45.4775,221146.0
2021-08-10 10:30:00,49.81,50.07,49.76,49.98,364438.0,45.5049,45.7424,45.4592,45.6602,364438.0
2021-08-10 11:00:00,49.97,50.11,49.79,50.06,379325.0,45.6511,45.779,45.4866,45.7333,379325.0
2021-08-10 11:30:00,50.07,50.07,49.85,49.95,197607.0,45.7424,45.7424,45.5415,45.6328,197607.0
2021-08-10 12:00:00,49.95,50.01,49.81,49.97,150527.0,45.6328,45.6876,45.5049,45.6511,150527.0
2021-08-10 12:30:00,49.97,50.01,49.74,49.86,185403.0,45.6511,45.6876,45.441,45.5506,185403.0
2021-08-10 13:00:00,49.86,50.05,49.82,50.0,217810.0,45.5506,45.7242,45.514,45.6785,217810.0
2021-08-10 13:30:00,50.0,50.08,49.8,50.01,309494.0,45.6785,45.7516,45.4958,45.6876,309494.0
2021-08-10 14:00:00,50.0,50.08,49.96,50.06,189921.0,45.6785,45.7516,45.6419,45.7333,189921.0
2021-08-10 14:30:00,50.07,50.2,50.06,50.19,143286.0,45.7424,45.8612,45.7333,45.8521,143286.0
2021-08-10 15:00:00,50.19,50.2,49.94,49.94,223921.0,45.8521,45.8612,45.6237,45.6237,223921.0
2021-08-10 15:30:00,49.95,50.13,49.93,50.13,407681.0,45.6328,45.7973,45.6145,45.7973,407681.0
2021-08-11 09:30:00,50.27,50.69,49.64,50.4,348524.0,45.9252,46.3089,45.3496,46.0439,348524.0
2021-08-11 10:00:00,50.42,50.61,50.26,50.49,238254.0,46.0622,46.2358,45.916,46.1261,238254.0
2021-08-11 10:30:00,50.49,50.77,50.36,50.67,157620.0,46.1261,46.3819,46.0074,46.2906,157620.0
2021-08-11 11:00:00,50.69,50.78,50.59,50.65,163578.0,46.3089,46.3911,46.2175,46.2723,163578.0
2021-08-11 11:30:00,50.65,50.73,50.6,50.63,121288.0,46.2723,46.3454,46.2266,46.254,121288.0
2021-08-11 12:00:00,50.64,50.9,50.63,50.87,110130.0,46.2632,46.5007,46.254,46.4733,110130.0
2021-08-11 12:30:00,50.86,51.07,50.86,51.05,210302.0,46.4642,46.656,46.4642,46.6377,210302.0
2021-08-11 13:00:00,51.05,51.11,50.85,50.91,119296.0,46.6377,46.6926,46.455,46.5098,119296.0
2021-08-11 13:30:00,50.92,51.11,50.91,51.08,105032.0,46.519,46.6926,46.5098,46.6651,105032.0
2021-08-11 14:00:00,51.08,51.17,51.05,51.08,110548.0,46.6651,46.7474,46.6377,46.6651,110548.0
2021-08-11 14:30:00,51.07,51.14,51.03,51.14,112355.0,46.656,46.72,46.6195,46.72,112355.0
2021-08-11 15:00:00,51.14,51.27,51.12,51.18,221448.0,46.72,46.8387,46.7017,46.7565,221448.0
2021-08-11 15:30:00,51.17,51.24,51.0,51.21,534138.0,46.7474,46.8113,46.5921,46.7839,534138.0
2021-08-12 09:30:00,51.17,51.68,50.92,51.05,232215.0,46.7474,47.2133,46.519,46.6377,232215.0
2021-08-12 10:00:00,51.06,51.19,50.76,50.94,211567.0,46.6469,46.7656,46.3728,46.5372,211567.0
2021-08-12 10:30:00,50.93,51.04,50.8,50.92,156070.0,46.5281,46.6286,46.4093,46.519,156070.0
2021-08-12 11:00:00,50.91,51.11,50.81,51.09,115264.0,46.5098,46.6926,46.4185,46.6743,115264.0
2021-08-12 11:30:00,51.07,51.22,50.98,51.21,116796.0,46.656,46.793,46.5738,46.7839,116796.0
2021-08-12 12:00:00,51.21,51.34,51.19,51.32,109328.0,46.7839,46.9027,46.7656,46.8844,109328.0
2021-08-12 12:30:00,51.32,51.49,51.28,51.48,147820.0,46.8844,47.0397,46.8479,47.0306,147820.0
2021-08-12 13:00:00,51.47,51.51,51.33,51.42,149976.0,47.0214,47.058,46.8935,46.9758,149976.0
2021-08-12 13:30:00,51.42,51.57,51.37,51.53,114718.0,46.9758,47.1128,46.9301,47.0763,114718.0
2021-08-12 14:00:00,51.54,51.6,51.45,51.47,109070.0,47.0854,47.1402,47.0032,47.0214,109070.0
2021-08-12 14:30:00,51.47,51.6,51.45,51.59,88887.0,47.0214,47.1402,47.0032,47.1311,88887.0
2021-08-12 15:00:00,51.58,51.79,51.56,51.6,161753.0,47.1219,47.3138,47.1037,47.1402,161753.0
2021-08-12 15:30:00,51.6,51.71,51.53,51.62,436189.0,47.1402,47.2407,47.0763,47.1585,436189.0
2021-08-13 09:30:00,51.78,51.98,51.67,51.86,218096.0,47.3046,47.4874,47.2042,47.3777,218096.0
2021-08-13 10:00:00,51.86,51.9,51.46,51.69,165352.0,47.3777,47.4143,47.0123,47.2224,165352.0
2021-08-13 10:30:00,51.71,51.84,51.61,51.83,112419.0,47.2407,47.3595,47.1493,47.3503,112419.0
2021-08-13 11:00:00,51.83,51.95,51.72,51.73,112854.0,47.3503,47.46,47.2498,47.259,112854.0
2021-08-13 11:30:00,51.72,51.92,51.68,51.89,74709.0,47.2498,47.4325,47.2133,47.4051,74709.0
2021-08-13 12:00:00,51.9,51.92,51.75,51.81,75139.0,47.4143,47.4325,47.2772,47.3321,75139.0
2021-08-13 12:30:00,51.8,51.92,51.79,51.8,81199.0,47.3229,47.4325,47.3138,47.3229,81199.0
2021-08-13 13:00:00,51.8,51.87,51.75,51.84,84330.0,47.3229,47.3869,47.2772,47.3595,84330.0
2021-08-13 13:30:00,51.84,51.92,51.83,51.87,132781.0,47.3595,47.4325,47.3503,47.3869,132781.0
2021-08-13 14:00:00,51.88,51.88,51.73,51.74,94680.0,47.396,47.396,47.259,47.2681,94680.0
2021-08-13 14:30:00,51.74,51.79,51.7,51.74,93777.0,47.2681,47.3138,47.2316,47.2681,93777.0
2021-08-13 15:00:00,51.73,51.82,51.66,51.68,124655.0,47.259,47.3412,47.195,47.2133,124655.0
2021-08-13 15:30:00,51.68,51.83,51.65,51.81,403157.0,47.2133,47.3503,47.1859,47.3321,403157.0
2021-08-16 09:30:00,51.19,51.41,50.85,50.9,340122.0,46.7656,46.9666,46.455,46.5007,340122.0
2021-08-16 10:00:00,50.88,51.36,50.73,50.92,362627.0,46.4824,46.9209,46.3454,46.519,362627.0
2021-08-16 10:30:00,50.95,51.22,50.8,51.07,215813.0,46.5464,46.793,46.4093,46.656,215813.0
2021-08-16 11:00:00,51.06,51.18,50.86,51.16,158248.0,46.6469,46.7565,46.4642,46.7382,158248.0
2021-08-16 11:30:00,51.16,51.29,51.14,51.22,82568.0,46.7382,46.857,46.72,46.793,82568.0
2021-08-16 12:00:00,51.21,51.21,51.12,51.14,65278.0,46.7839,46.7839,46.7017,46.72,65278.0
2021-08-16 12:30:00,51.14,51.22,51.1,51.21,57313.0,46.72,46.793,46.6834,46.7839,57313.0
2021-08-16 13:00:00,51.21,51.41,51.17,51.38,66944.0,46.7839,46.9666,46.7474,46.9392,66944.0
2021-08-16 13:30:00,51.37,51.39,51.29,51.38,80173.0,46.9301,46.9484,46.857,46.9392,80173.0
2021-08-16 14:00:00,51.38,51.46,51.36,51.39,78976.0,46.9392,47.0123,46.9209,46.9484,78976.0
2021-08-16 14:30:00,51.38,51.55,51.38,51.45,84128.0,46.9392,47.0945,46.9392,47.0032,84128.0
2021-08-16 15:00:00,51.45,51.51,51.37,51.39,126085.0,47.0032,47.058,46.9301,46.9484,126085.0
2021-08-16 15:30:00,51.4,51.47,51.28,51.46,408351.0,46.9575,47.0214,46.8479,47.0123,408351.0
2021-08-17 09:30:00,50.93,51.16,50.62,50.67,335747.0,46.5281,46.7382,46.2449,46.2906,335747.0
2021-08-17 10:00:00,50.69,51.17,50.64,51.1,309577.0,46.3089,46.7474,46.2632,46.6834,309577.0
2021-08-17 10:30:00,51.1,51.22,50.74,50.74,207264.0,46.6834,46.793,46.3545,46.3545,207264.0
2021-08-17 11:00:00,50.75,50.83,50.46,50.83,275896.0,46.3637,46.4368,46.0987,46.4368,275896.0
2021-08-17 11:30:00,50.81,50.94,50.8,50.89,152396.0,46.4185,46.5372,46.4093,46.4916,152396.0
2021-08-17 12:00:00,50.89,50.91,50.74,50.75,110855.0,46.4916,46.5098,46.3545,46.3637,110855.0
2021-08-17 12:30:00,50.75,50.75,50.04,50.05,167959.0,46.3637,46.3637,45.715,45.7242,167959.0
2021-08-17 13:00:00,50.03,50.5,50.02,50.44,148047.0,45.7059,46.1353,45.6968,46.0805,148047.0
2021-08-17 13:30:00,50.45,50.45,50.17,50.4,187267.0,46.0896,46.0896,45.8338,46.0439,187267.0
2021-08-17 14:00:00,50.39,50.54,50.38,50.39,141973.0,46.0348,46.1718,46.0256,46.0348,141973.0
2021-08-17 14:30:00,50.4,50.58,50.33,50.57,162264.0,46.0439,46.2084,45.98,46.1992,162264.0
2021-08-17 15:00:00,50.56,50.66,50.53,50.6,161053.0,46.1901,46.2814,46.1627,46.2266,161053.0
2021-08-17 15:30:00,50.6,50.73,50.51,50.69,491198.0,46.2266,46.3454,46.1444,46.3089,491198.0
2021-08-18 09:30:00,50.42,50.6,50.05,50.58,376417.0,46.0622,46.2266,45.7242,46.2084,376417.0
2021-08-18 10:00:00,50.56,50.79,50.44,50.7,255565.0,46.1901,46.4002,46.0805,46.318,255565.0
2021-08-18 10:30:00,50.7,50.91,50.62,50.81,234822.0,46.318,46.5098,46.2449,46.4185,234822.0
2021-08-18 11:00:00,50.82,51.05,50.76,50.9,151188.0,46.4276,46.6377,46.3728,46.5007,151188.0
2021-08-18 11:30:00,50.89,51.0,50.83,50.94,128261.0,46.4916,46.5921,46.4368,46.5372,128261.0
2021-08-18 12:00:00,50.94,51.04,50.7,50.75,135913.0,46.5372,46.6286,46.318,46.3637,135913.0
2021-08-18 12:30:00,50.75,50.84,50.71,50.8,127442.0,46.3637,46.4459,46.3271,46.4093,127442.0
2021-08-18 13:00:00,50.8,50.9,50.75,50.88,97485.0,46.4093,46.5007,46.3637,46.4824,97485.0
2021-08-18 13:30:00,50.88,50.95,50.83,50.93,120797.0,46.4824,46.5464,46.4368,46.5281,120797.0
2021-08-18 14:00:00,50.94,50.96,50.6,50.8,195479.0,46.5372,46.5555,46.2266,46.4093,195479.0
2021-08-18 14:30:00,50.8,50.87,50.65,50.69,292658.0,46.4093,46.4733,46.2723,46.3089,292658.0
2021-08-18 15:00:00,50.7,50.71,50.55,50.55,169704.0,46.318,46.3271,46.181,46.181,169704.0
2021-08-18 15:30:00,50.55,50.59,49.91,49.95,1335874.0,46.181,46.2175,45.5963,45.6328,1335874.0
2021-08-19 09:30:00,49.17,49.78,48.95,49.55,485853.0,44.9202,45.4775,44.7192,45.2674,485853.0
2021-08-19 10:00:00,49.55,49.68,49.3,49.34,345003.0,45.2674,45.3861,45.039,45.0755,345003.0
2021-08-19 10:30:00,49.35,49.36,48.93,49.1,298981.0,45.0847,45.0938,44.701,44.8563,298981.0
2021-08-19 11:00:00,49.1,49.13,48.52,48.59,285502.0,44.8563,44.8837,44.3264,44.3904,285502.0
2021-08-19 11:30:00,48.59,48.97,48.51,48.94,255149.0,44.3904,44.7375,44.3173,44.7101,255149.0
2021-08-19 12:00:00,48.95,49.02,48.8,48.9,183226.0,44.7192,44.7832,44.5822,44.6736,183226.0
2021-08-19 12:30:00,48.9,48.94,48.67,48.82,174013.0,44.6736,44.7101,44.4634,44.6005,174013.0
2021-08-19 13:00:00,48.82,48.82,48.57,48.57,233100.0,44.6005,44.6005,44.3721,44.3721,233100.0
2021-08-19 13:30:00,48.58,48.74,48.52,48.58,177728.0,44.3812,44.5274,44.3264,44.3812,177728.0
2021-08-19 14:00:00,48.58,48.68,48.5,48.5,173459.0,44.3812,44.4726,44.3081,44.3081,173459.0
2021-08-19 14:30:00,48.49,48.69,48.38,48.68,191138.0,44.299,44.4817,44.1985,44.4726,191138.0
2021-08-19 15:00:00,48.67,49.02,48.67,49.02,245256.0,44.4634,44.7832,44.4634,44.7832,245256.0
2021-08-19 15:30:00,49.02,49.09,48.86,49.02,515289.0,44.7832,44.8471,44.637,44.7832,515289.0
2021-08-20 09:30:00,49.01,49.24,48.68,48.72,344673.0,44.7741,44.9842,44.4726,44.5091,344673.0
2021-08-20 10:00:00,48.72,48.91,48.62,48.69,343054.0,44.5091,44.6827,44.4178,44.4817,343054.0
2021-08-20 10:30:00,48.7,48.8,48.58,48.66,198585.0,44.4909,44.5822,44.3812,44.4543,198585.0
2021-08-20 11:00:00,48.66,48.96,48.63,48.8,159413.0,44.4543,44.7284,44.4269,44.5822,159413.0
2021-08-20 11:30:00,48.8,49.09,48.8,49.05,134364.0,44.5822,44.8471,44.5822,44.8106,134364.0
2021-08-20 12:00:00,49.07,49.17,48.99,49.11,147833.0,44.8289,44.9202,44.7558,44.8654,147833.0
2021-08-20 12:30:00,49.12,49.35,49.12,49.23,82155.0,44.8746,45.0847,44.8746,44.975,82155.0
2021-08-20 13:00:00,49.24,49.48,49.23,49.41,118822.0,44.9842,45.2034,44.975,45.1395,118822.0
2021-08-20 13:30:00,49.41,49.42,49.18,49.18,154995.0,45.1395,45.1486,44.9294,44.9294,154995.0
2021-08-20 14:00:00,49.19,49.34,49.18,49.25,134574.0,44.9385,45.0755,44.9294,44.9933,134574.0
2021-08-20 14:30:00,49.25,49.33,49.2,49.33,118821.0,44.9933,45.0664,44.9476,45.0664,118821.0
2021-08-20 15:00:00,49.33,49.45,49.25,49.45,179315.0,45.0664,45.176,44.9933,45.176,179315.0
2021-08-20 15:30:00,49.45,49.45,49.18,49.2,597091.0,45.176,45.176,44.9294,44.9476,597091.0
2021-08-23 09:30:00,49.63,50.04,49.52,50.02,346917.0,45.3405,45.715,45.24,45.6968,346917.0
2021-08-23 10:00:00,50.03,50.12,49.6,49.64,235699.0,45.7059,45.7881,45.3131,45.3496,235699.0
2021-08-23 10:30:00,49.64,49.78,49.55,49.73,149420.0,45.3496,45.4775,45.2674,45.4318,149420.0
2021-08-23 11:00:00,49.73,49.79,49.62,49.74,90336.0,45.4318,45.4866,45.3313,45.441,90336.0
2021-08-23 11:30:00,49.74,49.74,49.63,49.71,87077.0,45.441,45.441,45.3405,45.4136,87077.0
2021-08-23 12:00:00,49.72,49.84,49.71,49.78,84651.0,45.4227,45.5323,45.4136,45.4775,84651.0
2021-08-23 12:30:00,49.79,49.84,49.75,49.81,87993.0,45.4866,45.5323,45.4501,45.5049,87993.0
2021-08-23 13:00:00,49.82,49.97,49.82,49.93,99519.0,45.514,45.6511,45.514,45.6145,99519.0
2021-08-23 13:30:00,49.94,50.0,49.76,49.79,107836.0,45.6237,45.6785,45.4592,45.4866,107836.0
2021-08-23 14:00:00,49.8,49.86,49.76,49.79,112734.0,45.4958,45.5506,45.4592,45.4866,112734.0
2021-08-23 14:30:00,49.79,49.87,49.79,49.84,108594.0,45.4866,45.5597,45.4866,45.5323,108594.0
2021-08-23 15:00:00,49.84,49.87,49.73,49.83,156845.0,45.5323,45.5597,45.4318,45.5232,156845.0
2021-08-23 15:30:00,49.82,49.86,49.67,49.72,355756.0,45.514,45.5506,45.377,45.4227,355756.0
2021-08-24 09:30:00,49.99,50.49,49.9,50.35,231024.0,45.6694,46.1261,45.5871,45.9982,231024.0
2021-08-24 10:00:00,50.35,50.37,49.97,50.13,221378.0,45.9982,46.0165,45.6511,45.7973,221378.0
2021-08-24 10:30:00,50.13,50.37,50.09,50.29,135842.0,45.7973,46.0165,45.7607,45.9434,135842.0
2021-08-24 11:00:00,50.29,50.43,50.27,50.32,118571.0,45.9434,46.0713,45.9252,45.9708,118571.0
2021-08-24 11:30:00,50.32,50.32,50.17,50.19,101415.0,45.9708,45.9708,45.8338,45.8521,101415.0
2021-08-24 12:00:00,50.19,50.3,50.15,50.3,82465.0,45.8521,45.9526,45.8155,45.9526,82465.0
2021-08-24 12:30:00,50.31,50.44,50.3,50.42,99563.0,45.9617,46.0805,45.9526,46.0622,99563.0
2021-08-24 13:00:00,50.43,50.57,50.39,50.4,119250.0,46.0713,46.1992,46.0348,46.0439,119250.0
2021-08-24 13:30:00,50.4,50.42,50.33,50.42,101039.0,46.0439,46.0622,45.98,46.0622,101039.0
2021-08-24 14:00:00,50.42,50.46,50.3,50.34,109151.0,46.0622,46.0987,45.9526,45.9891,109151.0
2021-08-24 14:30:00,50.34,50.44,50.28,50.38,141321.0,45.9891,46.0805,45.9343,46.0256,141321.0
2021-08-24 15:00:00,50.37,50.38,50.27,50.32,121158.0,46.0165,46.0256,45.9252,45.9708,121158.0
2021-08-24 15:30:00,50.32,50.34,50.19,50.22,407606.0,45.9708,45.9891,45.8521,45.8795,407606.0
2021-08-25 09:30:00,50.33,51.04,50.24,51.02,253918.0,45.98,46.6286,45.8977,46.6103,253918.0
2021-08-25 10:00:00,51.03,51.1,50.81,51.08,190626.0,46.6195,46.6834,46.4185,46.6651,190626.0
2021-08-25 10:30:00,51.08,51.32,51.01,51.19,118756.0,46.6651,46.8844,46.6012,46.7656,118756.0
2021-08-25 11:00:00,51.19,51.36,51.11,51.36,155311.0,46.7656,46.9209,46.6926,46.9209,155311.0
2021-08-25 11:30:00,51.36,51.46,51.33,51.4,120033.0,46.9209,47.0123,46.8935,46.9575,120033.0
2021-08-25 12:00:00,51.41,51.57,51.37,51.5,146159.0,46.9666,47.1128,46.9301,47.0488,146159.0
2021-08-25 12:30:00,51.5,51.57,51.43,51.52,239602.0,47.0488,47.1128,46.9849,47.0671,239602.0
2021-08-25 13:00:00,51.52,51.58,51.46,51.52,149914.0,47.0671,47.1219,47.0123,47.0671,149914.0
2021-08-25 13:30:00,51.52,51.7,51.49,51.57,243391.0,47.0671,47.2316,47.0397,47.1128,243391.0
2021-08-25 14:00:00,51.58,51.71,51.53,51.63,270815.0,47.1219,47.2407,47.0763,47.1676,270815.0
2021-08-25 14:30:00,51.62,51.62,51.43,51.51,133246.0,47.1585,47.1585,46.9849,47.058,133246.0
2021-08-25 15:00:00,51.5,51.5,51.35,51.43,130238.0,47.0488,47.0488,46.9118,46.9849,130238.0
2021-08-25 15:30:00,51.43,51.54,51.41,51.42,421161.0,46.9849,47.0854,46.9666,46.9758,421161.0
2021-08-26 09:30:00,51.7,51.7,51.29,51.51,286512.0,47.2316,47.2316,46.857,47.058,286512.0
2021-08-26 10:00:00,51.49,51.53,51.22,51.5,178682.0,47.0397,47.0763,46.793,47.0488,178682.0
2021-08-26 10:30:00,51.5,51.51,50.82,50.9,215447.0,47.0488,47.058,46.4276,46.5007,215447.0
2021-08-26 11:00:00,50.9,51.11,50.74,51.01,109865.0,46.5007,46.6926,46.3545,46.6012,109865.0
2021-08-26 11:30:00,51.01,51.1,50.94,50.99,101545.0,46.6012,46.6834,46.5372,46.5829,101545.0
2021-08-26 12:00:00,50.99,51.08,50.88,51.03,87471.0,46.5829,46.6651,46.4824,46.6195,87471.0
2021-08-26 12:30:00,51.04,51.09,50.88,50.95,113136.0,46.6286,46.6743,46.4824,46.5464,113136.0
2021-08-26 13:00:00,50.96,51.08,50.9,50.95,101571.0,46.5555,46.6651,46.5007,46.5464,101571.0
2021-08-26 13:30:00,50.96,51.06,50.94,51.05,114654.0,46.5555,46.6469,46.5372,46.6377,114654.0
2021-08-26 14:00:00,51.04,51.04,50.84,50.88,105379.0,46.6286,46.6286,46.4459,46.4824,105379.0
2021-08-26 14:30:00,50.87,50.88,50.69,50.76,98798.0,46.4733,46.4824,46.3089,46.3728,98798.0
2021-08-26 15:00:00,50.76,50.86,50.63,50.8,203983.0,46.3728,46.4642,46.254,46.4093,203983.0
2021-08-26 15:30:00,50.8,50.91,50.75,50.76,594894.0,46.4093,46.5098,46.3637,46.3728,594894.0
2021-08-27 09:30:00,50.82,51.64,50.82,51.59,393630.0,46.4276,47.1767,46.4276,47.1311,393630.0
2021-08-27 10:00:00,51.58,51.59,51.29,51.52,207447.0,47.1219,47.1311,46.857,47.0671,207447.0
2021-08-27 10:30:00,51.52,51.74,51.44,51.71,193440.0,47.0671,47.2681,46.994,47.2407,193440.0
2021-08-27 11:00:00,51.71,51.78,51.62,51.71,148048.0,47.2407,47.3046,47.1585,47.2407,148048.0
2021-08-27 11:30:00,51.71,51.95,51.71,51.95,131763.0,47.2407,47.46,47.2407,47.46,131763.0
2021-08-27 12:00:00,51.95,52.02,51.89,52.01,138172.0,47.46,47.5239,47.4051,47.5148,138172.0
2021-08-27 12:30:00,52.01,52.09,51.94,52.02,119612.0,47.5148,47.5879,47.4508,47.5239,119612.0
2021-08-27 13:00:00,52.01,52.07,51.97,52.01,76823.0,47.5148,47.5696,47.4782,47.5148,76823.0
2021-08-27 13:30:00,52.01,52.11,51.99,52.05,98784.0,47.5148,47.6061,47.4965,47.5513,98784.0
2021-08-27 14:00:00,52.05,52.06,51.9,51.97,176544.0,47.5513,47.5604,47.4143,47.4782,176544.0
2021-08-27 14:30:00,51.98,51.98,51.88,51.94,169592.0,47.4874,47.4874,47.396,47.4508,169592.0
2021-08-27 15:00:00,51.95,52.03,51.93,51.96,133431.0,47.46,47.533,47.4417,47.4691,133431.0
2021-08-27 15:30:00,51.95,52.04,51.9,51.94,464228.0,47.46,47.5422,47.4143,47.4508,464228.0
2021-08-30 09:30:00,52.14,52.14,50.48,50.71,798265.0,47.6335,47.6335,46.117,46.3271,798265.0
2021-08-30 10:00:00,50.69,50.73,50.23,50.52,602267.0,46.3089,46.3454,45.8886,46.1535,602267.0
2021-08-30 10:30:00,50.51,50.68,50.34,50.44,438709.0,46.1444,46.2997,45.9891,46.0805,438709.0
2021-08-30 11:00:00,50.44,50.64,50.28,50.48,308609.0,46.0805,46.2632,45.9343,46.117,308609.0
2021-08-30 11:30:00,50.49,50.68,50.29,50.47,537439.0,46.1261,46.2997,45.9434,46.1079,537439.0
2021-08-30 12:00:00,50.48,50.62,50.42,50.43,213270.0,46.117,46.2449,46.0622,46.0713,213270.0
2021-08-30 12:30:00,50.43,50.45,50.28,50.34,177439.0,46.0713,46.0896,45.9343,45.9891,177439.0
2021-08-30 13:00:00,50.34,50.35,50.09,50.1,213321.0,45.9891,45.9982,45.7607,45.7698,213321.0
2021-08-30 13:30:00,50.11,50.23,49.95,50.04,237640.0,45.779,45.8886,45.6328,45.715,237640.0
2021-08-30 14:00:00,50.04,50.05,49.73,49.83,206112.0,45.715,45.7242,45.4318,45.5232,206112.0
2021-08-30 14:30:00,49.84,49.89,49.76,49.82,209403.0,45.5323,45.578,45.4592,45.514,209403.0
2021-08-30 15:00:00,49.83,49.87,49.57,49.61,276562.0,45.5232,45.5597,45.2857,45.3222,276562.0
2021-08-30 15:30:00,49.62,49.64,49.34,49.35,1269599.0,45.3313,45.3496,45.0755,45.0847,1269599.0
2021-08-31 09:30:00,49.2,49.73,49.01,49.2,747278.0,44.9476,45.4318,44.7741,44.9476,747278.0
2021-08-31 10:00:00,49.19,49.68,49.14,49.41,532293.0,44.9385,45.3861,44.8928,45.1395,532293.0
2021-08-31 10:30:00,49.4,50.08,49.35,49.82,410434.0,45.1304,45.7516,45.0847,45.514,410434.0
2021-08-31 11:00:00,49.83,50.01,49.77,49.92,286986.0,45.5232,45.6876,45.4684,45.6054,286986.0
2021-08-31 11:30:00,49.92,50.1,49.89,50.05,258082.0,45.6054,45.7698,45.578,45.7242,258082.0
2021-08-31 12:00:00,50.05,50.09,49.95,49.98,182866.0,45.7242,45.7607,45.6328,45.6602,182866.0
2021-08-31 12:30:00,49.98,50.0,49.72,49.84,211119.0,45.6602,45.6785,45.4227,45.5323,211119.0
2021-08-31 13:00:00,49.84,49.92,49.73,49.9,209709.0,45.5323,45.6054,45.4318,45.5871,209709.0
2021-08-31 13:30:00,49.9,49.93,49.78,49.8,166359.0,45.5871,45.6145,45.4775,45.4958,166359.0
2021-08-31 14:00:00,49.79,49.86,49.73,49.8,192031.0,45.4866,45.5506,45.4318,45.4958,192031.0
2021-08-31 14:30:00,49.8,49.86,49.72,49.77,155702.0,45.4958,45.5506,45.4227,45.4684,155702.0
2021-08-31 15:00:00,49.78,49.79,49.67,49.75,248991.0,45.4775,45.4866,45.377,45.4501,248991.0
2021-08-31 15:30:00,49.75,49.82,49.66,49.75,1151073.0,45.4501,45.514,45.3679,45.4501,1151073.0
2021-09-01 09:30:00,49.29,49.46,48.83,48.93,993827.0,45.0299,45.1852,44.6096,44.701,993827.0
2021-09-01 10:00:00,48.91,49.37,48.91,49.24,465379.0,44.6827,45.1029,44.6827,44.9842,465379.0
2021-09-01 10:30:00,49.24,49.42,49.23,49.36,254987.0,44.9842,45.1486,44.975,45.0938,254987.0
2021-09-01 11:00:00,49.36,49.37,48.99,48.99,173114.0,45.0938,45.1029,44.7558,44.7558,173114.0
2021-09-01 11:30:00,48.99,49.04,48.83,48.91,181701.0,44.7558,44.8015,44.6096,44.6827,181701.0
2021-09-01 12:00:00,48.91,49.0,48.83,48.93,325208.0,44.6827,44.7649,44.6096,44.701,325208.0
2021-09-01 12:30:00,48.93,49.09,48.83,48.92,265086.0,44.701,44.8471,44.6096,44.6918,265086.0
2021-09-01 13:00:00,48.92,48.93,48.76,48.78,143775.0,44.6918,44.701,44.5457,44.5639,143775.0
2021-09-01 13:30:00,48.78,49.07,48.75,49.0,270044.0,44.5639,44.8289,44.5365,44.7649,270044.0
2021-09-01 14:00:00,49.0,49.01,48.76,48.78,147378.0,44.7649,44.7741,44.5457,44.5639,147378.0
2021-09-01 14:30:00,48.79,48.81,48.68,48.71,152872.0,44.5731,44.5913,44.4726,44.5,152872.0
2021-09-01 15:00:00,48.71,48.71,48.56,48.62,398194.0,44.5,44.5,44.363,44.4178,398194.0
2021-09-01 15:30:00,48.62,48.68,48.53,48.6,614260.0,44.4178,44.4726,44.3355,44.3995,614260.0
2021-09-02 09:30:00,48.67,48.85,48.03,48.39,588542.0,44.4634,44.6279,43.8788,44.2076,588542.0
2021-09-02 10:00:00,48.39,48.6,48.19,48.57,246284.0,44.2076,44.3995,44.0249,44.3721,246284.0
2021-09-02 10:30:00,48.58,48.79,48.51,48.76,175565.0,44.3812,44.5731,44.3173,44.5457,175565.0
2021-09-02 11:00:00,48.75,48.98,48.73,48.81,183111.0,44.5365,44.7467,44.5183,44.5913,183111.0
2021-09-02 11:30:00,48.81,48.86,48.5,48.52,243785.0,44.5913,44.637,44.3081,44.3264,243785.0
2021-09-02 12:00:00,48.52,48.58,48.41,48.49,145902.0,44.3264,44.3812,44.2259,44.299,145902.0
2021-09-02 12:30:00,48.48,48.56,48.4,48.53,101843.0,44.2899,44.363,44.2168,44.3355,101843.0
2021-09-02 13:00:00,48.54,48.55,48.37,48.38,104443.0,44.3447,44.3538,44.1894,44.1985,104443.0
2021-09-02 13:30:00,48.37,48.42,48.28,48.4,119183.0,44.1894,44.2351,44.1072,44.2168,119183.0
2021-09-02 14:00:00,48.39,48.4,48.17,48.27,125014.0,44.2076,44.2168,44.0067,44.098,125014.0
2021-09-02 14:30:00,48.27,48.34,48.18,48.23,107450.0,44.098,44.162,44.0158,44.0615,107450.0
2021-09-02 15:00:00,48.24,48.31,48.15,48.26,198182.0,44.0706,44.1346,43.9884,44.0889,198182.0
2021-09-02 15:30:00,48.26,48.32,48.17,48.32,442655.0,44.0889,44.1437,44.0067,44.1437,442655.0
2021-09-03 09:30:00,48.16,48.23,47.63,47.7,353042.0,43.9975,44.0615,43.5133,43.5773,353042.0
2021-09-03 10:00:00,47.69,47.99,47.5,47.66,403207.0,43.5681,43.8422,43.3946,43.5407,403207.0
2021-09-03 10:30:00,47.66,47.68,47.32,47.53,270691.0,43.5407,43.559,43.2301,43.422,270691.0
2021-09-03 11:00:00,47.53,47.72,47.37,47.45,238200.0,43.422,43.5956,43.2758,43.3489,238200.0
2021-09-03 11:30:00,47.47,47.48,47.33,47.39,189857.0,43.3672,43.3763,43.2393,43.2941,189857.0
2021-09-03 12:00:00,47.38,47.38,47.17,47.25,197874.0,43.2849,43.2849,43.0931,43.1662,197874.0
2021-09-03 12:30:00,47.25,47.27,47.07,47.12,330528.0,43.1662,43.1844,43.0017,43.0474,330528.0
2021-09-03 13:00:00,47.13,47.3,47.07,47.15,248011.0,43.0565,43.2119,43.0017,43.0748,248011.0
2021-09-03 13:30:00,47.15,47.38,47.14,47.29,317288.0,43.0748,43.2849,43.0657,43.2027,317288.0
2021-09-03 14:00:00,47.28,47.56,47.23,47.46,251663.0,43.1936,43.4494,43.1479,43.358,251663.0
2021-09-03 14:30:00,47.47,47.47,47.33,47.41,150522.0,43.3672,43.3672,43.2393,43.3123,150522.0
2021-09-03 15:00:00,47.42,47.53,47.41,47.46,229998.0,43.3215,43.422,43.3123,43.358,229998.0
2021-09-03 15:30:00,47.47,47.56,47.36,47.38,742642.0,43.3672,43.4494,43.2667,43.2849,742642.0
2021-09-07 09:30:00,47.27,47.84,47.17,47.73,464522.0,43.1844,43.7052,43.0931,43.6047,464522.0
2021-09-07 10:00:00,47.74,47.94,47.59,47.63,455441.0,43.6138,43.7965,43.4768,43.5133,455441.0
2021-09-07 10:30:00,47.64,47.65,47.28,47.34,330042.0,43.5225,43.5316,43.1936,43.2484,330042.0
2021-09-07 11:00:00,47.33,47.34,47.04,47.26,237934.0,43.2393,43.2484,42.9743,43.1753,237934.0
2021-09-07 11:30:00,47.26,47.36,46.88,46.9,293700.0,43.1753,43.2667,42.8282,42.8464,293700.0
2021-09-07 12:00:00,46.91,47.03,46.87,46.94,149979.0,42.8556,42.9652,42.819,42.883,149979.0
2021-09-07 12:30:00,46.94,47.02,46.89,46.94,136804.0,42.883,42.9561,42.8373,42.883,136804.0
2021-09-07 13:00:00,46.94,47.09,46.85,46.99,149937.0,42.883,43.02,42.8007,42.9286,149937.0
2021-09-07 13:30:00,46.98,47.18,46.97,47.1,122479.0,42.9195,43.1022,42.9104,43.0291,122479.0
2021-09-07 14:00:00,47.09,47.11,46.88,46.9,112927.0,43.02,43.0383,42.8282,42.8464,112927.0
2021-09-07 14:30:00,46.91,47.05,46.9,47.01,122285.0,42.8556,42.9835,42.8464,42.9469,122285.0
2021-09-07 15:00:00,47.0,47.08,46.93,46.96,141648.0,42.9378,43.0109,42.8738,42.9012,141648.0
2021-09-07 15:30:00,46.96,46.96,46.63,46.69,967238.0,42.9012,42.9012,42.5998,42.6546,967238.0
2021-09-08 09:30:00,46.49,46.49,45.82,46.03,557291.0,42.4719,42.4719,41.8598,42.0516,557291.0
2021-09-08 10:00:00,46.02,46.12,45.78,45.9,485145.0,42.0425,42.1338,41.8232,41.9329,485145.0
2021-09-08 10:30:00,45.9,45.92,45.29,45.31,358853.0,41.9329,41.9511,41.3756,41.3938,358853.0
2021-09-08 11:00:00,45.3,45.65,45.23,45.58,328590.0,41.3847,41.7045,41.3208,41.6405,328590.0
2021-09-08 11:30:00,45.57,45.68,45.51,45.58,198341.0,41.6314,41.7319,41.5766,41.6405,198341.0
2021-09-08 12:00:00,45.58,45.93,45.57,45.92,257740.0,41.6405,41.9603,41.6314,41.9511,257740.0
2021-09-08 12:30:00,45.92,46.06,45.92,46.05,266801.0,41.9511,42.079,41.9511,42.0699,266801.0
2021-09-08 13:00:00,46.04,46.06,45.73,45.84,261723.0,42.0608,42.079,41.7775,41.878,261723.0
2021-09-08 13:30:00,45.84,45.85,45.65,45.67,135126.0,41.878,41.8872,41.7045,41.7227,135126.0
2021-09-08 14:00:00,45.67,45.76,45.52,45.55,166293.0,41.7227,41.805,41.5857,41.6131,166293.0
2021-09-08 14:30:00,45.55,45.58,45.45,45.54,140665.0,41.6131,41.6405,41.5217,41.604,140665.0
2021-09-08 15:00:00,45.53,45.68,45.5,45.54,271643.0,41.5948,41.7319,41.5674,41.604,271643.0
2021-09-08 15:30:00,45.54,45.7,45.47,45.69,852846.0,41.604,41.7501,41.54,41.741,852846.0
2021-09-09 09:30:00,45.68,46.42,45.51,46.42,550467.0,41.7319,42.4079,41.5766,42.4079,550467.0
2021-09-09 10:00:00,46.41,46.82,46.33,46.75,488644.0,42.3988,42.7733,42.3257,42.7094,488644.0
2021-09-09 10:30:00,46.73,46.85,46.69,46.78,456951.0,42.6911,42.8007,42.6546,42.7368,456951.0
2021-09-09 11:00:00,46.77,47.55,45.7,46.98,2589071.0,42.7277,43.4402,41.7501,42.9195,2589071.0
2021-09-09 11:30:00,46.97,47.97,46.89,47.57,1749751.0,42.9104,43.8239,42.8373,43.4585,1749751.0
2021-09-09 12:00:00,47.57,47.64,47.19,47.39,515159.0,43.4585,43.5225,43.1114,43.2941,515159.0
2021-09-09 12:30:00,47.39,47.56,47.13,47.16,178392.0,43.2941,43.4494,43.0565,43.084,178392.0
2021-09-09 13:00:00,47.15,47.24,46.98,47.05,158369.0,43.0748,43.157,42.9195,42.9835,158369.0
2021-09-09 13:30:00,47.04,47.04,46.87,46.87,166508.0,42.9743,42.9743,42.819,42.819,166508.0
2021-09-09 14:00:00,46.86,46.94,46.74,46.9,160175.0,42.8099,42.883,42.7003,42.8464,160175.0
2021-09-09 14:30:00,46.89,47.05,46.86,46.95,243925.0,42.8373,42.9835,42.8099,42.8921,243925.0
2021-09-09 15:00:00,46.96,47.03,46.81,46.82,192477.0,42.9012,42.9652,42.7642,42.7733,192477.0
2021-09-09 15:30:00,46.81,46.95,46.57,46.59,769542.0,42.7642,42.8921,42.5449,42.5632,769542.0
2021-09-10 09:30:00,47.18,47.88,46.71,47.77,668826.0,43.1022,43.7417,42.6728,43.6412,668826.0
2021-09-10 10:00:00,47.77,47.78,47.38,47.69,507933.0,43.6412,43.6504,43.2849,43.5681,507933.0
2021-09-10 10:30:00,47.69,47.69,47.27,47.3,360129.0,43.5681,43.5681,43.1844,43.2119,360129.0
2021-09-10 11:00:00,47.3,47.42,47.17,47.4,305244.0,43.2119,43.3215,43.0931,43.3032,305244.0
2021-09-10 11:30:00,47.4,47.82,47.39,47.8,319480.0,43.3032,43.6869,43.2941,43.6686,319480.0
2021-09-10 12:00:00,47.8,47.93,47.74,47.92,328831.0,43.6686,43.7874,43.6138,43.7783,328831.0
2021-09-10 12:30:00,47.92,48.01,47.76,47.83,402944.0,43.7783,43.8605,43.6321,43.696,402944.0
2021-09-10 13:00:00,47.83,47.96,47.69,47.69,227667.0,43.696,43.8148,43.5681,43.5681,227667.0
2021-09-10 13:30:00,47.71,47.85,47.7,47.85,149818.0,43.5864,43.7143,43.5773,43.7143,149818.0
2021-09-10 14:00:00,47.86,47.94,47.83,47.92,229633.0,43.7235,43.7965,43.696,43.7783,229633.0
2021-09-10 14:30:00,47.92,47.92,47.7,47.71,303558.0,43.7783,43.7783,43.5773,43.5864,303558.0
2021-09-10 15:00:00,47.71,47.75,47.55,47.6,372419.0,43.5864,43.623,43.4402,43.4859,372419.0
2021-09-10 15:30:00,47.59,47.59,47.26,47.33,949255.0,43.4768,43.4768,43.1753,43.2393,949255.0
2021-09-13 09:30:00,47.79,48.23,47.61,48.06,632487.0,43.6595,44.0615,43.4951,43.9062,632487.0
2021-09-13 10:00:00,48.07,48.33,47.57,48.27,455828.0,43.9153,44.1528,43.4585,44.098,455828.0
2021-09-13 10:30:00,48.26,48.47,48.12,48.4,358488.0,44.0889,44.2807,43.961,44.2168,358488.0
2021-09-13 11:00:00,48.41,48.52,48.06,48.39,240045.0,44.2259,44.3264,43.9062,44.2076,240045.0
2021-09-13 11:30:00,48.39,48.55,48.31,48.46,209201.0,44.2076,44.3538,44.1346,44.2716,209201.0
2021-09-13 12:00:00,48.47,48.61,48.41,48.43,137158.0,44.2807,44.4086,44.2259,44.2442,137158.0
2021-09-13 12:30:00,48.42,48.62,48.4,48.61,197207.0,44.2351,44.4178,44.2168,44.4086,197207.0
2021-09-13 13:00:00,48.6,48.66,48.39,48.45,208721.0,44.3995,44.4543,44.2076,44.2625,208721.0
2021-09-13 13:30:00,48.44,48.49,48.33,48.33,211083.0,44.2533,44.299,44.1528,44.1528,211083.0
2021-09-13 14:00:00,48.33,48.44,48.13,48.22,289911.0,44.1528,44.2533,43.9701,44.0523,289911.0
2021-09-13 14:30:00,48.23,48.33,48.13,48.24,183978.0,44.0615,44.1528,43.9701,44.0706,183978.0
2021-09-13 15:00:00,48.24,48.42,48.05,48.42,287618.0,44.0706,44.2351,43.897,44.2351,287618.0
2021-09-13 15:30:00,48.42,48.71,48.37,48.69,858659.0,44.2351,44.5,44.1894,44.4817,858659.0
2021-09-14 09:30:00,48.76,49.33,48.55,48.58,465031.0,44.5457,45.0664,44.3538,44.3812,465031.0
2021-09-14 10:00:00,48.59,48.59,48.05,48.14,401655.0,44.3904,44.3904,43.897,43.9793,401655.0
2021-09-14 10:30:00,48.14,48.16,47.76,47.76,279316.0,43.9793,43.9975,43.6321,43.6321,279316.0
2021-09-14 11:00:00,47.77,47.89,47.69,47.87,273201.0,43.6412,43.7509,43.5681,43.7326,273201.0
2021-09-14 11:30:00,47.87,47.93,47.74,47.83,199862.0,43.7326,43.7874,43.6138,43.696,199862.0
2021-09-14 12:00:00,47.83,48.0,47.8,47.94,167943.0,43.696,43.8514,43.6686,43.7965,167943.0
2021-09-14 12:30:00,47.94,47.94,47.7,47.75,153234.0,43.7965,43.7965,43.5773,43.623,153234.0
2021-09-14 13:00:00,47.74,47.79,47.59,47.76,227442.0,43.6138,43.6595,43.4768,43.6321,227442.0
2021-09-14 13:30:00,47.75,47.79,47.64,47.67,175138.0,43.623,43.6595,43.5225,43.5499,175138.0
2021-09-14 14:00:00,47.67,47.67,47.48,47.54,148270.0,43.5499,43.5499,43.3763,43.4311,148270.0
2021-09-14 14:30:00,47.53,47.62,47.39,47.59,175920.0,43.422,43.5042,43.2941,43.4768,175920.0
2021-09-14 15:00:00,47.59,47.59,47.44,47.46,182527.0,43.4768,43.4768,43.3398,43.358,182527.0
2021-09-14 15:30:00,47.46,47.7,47.39,47.67,684427.0,43.358,43.5773,43.2941,43.5499,684427.0
2021-09-15 09:30:00,47.83,48.41,47.62,48.3,356624.0,43.696,44.2259,43.5042,44.1254,356624.0
2021-09-15 10:00:00,48.31,48.44,48.01,48.15,287978.0,44.1346,44.2533,43.8605,43.9884,287978.0
2021-09-15 10:30:00,48.15,48.35,47.91,48.19,154635.0,43.9884,44.1711,43.7691,44.0249,154635.0
2021-09-15 11:00:00,48.19,48.61,48.19,48.54,189204.0,44.0249,44.4086,44.0249,44.3447,189204.0
2021-09-15 11:30:00,48.54,48.56,48.43,48.52,178027.0,44.3447,44.363,44.2442,44.3264,178027.0
2021-09-15 12:00:00,48.51,48.53,48.29,48.42,119417.0,44.3173,44.3355,44.1163,44.2351,119417.0
2021-09-15 12:30:00,48.42,48.6,48.42,48.52,167313.0,44.2351,44.3995,44.2351,44.3264,167313.0
2021-09-15 13:00:00,48.52,48.56,48.44,48.54,119724.0,44.3264,44.363,44.2533,44.3447,119724.0
2021-09-15 13:30:00,48.53,48.66,48.44,48.45,125983.0,44.3355,44.4543,44.2533,44.2625,125983.0
2021-09-15 14:00:00,48.47,48.5,48.34,48.45,252564.0,44.2807,44.3081,44.162,44.2625,252564.0
2021-09-15 14:30:00,48.46,48.54,48.3,48.35,177155.0,44.2716,44.3447,44.1254,44.1711,177155.0
2021-09-15 15:00:00,48.34,48.55,48.33,48.4,386530.0,44.162,44.3538,44.1528,44.2168,386530.0
2021-09-15 15:30:00,48.41,48.52,48.22,48.24,869068.0,44.2259,44.3264,44.0523,44.0706,869068.0
2021-09-16 09:30:00,48.57,49.59,48.31,49.3,614449.0,44.3721,45.3039,44.1346,45.039,614449.0
2021-09-16 10:00:00,49.3,49.37,48.96,49.13,468116.0,45.039,45.1029,44.7284,44.8837,468116.0
2021-09-16 10:30:00,49.12,49.19,48.62,48.71,360655.0,44.8746,44.9385,44.4178,44.5,360655.0
2021-09-16 11:00:00,48.69,48.99,48.65,48.93,399402.0,44.4817,44.7558,44.4452,44.701,399402.0
2021-09-16 11:30:00,48.93,49.17,48.92,49.07,219762.0,44.701,44.9202,44.6918,44.8289,219762.0
2021-09-16 12:00:00,49.06,49.07,48.88,48.98,150064.0,44.8197,44.8289,44.6553,44.7467,150064.0
2021-09-16 12:30:00,48.98,49.11,48.97,49.04,116122.0,44.7467,44.8654,44.7375,44.8015,116122.0
2021-09-16 13:00:00,49.04,49.04,48.9,48.99,119892.0,44.8015,44.8015,44.6736,44.7558,119892.0
2021-09-16 13:30:00,48.99,49.13,48.92,49.06,145603.0,44.7558,44.8837,44.6918,44.8197,145603.0
2021-09-16 14:00:00,49.07,49.13,49.0,49.05,143857.0,44.8289,44.8837,44.7649,44.8106,143857.0
2021-09-16 14:30:00,49.05,49.12,48.92,49.0,207845.0,44.8106,44.8746,44.6918,44.7649,207845.0
2021-09-16 15:00:00,49.01,49.06,48.95,48.96,233584.0,44.7741,44.8197,44.7192,44.7284,233584.0
2021-09-16 15:30:00,48.96,48.99,48.66,48.69,564585.0,44.7284,44.7558,44.4543,44.4817,564585.0
2021-09-17 09:30:00,48.67,49.46,48.67,48.96,1011254.0,44.4634,45.1852,44.4634,44.7284,1011254.0
2021-09-17 10:00:00,48.94,49.03,48.82,48.9,321494.0,44.7101,44.7923,44.6005,44.6736,321494.0
2021-09-17 10:30:00,48.9,48.9,48.68,48.76,159370.0,44.6736,44.6736,44.4726,44.5457,159370.0
2021-09-17 11:00:00,48.76,49.04,48.7,48.85,152281.0,44.5457,44.8015,44.4909,44.6279,152281.0
2021-09-17 11:30:00,48.85,48.85,48.56,48.64,145234.0,44.6279,44.6279,44.363,44.436,145234.0
2021-09-17 12:00:00,48.64,48.67,48.4,48.41,151920.0,44.436,44.4634,44.2168,44.2259,151920.0
2021-09-17 12:30:00,48.41,48.63,48.38,48.4,225037.0,44.2259,44.4269,44.1985,44.2168,225037.0
2021-09-17 13:00:00,48.41,48.43,48.18,48.34,178001.0,44.2259,44.2442,44.0158,44.162,178001.0
2021-09-17 13:30:00,48.34,48.37,48.17,48.33,170634.0,44.162,44.1894,44.0067,44.1528,170634.0
2021-09-17 14:00:00,48.33,48.37,48.22,48.22,161052.0,44.1528,44.1894,44.0523,44.0523,161052.0
2021-09-17 14:30:00,48.23,48.44,48.15,48.42,257557.0,44.0615,44.2533,43.9884,44.2351,257557.0
2021-09-17 15:00:00,48.42,48.48,48.29,48.34,222612.0,44.2351,44.2899,44.1163,44.162,222612.0
2021-09-17 15:30:00,48.34,48.52,48.29,48.43,844082.0,44.162,44.3264,44.1163,44.2442,844082.0
2021-09-20 09:30:00,46.82,47.5,46.71,47.13,358259.0,42.7733,43.3946,42.6728,43.0565,358259.0
2021-09-20 10:00:00,47.13,47.49,46.5,46.66,391774.0,43.0565,43.3854,42.481,42.6272,391774.0
2021-09-20 10:30:00,46.65,46.82,46.42,46.76,471583.0,42.618,42.7733,42.4079,42.7185,471583.0
2021-09-20 11:00:00,46.76,46.86,46.49,46.57,219080.0,42.7185,42.8099,42.4719,42.5449,219080.0
2021-09-20 11:30:00,46.56,46.59,46.37,46.5,141870.0,42.5358,42.5632,42.3622,42.481,141870.0
2021-09-20 12:00:00,46.5,46.55,46.37,46.44,156286.0,42.481,42.5267,42.3622,42.4262,156286.0
2021-09-20 12:30:00,46.43,46.49,46.36,46.43,186187.0,42.417,42.4719,42.3531,42.417,186187.0
2021-09-20 13:00:00,46.43,46.66,46.31,46.66,146567.0,42.417,42.6272,42.3074,42.6272,146567.0
2021-09-20 13:30:00,46.66,46.75,46.55,46.75,134469.0,42.6272,42.7094,42.5267,42.7094,134469.0
2021-09-20 14:00:00,46.76,46.81,46.47,46.57,164693.0,42.7185,42.7642,42.4536,42.5449,164693.0
2021-09-20 14:30:00,46.57,46.66,46.47,46.49,185086.0,42.5449,42.6272,42.4536,42.4719,185086.0
2021-09-20 15:00:00,46.48,46.92,46.47,46.91,222283.0,42.4627,42.8647,42.4536,42.8556,222283.0
2021-09-20 15:30:00,46.91,47.32,46.9,47.27,663608.0,42.8556,43.2301,42.8464,43.1844,663608.0
2021-09-21 09:30:00,47.7,48.0,47.4,47.84,325308.0,43.5773,43.8514,43.3032,43.7052,325308.0
2021-09-21 10:00:00,47.85,47.86,47.44,47.61,244377.0,43.7143,43.7235,43.3398,43.4951,244377.0
2021-09-21 10:30:00,47.62,47.69,47.17,47.29,298500.0,43.5042,43.5681,43.0931,43.2027,298500.0
2021-09-21 11:00:00,47.28,47.47,47.18,47.23,248165.0,43.1936,43.3672,43.1022,43.1479,248165.0
2021-09-21 11:30:00,47.23,47.52,47.22,47.47,307520.0,43.1479,43.4128,43.1388,43.3672,307520.0
2021-09-21 12:00:00,47.47,47.75,47.45,47.71,234144.0,43.3672,43.623,43.3489,43.5864,234144.0
2021-09-21 12:30:00,47.72,47.76,47.46,47.54,177022.0,43.5956,43.6321,43.358,43.4311,177022.0
2021-09-21 13:00:00,47.54,47.68,47.49,47.53,152480.0,43.4311,43.559,43.3854,43.422,152480.0
2021-09-21 13:30:00,47.54,47.72,47.51,47.59,135196.0,43.4311,43.5956,43.4037,43.4768,135196.0
2021-09-21 14:00:00,47.59,47.67,47.43,47.47,142391.0,43.4768,43.5499,43.3306,43.3672,142391.0
2021-09-21 14:30:00,47.48,47.74,47.42,47.63,188288.0,43.3763,43.6138,43.3215,43.5133,188288.0
2021-09-21 15:00:00,47.64,47.86,47.64,47.84,184141.0,43.5225,43.7235,43.5225,43.7052,184141.0
2021-09-21 15:30:00,47.83,47.88,47.52,47.53,415860.0,43.696,43.7417,43.4128,43.422,415860.0
2021-09-22 09:30:00,48.31,48.74,48.16,48.64,351995.0,44.1346,44.5274,43.9975,44.436,351995.0
2021-09-22 10:00:00,48.64,48.65,48.3,48.33,207972.0,44.436,44.4452,44.1254,44.1528,207972.0
2021-09-22 10:30:00,48.34,48.64,48.26,48.56,223799.0,44.162,44.436,44.0889,44.363,223799.0
2021-09-22 11:00:00,48.56,48.76,48.5,48.64,209877.0,44.363,44.5457,44.3081,44.436,209877.0
2021-09-22 11:30:00,48.64,48.75,48.58,48.67,151333.0,44.436,44.5365,44.3812,44.4634,151333.0
2021-09-22 12:00:00,48.66,48.7,48.61,48.67,80423.0,44.4543,44.4909,44.4086,44.4634,80423.0
2021-09-22 12:30:00,48.68,48.73,48.57,48.62,91420.0,44.4726,44.5183,44.3721,44.4178,91420.0
2021-09-22 13:00:00,48.62,48.7,48.57,48.65,72773.0,44.4178,44.4909,44.3721,44.4452,72773.0
2021-09-22 13:30:00,48.65,48.75,48.56,48.63,102016.0,44.4452,44.5365,44.363,44.4269,102016.0
2021-09-22 14:00:00,48.62,48.87,48.54,48.72,384372.0,44.4178,44.6462,44.3447,44.5091,384372.0
2021-09-22 14:30:00,48.72,48.75,48.3,48.5,321721.0,44.5091,44.5365,44.1254,44.3081,321721.0
2021-09-22 15:00:00,48.5,48.76,48.43,48.7,263929.0,44.3081,44.5457,44.2442,44.4909,263929.0
2021-09-22 15:30:00,48.69,48.75,48.3,48.35,594763.0,44.4817,44.5365,44.1254,44.1711,594763.0
2021-09-23 09:30:00,49.05,49.83,48.9,49.75,376404.0,44.8106,45.5232,44.6736,45.4501,376404.0
2021-09-23 10:00:00,49.76,49.98,49.64,49.88,328637.0,45.4592,45.6602,45.3496,45.5689,328637.0
2021-09-23 10:30:00,49.88,50.18,49.81,50.13,440325.0,45.5689,45.8429,45.5049,45.7973,440325.0
2021-09-23 11:00:00,50.13,50.24,50.07,50.21,252597.0,45.7973,45.8977,45.7424,45.8703,252597.0
2021-09-23 11:30:00,50.2,50.27,50.12,50.23,126867.0,45.8612,45.9252,45.7881,45.8886,126867.0
2021-09-23 12:00:00,50.23,50.3,50.19,50.28,124658.0,45.8886,45.9526,45.8521,45.9343,124658.0
2021-09-23 12:30:00,50.28,50.38,50.19,50.22,120127.0,45.9343,46.0256,45.8521,45.8795,120127.0
2021-09-23 13:00:00,50.22,50.35,50.22,50.27,129516.0,45.8795,45.9982,45.8795,45.9252,129516.0
2021-09-23 13:30:00,50.27,50.3,50.21,50.22,145090.0,45.9252,45.9526,45.8703,45.8795,145090.0
2021-09-23 14:00:00,50.22,50.29,50.14,50.23,128960.0,45.8795,45.9434,45.8064,45.8886,128960.0
2021-09-23 14:30:00,50.23,50.25,49.97,49.98,178280.0,45.8886,45.9069,45.6511,45.6602,178280.0
2021-09-23 15:00:00,49.98,50.02,49.9,49.98,205897.0,45.6602,45.6968,45.5871,45.6602,205897.0
2021-09-23 15:30:00,49.97,50.09,49.82,49.84,567627.0,45.6511,45.7607,45.514,45.5323,567627.0
2021-09-24 09:30:00,49.55,50.48,49.53,50.45,555069.0,45.2674,46.117,45.2491,46.0896,555069.0
2021-09-24 10:00:00,50.46,50.68,50.37,50.53,422483.0,46.0987,46.2997,46.0165,46.1627,422483.0
2021-09-24 10:30:00,50.51,50.55,50.28,50.42,206554.0,46.1444,46.181,45.9343,46.0622,206554.0
2021-09-24 11:00:00,50.42,50.5,50.33,50.37,141283.0,46.0622,46.1353,45.98,46.0165,141283.0
2021-09-24 11:30:00,50.37,50.61,50.31,50.6,129346.0,46.0165,46.2358,45.9617,46.2266,129346.0
2021-09-24 12:00:00,50.6,50.64,50.52,50.6,83876.0,46.2266,46.2632,46.1535,46.2266,83876.0
2021-09-24 12:30:00,50.59,50.63,50.47,50.5,161706.0,46.2175,46.254,46.1079,46.1353,161706.0
2021-09-24 13:00:00,50.51,50.56,50.46,50.47,76098.0,46.1444,46.1901,46.0987,46.1079,76098.0
2021-09-24 13:30:00,50.47,50.47,50.33,50.36,94650.0,46.1079,46.1079,45.98,46.0074,94650.0
2021-09-24 14:00:00,50.36,50.37,50.28,50.31,168576.0,46.0074,46.0165,45.9343,45.9617,168576.0
2021-09-24 14:30:00,50.31,50.4,50.27,50.39,158500.0,45.9617,46.0439,45.9252,46.0348,158500.0
2021-09-24 15:00:00,50.38,50.38,50.2,50.34,291705.0,46.0256,46.0256,45.8612,45.9891,291705.0
2021-09-24 15:30:00,50.34,50.44,50.19,50.23,539262.0,45.9891,46.0805,45.8521,45.8886,539262.0
2021-09-27 09:30:00,50.61,51.65,50.58,51.36,457930.0,46.2358,47.1859,46.2084,46.9209,457930.0
2021-09-27 10:00:00,51.35,51.42,51.01,51.22,284611.0,46.9118,46.9758,46.6012,46.793,284611.0
2021-09-27 10:30:00,51.22,51.46,51.18,51.45,174022.0,46.793,47.0123,46.7565,47.0032,174022.0
2021-09-27 11:00:00,51.45,51.5,51.25,51.39,148840.0,47.0032,47.0488,46.8205,46.9484,148840.0
2021-09-27 11:30:00,51.4,51.63,51.37,51.63,147704.0,46.9575,47.1676,46.9301,47.1676,147704.0
2021-09-27 12:00:00,51.64,51.8,51.59,51.78,131429.0,47.1767,47.3229,47.1311,47.3046,131429.0
2021-09-27 12:30:00,51.77,51.78,51.61,51.68,106928.0,47.2955,47.3046,47.1493,47.2133,106928.0
2021-09-27 13:00:00,51.67,51.73,51.56,51.62,117553.0,47.2042,47.259,47.1037,47.1585,117553.0
2021-09-27 13:30:00,51.62,51.89,51.6,51.89,203033.0,47.1585,47.4051,47.1402,47.4051,203033.0
2021-09-27 14:00:00,51.89,51.96,51.85,51.93,177795.0,47.4051,47.4691,47.3686,47.4417,177795.0
2021-09-27 14:30:00,51.94,51.94,51.8,51.83,134001.0,47.4508,47.4508,47.3229,47.3503,134001.0
2021-09-27 15:00:00,51.83,51.87,51.71,51.73,171244.0,47.3503,47.3869,47.2407,47.259,171244.0
2021-09-27 15:30:00,51.73,51.8,51.62,51.72,470607.0,47.259,47.3229,47.1585,47.2498,470607.0
2021-09-28 09:30:00,51.55,52.2,51.4,51.51,343547.0,47.0945,47.6883,46.9575,47.058,343547.0
2021-09-28 10:00:00,51.51,51.53,50.59,50.7,418974.0,47.058,47.0763,46.2175,46.318,418974.0
2021-09-28 10:30:00,50.71,51.37,50.62,51.16,258917.0,46.3271,46.9301,46.2449,46.7382,258917.0
2021-09-28 11:00:00,51.16,51.21,50.81,51.03,168276.0,46.7382,46.7839,46.4185,46.6195,168276.0
2021-09-28 11:30:00,51.03,51.14,50.98,51.08,144718.0,46.6195,46.72,46.5738,46.6651,144718.0
2021-09-28 12:00:00,51.07,51.15,50.92,51.05,120099.0,46.656,46.7291,46.519,46.6377,120099.0
2021-09-28 12:30:00,51.05,51.06,50.82,50.86,124663.0,46.6377,46.6469,46.4276,46.4642,124663.0
2021-09-28 13:00:00,50.85,51.14,50.84,51.09,217519.0,46.455,46.72,46.4459,46.6743,217519.0
2021-09-28 13:30:00,51.1,51.1,50.73,50.75,116138.0,46.6834,46.6834,46.3454,46.3637,116138.0
2021-09-28 14:00:00,50.76,51.02,50.63,51.02,135069.0,46.3728,46.6103,46.254,46.6103,135069.0
2021-09-28 14:30:00,51.01,51.21,50.88,51.1,174052.0,46.6012,46.7839,46.4824,46.6834,174052.0
2021-09-28 15:00:00,51.11,51.25,50.86,50.86,226623.0,46.6926,46.8205,46.4642,46.4642,226623.0
2021-09-28 15:30:00,50.86,50.92,50.55,50.67,524388.0,46.4642,46.519,46.181,46.2906,524388.0
2021-09-29 09:30:00,51.04,51.11,50.38,50.67,218948.0,46.6286,46.6926,46.0256,46.2906,218948.0
2021-09-29 10:00:00,50.69,50.83,50.52,50.58,178521.0,46.3089,46.4368,46.1535,46.2084,178521.0
2021-09-29 10:30:00,50.57,50.65,50.32,50.54,189563.0,46.1992,46.2723,45.9708,46.1718,189563.0
2021-09-29 11:00:00,50.54,50.78,50.45,50.56,132648.0,46.1718,46.3911,46.0896,46.1901,132648.0
2021-09-29 11:30:00,50.56,50.65,50.48,50.64,76851.0,46.1901,46.2723,46.117,46.2632,76851.0
2021-09-29 12:00:00,50.65,50.71,50.47,50.5,63735.0,46.2723,46.3271,46.1079,46.1353,63735.0
2021-09-29 12:30:00,50.49,50.55,50.39,50.52,65800.0,46.1261,46.181,46.0348,46.1535,65800.0
2021-09-29 13:00:00,50.51,50.62,50.42,50.59,65468.0,46.1444,46.2449,46.0622,46.2175,65468.0
2021-09-29 13:30:00,50.59,50.6,50.41,50.58,134967.0,46.2175,46.2266,46.0531,46.2084,134967.0
2021-09-29 14:00:00,50.58,50.76,50.55,50.57,146251.0,46.2084,46.3728,46.181,46.1992,146251.0
2021-09-29 14:30:00,50.57,50.67,50.56,50.6,109181.0,46.1992,46.2906,46.1901,46.2266,109181.0
2021-09-29 15:00:00,50.6,50.69,50.52,50.65,122398.0,46.2266,46.3089,46.1535,46.2723,122398.0
2021-09-29 15:30:00,50.64,50.64,50.49,50.55,287342.0,46.2632,46.2632,46.1261,46.181,287342.0
2021-09-30 09:30:00,50.81,50.85,50.11,50.35,160735.0,46.4185,46.455,45.779,45.9982,160735.0
2021-09-30 10:00:00,50.33,50.5,50.1,50.14,84936.0,45.98,46.1353,45.7698,45.8064,84936.0
2021-09-30 10:30:00,50.13,50.35,50.09,50.13,183462.0,45.7973,45.9982,45.7607,45.7973,183462.0
2021-09-30 11:00:00,50.12,50.42,50.06,50.29,283820.0,45.7881,46.0622,45.7333,45.9434,283820.0
2021-09-30 11:30:00,50.28,50.32,49.76,49.8,251292.0,45.9343,45.9708,45.4592,45.4958,251292.0
2021-09-30 12:00:00,49.81,49.87,49.34,49.36,226666.0,45.5049,45.5597,45.0755,45.0938,226666.0
2021-09-30 12:30:00,49.36,49.44,49.19,49.29,239270.0,45.0938,45.1669,44.9385,45.0299,239270.0
2021-09-30 13:00:00,49.29,49.4,49.1,49.19,266096.0,45.0299,45.1304,44.8563,44.9385,266096.0
2021-09-30 13:30:00,49.19,49.37,49.01,49.34,212965.0,44.9385,45.1029,44.7741,45.0755,212965.0
2021-09-30 14:00:00,49.35,49.5,49.1,49.22,195310.0,45.0847,45.2217,44.8563,44.9659,195310.0
2021-09-30 14:30:00,49.22,49.42,49.19,49.21,259262.0,44.9659,45.1486,44.9385,44.9568,259262.0
2021-09-30 15:00:00,49.21,49.35,49.08,49.22,352214.0,44.9568,45.0847,44.838,44.9659,352214.0
2021-09-30 15:30:00,49.21,49.34,48.78,48.87,1133372.0,44.9568,45.0755,44.5639,44.6462,1133372.0
2021-10-01 09:30:00,49.0,49.39,48.8,49.29,421912.0,44.7649,45.1212,44.5822,45.0299,421912.0
2021-10-01 10:00:00,49.27,49.66,48.73,48.86,199015.0,45.0116,45.3679,44.5183,44.637,199015.0
2021-10-01 10:30:00,48.82,49.06,48.77,49.05,128218.0,44.6005,44.8197,44.5548,44.8106,128218.0
2021-10-01 11:00:00,49.05,49.29,48.92,49.25,303318.0,44.8106,45.0299,44.6918,44.9933,303318.0
2021-10-01 11:30:00,49.28,49.42,49.19,49.23,118912.0,45.0207,45.1486,44.9385,44.975,118912.0
2021-10-01 12:00:00,49.25,49.36,49.2,49.33,132207.0,44.9933,45.0938,44.9476,45.0664,132207.0
2021-10-01 12:30:00,49.34,49.5,49.34,49.46,93652.0,45.0755,45.2217,45.0755,45.1852,93652.0
2021-10-01 13:00:00,49.46,49.59,49.38,49.5,147427.0,45.1852,45.3039,45.1121,45.2217,147427.0
2021-10-01 13:30:00,49.5,49.92,49.48,49.86,178823.0,45.2217,45.6054,45.2034,45.5506,178823.0
2021-10-01 14:00:00,49.87,50.06,49.86,49.99,228694.0,45.5597,45.7333,45.5506,45.6694,228694.0
2021-10-01 14:30:00,49.98,50.1,49.93,50.08,118309.0,45.6602,45.7698,45.6145,45.7516,118309.0
2021-10-01 15:00:00,50.08,50.2,50.0,50.02,170075.0,45.7516,45.8612,45.6785,45.6968,170075.0
2021-10-01 15:30:00,50.03,50.03,49.74,49.92,685203.0,45.7059,45.7059,45.441,45.6054,685203.0
2021-10-04 09:30:00,49.94,50.82,49.86,50.68,225985.0,45.6237,46.4276,45.5506,46.2997,225985.0
2021-10-04 10:00:00,50.67,50.75,49.89,49.99,315359.0,46.2906,46.3637,45.578,45.6694,315359.0
2021-10-04 10:30:00,49.97,50.12,49.66,50.03,446658.0,45.6511,45.7881,45.3679,45.7059,446658.0
2021-10-04 11:00:00,50.02,50.02,49.6,49.68,228831.0,45.6968,45.6968,45.3131,45.3861,228831.0
2021-10-04 11:30:00,49.68,50.03,49.64,49.97,155084.0,45.3861,45.7059,45.3496,45.6511,155084.0
2021-10-04 12:00:00,49.95,50.08,49.85,50.02,144398.0,45.6328,45.7516,45.5415,45.6968,144398.0
2021-10-04 12:30:00,50.02,50.18,49.9,50.09,133737.0,45.6968,45.8429,45.5871,45.7607,133737.0
2021-10-04 13:00:00,50.08,50.22,49.95,50.11,119958.0,45.7516,45.8795,45.6328,45.779,119958.0
2021-10-04 13:30:00,50.12,50.28,50.09,50.17,165377.0,45.7881,45.9343,45.7607,45.8338,165377.0
2021-10-04 14:00:00,50.16,50.29,49.94,49.99,213957.0,45.8247,45.9434,45.6237,45.6694,213957.0
2021-10-04 14:30:00,49.98,50.0,49.72,49.75,166998.0,45.6602,45.6785,45.4227,45.4501,166998.0
2021-10-04 15:00:00,49.75,49.86,49.63,49.7,246754.0,45.4501,45.5506,45.3405,45.4044,246754.0
2021-10-04 15:30:00,49.69,49.92,49.54,49.62,786300.0,45.3953,45.6054,45.2582,45.3313,786300.0
2021-10-05 09:30:00,50.17,50.2,49.55,49.86,244666.0,45.8338,45.8612,45.2674,45.5506,244666.0
2021-10-05 10:00:00,49.88,50.32,49.86,50.29,270571.0,45.5689,45.9708,45.5506,45.9434,270571.0
2021-10-05 10:30:00,50.28,50.45,50.25,50.35,192930.0,45.9343,46.0896,45.9069,45.9982,192930.0
2021-10-05 11:00:00,50.35,50.42,50.18,50.19,146512.0,45.9982,46.0622,45.8429,45.8521,146512.0
2021-10-05 11:30:00,50.2,50.34,50.17,50.32,296535.0,45.8612,45.9891,45.8338,45.9708,296535.0
2021-10-05 12:00:00,50.31,50.35,49.93,49.96,161834.0,45.9617,45.9982,45.6145,45.6419,161834.0
2021-10-05 12:30:00,49.96,50.1,49.83,50.08,115778.0,45.6419,45.7698,45.5232,45.7516,115778.0
2021-10-05 13:00:00,50.08,50.25,50.03,50.24,91371.0,45.7516,45.9069,45.7059,45.8977,91371.0
2021-10-05 13:30:00,50.25,50.36,50.21,50.36,110127.0,45.9069,46.0074,45.8703,46.0074,110127.0
2021-10-05 14:00:00,50.36,50.41,50.3,50.36,91938.0,46.0074,46.0531,45.9526,46.0074,91938.0
2021-10-05 14:30:00,50.36,50.39,50.26,50.33,125624.0,46.0074,46.0348,45.916,45.98,125624.0
2021-10-05 15:00:00,50.33,50.48,50.32,50.39,133442.0,45.98,46.117,45.9708,46.0348,133442.0
2021-10-05 15:30:00,50.39,50.47,50.12,50.17,351241.0,46.0348,46.1079,45.7881,45.8338,351241.0
2021-10-06 09:30:00,49.78,50.46,49.53,49.6,247298.0,45.4775,46.0987,45.2491,45.3131,247298.0
2021-10-06 10:00:00,49.55,49.57,49.05,49.07,292577.0,45.2674,45.2857,44.8106,44.8289,292577.0
2021-10-06 10:30:00,49.07,49.49,48.74,49.13,318211.0,44.8289,45.2126,44.5274,44.8837,318211.0
2021-10-06 11:00:00,49.14,49.57,49.13,49.19,202214.0,44.8928,45.2857,44.8837,44.9385,202214.0
2021-10-06 11:30:00,49.2,49.65,49.1,49.62,161355.0,44.9476,45.3587,44.8563,45.3313,161355.0
2021-10-06 12:00:00,49.62,49.68,49.2,49.25,156202.0,45.3313,45.3861,44.9476,44.9933,156202.0
2021-10-06 12:30:00,49.24,49.48,49.19,49.42,137349.0,44.9842,45.2034,44.9385,45.1486,137349.0
2021-10-06 13:00:00,49.43,49.57,49.24,49.55,103634.0,45.1578,45.2857,44.9842,45.2674,103634.0
2021-10-06 13:30:00,49.55,49.83,49.54,49.74,99869.0,45.2674,45.5232,45.2582,45.441,99869.0
2021-10-06 14:00:00,49.75,50.12,49.75,49.98,132816.0,45.4501,45.7881,45.4501,45.6602,132816.0
2021-10-06 14:30:00,49.97,50.09,49.88,49.89,124611.0,45.6511,45.7607,45.5689,45.578,124611.0
2021-10-06 15:00:00,49.9,50.07,49.85,50.07,194771.0,45.5871,45.7424,45.5415,45.7424,194771.0
2021-10-06 15:30:00,50.06,50.07,49.82,49.85,624237.0,45.7333,45.7424,45.514,45.5415,624237.0
2021-10-07 09:30:00,50.5,50.65,50.24,50.52,221453.0,46.1353,46.2723,45.8977,46.1535,221453.0
2021-10-07 10:00:00,50.5,50.57,50.32,50.46,458629.0,46.1353,46.1992,45.9708,46.0987,458629.0
2021-10-07 10:30:00,50.47,50.77,50.47,50.64,229504.0,46.1079,46.3819,46.1079,46.2632,229504.0
2021-10-07 11:00:00,50.64,50.71,50.52,50.66,162945.0,46.2632,46.3271,46.1535,46.2814,162945.0
2021-10-07 11:30:00,50.65,50.65,50.31,50.32,106516.0,46.2723,46.2723,45.9617,45.9708,106516.0
2021-10-07 12:00:00,50.31,50.34,50.15,50.17,189327.0,45.9617,45.9891,45.8155,45.8338,189327.0
2021-10-07 12:30:00,50.16,50.28,50.05,50.12,142208.0,45.8247,45.9343,45.7242,45.7881,142208.0
2021-10-07 13:00:00,50.13,50.18,50.04,50.11,113184.0,45.7973,45.8429,45.715,45.779,113184.0
2021-10-07 13:30:00,50.11,50.15,49.97,50.07,125531.0,45.779,45.8155,45.6511,45.7424,125531.0
2021-10-07 14:00:00,50.07,50.14,49.95,50.05,111393.0,45.7424,45.8064,45.6328,45.7242,111393.0
2021-10-07 14:30:00,50.05,50.06,49.65,49.72,182303.0,45.7242,45.7333,45.3587,45.4227,182303.0
2021-10-07 15:00:00,49.72,49.9,49.69,49.79,243515.0,45.4227,45.5871,45.3953,45.4866,243515.0
2021-10-07 15:30:00,49.79,49.79,49.55,49.63,786801.0,45.4866,45.4866,45.2674,45.3405,786801.0
2021-10-08 09:30:00,49.72,49.94,49.27,49.93,231981.0,45.4227,45.6237,45.0116,45.6145,231981.0
2021-10-08 10:00:00,49.94,50.45,49.92,50.04,147922.0,45.6237,46.0896,45.6054,45.715,147922.0
2021-10-08 10:30:00,50.04,50.39,50.04,50.2,142170.0,45.715,46.0348,45.715,45.8612,142170.0
2021-10-08 11:00:00,50.21,50.36,50.12,50.15,139972.0,45.8703,46.0074,45.7881,45.8155,139972.0
2021-10-08 11:30:00,50.15,50.16,50.01,50.03,92446.0,45.8155,45.8247,45.6876,45.7059,92446.0
2021-10-08 12:00:00,50.03,50.04,49.82,49.83,75624.0,45.7059,45.715,45.514,45.5232,75624.0
2021-10-08 12:30:00,49.83,49.95,49.83,49.88,72217.0,45.5232,45.6328,45.5232,45.5689,72217.0
2021-10-08 13:00:00,49.88,49.93,49.66,49.69,90098.0,45.5689,45.6145,45.3679,45.3953,90098.0
2021-10-08 13:30:00,49.68,49.72,49.53,49.68,103290.0,45.3861,45.4227,45.2491,45.3861,103290.0
2021-10-08 14:00:00,49.67,49.88,49.66,49.87,109901.0,45.377,45.5689,45.3679,45.5597,109901.0
2021-10-08 14:30:00,49.87,49.91,49.78,49.83,111158.0,45.5597,45.5963,45.4775,45.5232,111158.0
2021-10-08 15:00:00,49.83,49.96,49.82,49.94,145190.0,45.5232,45.6419,45.514,45.6237,145190.0
2021-10-08 15:30:00,49.95,49.98,49.85,49.95,668412.0,45.6328,45.6602,45.5415,45.6328,668412.0
2021-10-11 09:30:00,50.14,50.64,49.93,50.51,204089.0,45.8064,46.2632,45.6145,46.1444,204089.0
2021-10-11 10:00:00,50.52,50.78,50.4,50.71,141787.0,46.1535,46.3911,46.0439,46.3271,141787.0
2021-10-11 10:30:00,50.7,50.76,50.53,50.55,89476.0,46.318,46.3728,46.1627,46.181,89476.0
2021-10-11 11:00:00,50.54,50.66,50.49,50.65,99042.0,46.1718,46.2814,46.1261,46.2723,99042.0
2021-10-11 11:30:00,50.65,50.75,50.61,50.7,69558.0,46.2723,46.3637,46.2358,46.318,69558.0
2021-10-11 12:00:00,50.71,50.72,50.25,50.31,129020.0,46.3271,46.3363,45.9069,45.9617,129020.0
2021-10-11 12:30:00,50.32,50.33,50.02,50.05,122008.0,45.9708,45.98,45.6968,45.7242,122008.0
2021-10-11 13:00:00,50.05,50.05,49.44,49.47,155673.0,45.7242,45.7242,45.1669,45.1943,155673.0
2021-10-11 13:30:00,49.48,49.54,49.31,49.41,164563.0,45.2034,45.2582,45.0481,45.1395,164563.0
2021-10-11 14:00:00,49.42,49.56,49.27,49.32,135589.0,45.1486,45.2765,45.0116,45.0573,135589.0
2021-10-11 14:30:00,49.32,49.45,49.27,49.4,138897.0,45.0573,45.176,45.0116,45.1304,138897.0
2021-10-11 15:00:00,49.4,49.41,49.14,49.14,239592.0,45.1304,45.1395,44.8928,44.8928,239592.0
2021-10-11 15:30:00,49.14,49.31,49.02,49.07,688891.0,44.8928,45.0481,44.7832,44.8289,688891.0
2021-10-12 09:30:00,49.03,49.48,48.84,49.22,224323.0,44.7923,45.2034,44.6188,44.9659,224323.0
2021-10-12 10:00:00,49.23,49.38,49.01,49.32,174464.0,44.975,45.1121,44.7741,45.0573,174464.0
2021-10-12 10:30:00,49.3,49.6,49.23,49.49,148621.0,45.039,45.3131,44.975,45.2126,148621.0
2021-10-12 11:00:00,49.52,49.78,49.48,49.77,252535.0,45.24,45.4775,45.2034,45.4684,252535.0
2021-10-12 11:30:00,49.77,49.91,49.67,49.89,167877.0,45.4684,45.5963,45.377,45.578,167877.0
2021-10-12 12:00:00,49.88,50.04,49.84,49.87,131253.0,45.5689,45.715,45.5323,45.5597,131253.0
2021-10-12 12:30:00,49.87,49.87,49.67,49.76,116852.0,45.5597,45.5597,45.377,45.4592,116852.0
2021-10-12 13:00:00,49.75,49.8,49.68,49.69,114572.0,45.4501,45.4958,45.3861,45.3953,114572.0
2021-10-12 13:30:00,49.69,49.87,49.63,49.81,130786.0,45.3953,45.5597,45.3405,45.5049,130786.0
2021-10-12 14:00:00,49.8,49.92,49.74,49.82,139483.0,45.4958,45.6054,45.441,45.514,139483.0
2021-10-12 14:30:00,49.84,49.91,49.8,49.8,195056.0,45.5323,45.5963,45.4958,45.4958,195056.0
2021-10-12 15:00:00,49.8,49.82,49.62,49.69,147469.0,45.4958,45.514,45.3313,45.3953,147469.0
2021-10-12 15:30:00,49.68,49.78,49.47,49.69,529643.0,45.3861,45.4775,45.1943,45.3953,529643.0
2021-10-13 09:30:00,49.43,49.7,48.16,48.17,418998.0,45.1578,45.4044,43.9975,44.0067,418998.0
2021-10-13 10:00:00,48.14,48.14,47.44,47.66,351454.0,43.9793,43.9793,43.3398,43.5407,351454.0
2021-10-13 10:30:00,47.66,47.9,47.48,47.84,232576.0,43.5407,43.76,43.3763,43.7052,232576.0
2021-10-13 11:00:00,47.84,48.23,47.73,47.76,331094.0,43.7052,44.0615,43.6047,43.6321,331094.0
2021-10-13 11:30:00,47.77,47.86,47.51,47.62,196025.0,43.6412,43.7235,43.4037,43.5042,196025.0
2021-10-13 12:00:00,47.63,47.89,47.47,47.88,155024.0,43.5133,43.7509,43.3672,43.7417,155024.0
2021-10-13 12:30:00,47.89,48.2,47.8,47.91,272952.0,43.7509,44.0341,43.6686,43.7691,272952.0
2021-10-13 13:00:00,47.9,47.93,47.81,47.92,117567.0,43.76,43.7874,43.6778,43.7783,117567.0
2021-10-13 13:30:00,47.92,48.2,47.91,48.1,117450.0,43.7783,44.0341,43.7691,43.9427,117450.0
2021-10-13 14:00:00,48.11,48.33,48.08,48.27,188242.0,43.9518,44.1528,43.9244,44.098,188242.0
2021-10-13 14:30:00,48.27,48.33,48.14,48.28,165539.0,44.098,44.1528,43.9793,44.1072,165539.0
2021-10-13 15:00:00,48.28,48.46,48.22,48.34,162494.0,44.1072,44.2716,44.0523,44.162,162494.0
2021-10-13 15:30:00,48.35,48.49,48.3,48.4,508557.0,44.1711,44.299,44.1254,44.2168,508557.0
2021-10-14 09:30:00,49.28,49.35,48.48,48.69,350039.0,45.0207,45.0847,44.2899,44.4817,350039.0
2021-10-14 10:00:00,48.7,49.48,48.68,49.44,256942.0,44.4909,45.2034,44.4726,45.1669,256942.0
2021-10-14 10:30:00,49.45,49.52,49.21,49.46,162116.0,45.176,45.24,44.9568,45.1852,162116.0
2021-10-14 11:00:00,49.45,49.45,49.15,49.32,191286.0,45.176,45.176,44.902,45.0573,191286.0
2021-10-14 11:30:00,49.33,49.41,49.19,49.25,155720.0,45.0664,45.1395,44.9385,44.9933,155720.0
2021-10-14 12:00:00,49.25,49.25,49.05,49.1,129610.0,44.9933,44.9933,44.8106,44.8563,129610.0
2021-10-14 12:30:00,49.11,49.22,49.03,49.22,89627.0,44.8654,44.9659,44.7923,44.9659,89627.0
2021-10-14 13:00:00,49.22,49.34,49.12,49.23,108572.0,44.9659,45.0755,44.8746,44.975,108572.0
2021-10-14 13:30:00,49.24,49.4,49.24,49.38,121908.0,44.9842,45.1304,44.9842,45.1121,121908.0
2021-10-14 14:00:00,49.38,49.52,49.36,49.41,110697.0,45.1121,45.24,45.0938,45.1395,110697.0
2021-10-14 14:30:00,49.41,49.51,49.37,49.47,115194.0,45.1395,45.2308,45.1029,45.1943,115194.0
2021-10-14 15:00:00,49.47,49.48,49.3,49.35,173300.0,45.1943,45.2034,45.039,45.0847,173300.0
2021-10-14 15:30:00,49.34,49.61,49.31,49.58,462410.0,45.0755,45.3222,45.0481,45.2948,462410.0
2021-10-15 09:30:00,50.3,50.72,50.14,50.59,439753.0,45.9526,46.3363,45.8064,46.2175,439753.0
2021-10-15 10:00:00,50.59,50.81,50.3,50.31,190660.0,46.2175,46.4185,45.9526,45.9617,190660.0
2021-10-15 10:30:00,50.31,50.6,50.24,50.27,174151.0,45.9617,46.2266,45.8977,45.9252,174151.0
2021-10-15 11:00:00,50.29,50.45,50.22,50.33,155132.0,45.9434,46.0896,45.8795,45.98,155132.0
2021-10-15 11:30:00,50.3,50.39,50.2,50.38,122546.0,45.9526,46.0348,45.8612,46.0256,122546.0
2021-10-15 12:00:00,50.37,50.44,50.3,50.33,101772.0,46.0165,46.0805,45.9526,45.98,101772.0
2021-10-15 12:30:00,50.33,50.41,50.19,50.38,127821.0,45.98,46.0531,45.8521,46.0256,127821.0
2021-10-15 13:00:00,50.38,50.43,50.27,50.3,120295.0,46.0256,46.0713,45.9252,45.9526,120295.0
2021-10-15 13:30:00,50.3,50.58,50.3,50.55,254399.0,45.9526,46.2084,45.9526,46.181,254399.0
2021-10-15 14:00:00,50.56,50.82,50.55,50.8,128871.0,46.1901,46.4276,46.181,46.4093,128871.0
2021-10-15 14:30:00,50.81,50.81,50.62,50.65,137858.0,46.4185,46.4185,46.2449,46.2723,137858.0
2021-10-15 15:00:00,50.65,50.69,50.52,50.56,232728.0,46.2723,46.3089,46.1535,46.1901,232728.0
2021-10-15 15:30:00,50.55,50.55,50.15,50.17,788470.0,46.181,46.181,45.8155,45.8338,788470.0
2021-10-18 09:30:00,50.0,50.8,50.0,50.59,289900.0,45.6785,46.4093,45.6785,46.2175,289900.0
2021-10-18 10:00:00,50.59,50.99,50.56,50.98,219351.0,46.2175,46.5829,46.1901,46.5738,219351.0
2021-10-18 10:30:00,50.99,51.24,50.86,50.94,172066.0,46.5829,46.8113,46.4642,46.5372,172066.0
2021-10-18 11:00:00,50.94,51.28,50.91,51.06,171511.0,46.5372,46.8479,46.5098,46.6469,171511.0
2021-10-18 11:30:00,51.06,51.24,50.98,51.19,218216.0,46.6469,46.8113,46.5738,46.7656,218216.0
2021-10-18 12:00:00,51.19,51.21,51.04,51.11,167105.0,46.7656,46.7839,46.6286,46.6926,167105.0
2021-10-18 12:30:00,51.11,51.16,51.02,51.09,137978.0,46.6926,46.7382,46.6103,46.6743,137978.0
2021-10-18 13:00:00,51.08,51.14,50.93,50.99,140223.0,46.6651,46.72,46.5281,46.5829,140223.0
2021-10-18 13:30:00,51.0,51.04,50.91,50.96,138064.0,46.5921,46.6286,46.5098,46.5555,138064.0
2021-10-18 14:00:00,50.96,50.96,50.76,50.8,243850.0,46.5555,46.5555,46.3728,46.4093,243850.0
2021-10-18 14:30:00,50.8,50.8,50.6,50.76,272358.0,46.4093,46.4093,46.2266,46.3728,272358.0
2021-10-18 15:00:00,50.76,50.97,50.72,50.84,423076.0,46.3728,46.5647,46.3363,46.4459,423076.0
2021-10-18 15:30:00,50.85,51.09,50.84,51.02,714879.0,46.455,46.6743,46.4459,46.6103,714879.0
2021-10-19 09:30:00,51.1,52.27,51.09,51.33,756158.0,46.6834,47.7523,46.6743,46.8935,756158.0
2021-10-19 10:00:00,51.33,51.78,51.01,51.26,464507.0,46.8935,47.3046,46.6012,46.8296,464507.0
2021-10-19 10:30:00,51.27,51.71,51.16,51.7,337575.0,46.8387,47.2407,46.7382,47.2316,337575.0
2021-10-19 11:00:00,51.7,51.73,51.47,51.56,311620.0,47.2316,47.259,47.0214,47.1037,311620.0
2021-10-19 11:30:00,51.54,51.7,51.49,51.51,164286.0,47.0854,47.2316,47.0397,47.058,164286.0
2021-10-19 12:00:00,51.5,51.53,51.33,51.48,162003.0,47.0488,47.0763,46.8935,47.0306,162003.0
2021-10-19 12:30:00,51.47,51.74,51.41,51.74,126111.0,47.0214,47.2681,46.9666,47.2681,126111.0
2021-10-19 13:00:00,51.74,51.79,51.58,51.77,84256.0,47.2681,47.3138,47.1219,47.2955,84256.0
2021-10-19 13:30:00,51.78,52.15,51.78,52.11,165868.0,47.3046,47.6427,47.3046,47.6061,165868.0
2021-10-19 14:00:00,52.12,52.21,51.81,51.91,95763.0,47.6153,47.6975,47.3321,47.4234,95763.0
2021-10-19 14:30:00,51.89,51.95,51.66,51.9,204785.0,47.4051,47.46,47.195,47.4143,204785.0
2021-10-19 15:00:00,51.89,52.24,51.87,52.13,183138.0,47.4051,47.7249,47.3869,47.6244,183138.0
2021-10-19 15:30:00,52.13,52.38,51.95,52.38,724596.0,47.6244,47.8528,47.46,47.8528,724596.0
2021-10-20 09:30:00,51.32,51.32,50.0,50.94,1078107.0,46.8844,46.8844,45.6785,46.5372,1078107.0
2021-10-20 10:00:00,50.94,51.55,50.79,51.55,486981.0,46.5372,47.0945,46.4002,47.0945,486981.0
2021-10-20 10:30:00,51.54,52.1,51.48,51.85,353745.0,47.0854,47.597,47.0306,47.3686,353745.0
2021-10-20 11:00:00,51.86,51.97,51.54,51.6,189808.0,47.3777,47.4782,47.0854,47.1402,189808.0
2021-10-20 11:30:00,51.61,51.89,51.59,51.7,144044.0,47.1493,47.4051,47.1311,47.2316,144044.0
2021-10-20 12:00:00,51.71,51.8,51.63,51.74,112986.0,47.2407,47.3229,47.1676,47.2681,112986.0
2021-10-20 12:30:00,51.73,51.88,51.73,51.83,96072.0,47.259,47.396,47.259,47.3503,96072.0
2021-10-20 13:00:00,51.83,51.83,51.59,51.8,105140.0,47.3503,47.3503,47.1311,47.3229,105140.0
2021-10-20 13:30:00,51.79,52.01,51.7,51.77,232633.0,47.3138,47.5148,47.2316,47.2955,232633.0
2021-10-20 14:00:00,51.77,51.95,51.76,51.81,114283.0,47.2955,47.46,47.2864,47.3321,114283.0
2021-10-20 14:30:00,51.82,51.9,51.8,51.85,136600.0,47.3412,47.4143,47.3229,47.3686,136600.0
2021-10-20 15:00:00,51.86,51.92,51.8,51.86,158805.0,47.3777,47.4325,47.3229,47.3777,158805.0
2021-10-20 15:30:00,51.86,51.96,51.8,51.95,503489.0,47.3777,47.4691,47.3229,47.46,503489.0
2021-10-21 09:30:00,51.88,52.07,51.47,51.77,447659.0,47.396,47.5696,47.0214,47.2955,447659.0
2021-10-21 10:00:00,51.76,51.78,50.44,50.46,496577.0,47.2864,47.3046,46.0805,46.0987,496577.0
2021-10-21 10:30:00,50.46,50.57,49.87,49.87,398970.0,46.0987,46.1992,45.5597,45.5597,398970.0
2021-10-21 11:00:00,49.88,49.9,49.39,49.47,581870.0,45.5689,45.5871,45.1212,45.1943,581870.0
2021-10-21 11:30:00,49.47,49.53,49.2,49.32,363207.0,45.1943,45.2491,44.9476,45.0573,363207.0
2021-10-21 12:00:00,49.31,49.53,49.17,49.48,396266.0,45.0481,45.2491,44.9202,45.2034,396266.0
2021-10-21 12:30:00,49.48,49.49,49.11,49.2,304223.0,45.2034,45.2126,44.8654,44.9476,304223.0
2021-10-21 13:00:00,49.19,49.54,49.12,49.52,377942.0,44.9385,45.2582,44.8746,45.24,377942.0
2021-10-21 13:30:00,49.52,49.54,48.84,48.86,594362.0,45.24,45.2582,44.6188,44.637,594362.0
2021-10-21 14:00:00,48.86,49.34,48.86,49.31,343315.0,44.637,45.0755,44.637,45.0481,343315.0
2021-10-21 14:30:00,49.3,49.32,49.01,49.06,513032.0,45.039,45.0573,44.7741,44.8197,513032.0
2021-10-21 15:00:00,49.07,49.23,48.95,49.17,569216.0,44.8289,44.975,44.7192,44.9202,569216.0
2021-10-21 15:30:00,49.18,49.19,49.02,49.09,1339513.0,44.9294,44.9385,44.7832,44.8471,1339513.0
2021-10-22 09:30:00,49.27,49.52,49.01,49.52,618820.0,45.0116,45.24,44.7741,45.24,618820.0
2021-10-22 10:00:00,49.53,49.58,48.72,49.12,510349.0,45.2491,45.2948,44.5091,44.8746,510349.0
2021-10-22 10:30:00,49.13,49.2,48.96,48.97,394288.0,44.8837,44.9476,44.7284,44.7375,394288.0
2021-10-22 11:00:00,48.97,49.23,48.95,49.18,554974.0,44.7375,44.975,44.7192,44.9294,554974.0
2021-10-22 11:30:00,49.16,49.35,49.01,49.21,563485.0,44.9111,45.0847,44.7741,44.9568,563485.0
2021-10-22 12:00:00,49.2,49.49,49.03,49.34,552826.0,44.9476,45.2126,44.7923,45.0755,552826.0
2021-10-22 12:30:00,49.34,49.59,49.33,49.54,252892.0,45.0755,45.3039,45.0664,45.2582,252892.0
2021-10-22 13:00:00,49.54,49.67,49.53,49.61,158664.0,45.2582,45.377,45.2491,45.3222,158664.0
2021-10-22 13:30:00,49.61,49.91,49.6,49.7,376783.0,45.3222,45.5963,45.3131,45.4044,376783.0
2021-10-22 14:00:00,49.7,49.76,49.58,49.63,186254.0,45.4044,45.4592,45.2948,45.3405,186254.0
2021-10-22 14:30:00,49.62,49.7,49.38,49.41,403064.0,45.3313,45.4044,45.1121,45.1395,403064.0
2021-10-22 15:00:00,49.41,49.45,49.11,49.2,493443.0,45.1395,45.176,44.8654,44.9476,493443.0
2021-10-22 15:30:00,49.2,49.3,48.99,49.19,1427735.0,44.9476,45.039,44.7558,44.9385,1427735.0
2021-10-25 09:30:00,49.45,50.17,49.31,49.7,535877.0,45.176,45.8338,45.0481,45.4044,535877.0
2021-10-25 10:00:00,49.69,49.97,49.3,49.3,348301.0,45.3953,45.6511,45.039,45.039,348301.0
2021-10-25 10:30:00,49.31,49.33,48.94,49.0,406107.0,45.0481,45.0664,44.7101,44.7649,406107.0
2021-10-25 11:00:00,49.01,49.06,48.64,48.73,367973.0,44.7741,44.8197,44.436,44.5183,367973.0
2021-10-25 11:30:00,48.73,49.12,48.65,49.12,296058.0,44.5183,44.8746,44.4452,44.8746,296058.0
2021-10-25 12:00:00,49.13,49.18,48.95,48.98,215328.0,44.8837,44.9294,44.7192,44.7467,215328.0
2021-10-25 12:30:00,48.99,49.01,48.73,48.79,348945.0,44.7558,44.7741,44.5183,44.5731,348945.0
2021-10-25 13:00:00,48.8,49.09,48.7,48.9,382896.0,44.5822,44.8471,44.4909,44.6736,382896.0
2021-10-25 13:30:00,48.9,48.93,48.68,48.82,286264.0,44.6736,44.701,44.4726,44.6005,286264.0
2021-10-25 14:00:00,48.81,49.09,48.8,49.04,270865.0,44.5913,44.8471,44.5822,44.8015,270865.0
2021-10-25 14:30:00,49.03,49.04,48.7,48.72,399921.0,44.7923,44.8015,44.4909,44.5091,399921.0
2021-10-25 15:00:00,48.73,48.91,48.57,48.9,829617.0,44.5183,44.6827,44.3721,44.6736,829617.0
2021-10-25 15:30:00,48.89,49.08,48.79,48.9,1159331.0,44.6644,44.838,44.5731,44.6736,1159331.0
2021-10-26 09:30:00,49.31,49.36,48.75,48.75,559142.0,45.0481,45.0938,44.5365,44.5365,559142.0
2021-10-26 10:00:00,48.75,49.07,48.69,48.95,333812.0,44.5365,44.8289,44.4817,44.7192,333812.0
2021-10-26 10:30:00,48.94,49.02,48.78,48.98,211978.0,44.7101,44.7832,44.5639,44.7467,211978.0
2021-10-26 11:00:00,48.97,49.02,48.83,48.96,195962.0,44.7375,44.7832,44.6096,44.7284,195962.0
2021-10-26 11:30:00,48.97,49.17,48.9,48.91,186995.0,44.7375,44.9202,44.6736,44.6827,186995.0
2021-10-26 12:00:00,48.92,48.94,48.55,48.55,146314.0,44.6918,44.7101,44.3538,44.3538,146314.0
2021-10-26 12:30:00,48.54,48.55,48.05,48.25,220088.0,44.3447,44.3538,43.897,44.0797,220088.0
2021-10-26 13:00:00,48.25,48.47,48.19,48.4,407888.0,44.0797,44.2807,44.0249,44.2168,407888.0
2021-10-26 13:30:00,48.41,48.67,48.4,48.65,133988.0,44.2259,44.4634,44.2168,44.4452,133988.0
2021-10-26 14:00:00,48.64,48.94,48.63,48.94,237835.0,44.436,44.7101,44.4269,44.7101,237835.0
2021-10-26 14:30:00,48.94,49.12,48.94,49.12,252796.0,44.7101,44.8746,44.7101,44.8746,252796.0
2021-10-26 15:00:00,49.12,49.27,49.09,49.09,298218.0,44.8746,45.0116,44.8471,44.8471,298218.0
2021-10-26 15:30:00,49.1,49.13,48.89,48.94,563041.0,44.8563,44.8837,44.6644,44.7101,563041.0
2021-10-27 09:30:00,48.61,48.81,47.52,47.55,728793.0,44.4086,44.5913,43.4128,43.4402,728793.0
2021-10-27 10:00:00,47.53,47.77,46.95,46.98,602751.0,43.422,43.6412,42.8921,42.9195,602751.0
2021-10-27 10:30:00,46.98,47.13,46.64,46.73,825598.0,42.9195,43.0565,42.6089,42.6911,825598.0
2021-10-27 11:00:00,46.73,47.18,46.72,46.81,675683.0,42.6911,43.1022,42.682,42.7642,675683.0
2021-10-27 11:30:00,46.8,47.12,46.69,47.12,463393.0,42.7551,43.0474,42.6546,43.0474,463393.0
2021-10-27 12:00:00,47.14,47.26,46.99,47.1,462441.0,43.0657,43.1753,42.9286,43.0291,462441.0
2021-10-27 12:30:00,47.09,47.1,46.85,47.04,372133.0,43.02,43.0291,42.8007,42.9743,372133.0
2021-10-27 13:00:00,47.03,47.27,46.94,47.11,327482.0,42.9652,43.1844,42.883,43.0383,327482.0
2021-10-27 13:30:00,47.1,47.17,47.0,47.15,229873.0,43.0291,43.0931,42.9378,43.0748,229873.0
2021-10-27 14:00:00,47.16,47.24,46.98,46.99,221745.0,43.084,43.157,42.9195,42.9286,221745.0
2021-10-27 14:30:00,46.99,47.03,46.88,46.96,302386.0,42.9286,42.9652,42.8282,42.9012,302386.0
2021-10-27 15:00:00,46.96,46.98,46.74,46.88,401838.0,42.9012,42.9195,42.7003,42.8282,401838.0
2021-10-27 15:30:00,46.88,46.9,46.65,46.68,1002568.0,42.8282,42.8464,42.618,42.6454,1002568.0
2021-10-28 09:30:00,46.87,47.17,46.34,46.35,431145.0,42.819,43.0931,42.3348,42.344,431145.0
2021-10-28 10:00:00,46.36,46.62,45.86,45.99,819877.0,42.3531,42.5906,41.8963,42.0151,819877.0
2021-10-28 10:30:00,45.99,46.68,45.99,46.53,345259.0,42.0151,42.6454,42.0151,42.5084,345259.0
2021-10-28 11:00:00,46.54,46.65,46.24,46.44,314419.0,42.5175,42.618,42.2435,42.4262,314419.0
2021-10-28 11:30:00,46.44,46.61,46.24,46.37,263228.0,42.4262,42.5815,42.2435,42.3622,263228.0
2021-10-28 12:00:00,46.37,46.44,46.25,46.26,144822.0,42.3622,42.4262,42.2526,42.2617,144822.0
2021-10-28 12:30:00,46.27,46.37,46.12,46.35,159239.0,42.2709,42.3622,42.1338,42.344,159239.0
2021-10-28 13:00:00,46.37,46.53,46.34,46.43,115513.0,42.3622,42.5084,42.3348,42.417,115513.0
2021-10-28 13:30:00,46.41,46.54,46.41,46.5,118144.0,42.3988,42.5175,42.3988,42.481,118144.0
2021-10-28 14:00:00,46.5,46.68,46.47,46.66,149852.0,42.481,42.6454,42.4536,42.6272,149852.0
2021-10-28 14:30:00,46.66,46.85,46.59,46.78,316813.0,42.6272,42.8007,42.5632,42.7368,316813.0
2021-10-28 15:00:00,46.78,46.91,46.74,46.85,474088.0,42.7368,42.8556,42.7003,42.8007,474088.0
2021-10-28 15:30:00,46.85,46.91,46.73,46.86,854686.0,42.8007,42.8556,42.6911,42.8099,854686.0
2021-10-29 09:30:00,47.41,47.67,46.88,47.12,492434.0,43.5175,43.7561,43.031,43.2513,492434.0
2021-10-29 10:00:00,47.12,47.21,46.78,46.82,295775.0,43.2513,43.3339,42.9392,42.9759,295775.0
2021-10-29 10:30:00,46.83,46.91,46.47,46.72,303789.0,42.9851,43.0585,42.6547,42.8841,303789.0
2021-10-29 11:00:00,46.72,46.93,46.7,46.86,154835.0,42.8841,43.0769,42.8658,43.0126,154835.0
2021-10-29 11:30:00,46.88,46.91,46.73,46.75,117917.0,43.031,43.0585,42.8933,42.9117,117917.0
2021-10-29 12:00:00,46.75,46.83,46.72,46.82,111094.0,42.9117,42.9851,42.8841,42.9759,111094.0
2021-10-29 12:30:00,46.82,46.92,46.71,46.74,111552.0,42.9759,43.0677,42.875,42.9025,111552.0
2021-10-29 13:00:00,46.73,46.78,46.67,46.72,99287.0,42.8933,42.9392,42.8382,42.8841,99287.0
2021-10-29 13:30:00,46.72,46.73,46.54,46.65,102145.0,42.8841,42.8933,42.7189,42.8199,102145.0
2021-10-29 14:00:00,46.64,46.65,46.38,46.41,139955.0,42.8107,42.8199,42.5721,42.5996,139955.0
2021-10-29 14:30:00,46.42,46.54,46.35,46.51,183729.0,42.6088,42.7189,42.5445,42.6914,183729.0
2021-10-29 15:00:00,46.51,46.52,46.39,46.41,188006.0,42.6914,42.7006,42.5812,42.5996,188006.0
2021-10-29 15:30:00,46.41,46.62,46.41,46.46,652044.0,42.5996,42.7923,42.5996,42.6455,652044.0
2021-11-01 09:30:00,46.83,47.23,46.82,46.96,456839.0,42.9851,43.3523,42.9759,43.1044,456839.0
2021-11-01 10:00:00,47.01,47.28,46.84,47.17,404834.0,43.1503,43.3982,42.9943,43.2972,404834.0
2021-11-01 10:30:00,47.16,47.32,47.09,47.25,204600.0,43.288,43.4349,43.2238,43.3706,204600.0
2021-11-01 11:00:00,47.26,47.41,47.14,47.35,219678.0,43.3798,43.5175,43.2697,43.4624,219678.0
2021-11-01 11:30:00,47.35,47.42,47.17,47.21,123821.0,43.4624,43.5267,43.2972,43.3339,123821.0
2021-11-01 12:00:00,47.21,47.44,47.21,47.27,141527.0,43.3339,43.545,43.3339,43.389,141527.0
2021-11-01 12:30:00,47.27,47.41,47.23,47.34,124105.0,43.389,43.5175,43.3523,43.4532,124105.0
2021-11-01 13:00:00,47.35,47.38,47.23,47.27,140074.0,43.4624,43.4899,43.3523,43.389,140074.0
2021-11-01 13:30:00,47.27,47.43,47.26,47.28,162390.0,43.389,43.5358,43.3798,43.3982,162390.0
2021-11-01 14:00:00,47.28,47.29,47.1,47.14,130533.0,43.3982,43.4073,43.2329,43.2697,130533.0
2021-11-01 14:30:00,47.14,47.22,47.12,47.16,133777.0,43.2697,43.3431,43.2513,43.288,133777.0
2021-11-01 15:00:00,47.17,47.24,47.13,47.19,163871.0,43.2972,43.3614,43.2605,43.3155,163871.0
2021-11-01 15:30:00,47.2,47.46,47.19,47.37,755326.0,43.3247,43.5634,43.3155,43.4808,755326.0
2021-11-02 09:30:00,47.5,47.63,46.95,47.23,458056.0,43.6001,43.7194,43.0953,43.3523,458056.0
2021-11-02 10:00:00,47.22,47.7,47.16,47.16,305695.0,43.3431,43.7837,43.288,43.288,305695.0
2021-11-02 10:30:00,47.16,47.31,47.04,47.17,254634.0,43.288,43.4257,43.1779,43.2972,254634.0
2021-11-02 11:00:00,47.18,47.3,47.03,47.09,122030.0,43.3064,43.4165,43.1687,43.2238,122030.0
2021-11-02 11:30:00,47.08,47.08,46.87,46.93,254932.0,43.2146,43.2146,43.0218,43.0769,254932.0
2021-11-02 12:00:00,46.93,47.05,46.85,46.95,150784.0,43.0769,43.187,43.0035,43.0953,150784.0
2021-11-02 12:30:00,46.95,47.12,46.95,47.03,187748.0,43.0953,43.2513,43.0953,43.1687,187748.0
2021-11-02 13:00:00,47.03,47.14,46.96,47.11,157931.0,43.1687,43.2697,43.1044,43.2421,157931.0
2021-11-02 13:30:00,47.12,47.16,47.07,47.13,121501.0,43.2513,43.288,43.2054,43.2605,121501.0
2021-11-02 14:00:00,47.13,47.15,47.04,47.13,115830.0,43.2605,43.2788,43.1779,43.2605,115830.0
2021-11-02 14:30:00,47.13,47.29,47.11,47.28,166412.0,43.2605,43.4073,43.2421,43.3982,166412.0
2021-11-02 15:00:00,47.29,47.47,47.28,47.47,248455.0,43.4073,43.5726,43.3982,43.5726,248455.0
2021-11-02 15:30:00,47.47,47.47,47.33,47.4,521081.0,43.5726,43.5726,43.4441,43.5083,521081.0
2021-11-03 09:30:00,47.22,47.94,47.1,47.92,239904.0,43.3431,44.004,43.2329,43.9856,239904.0
2021-11-03 10:00:00,47.91,48.32,47.91,48.3,204738.0,43.9764,44.3528,43.9764,44.3344,204738.0
2021-11-03 10:30:00,48.3,48.59,48.19,48.47,186753.0,44.3344,44.6006,44.2334,44.4905,186753.0
2021-11-03 11:00:00,48.47,48.71,48.42,48.55,227235.0,44.4905,44.7108,44.4446,44.5639,227235.0
2021-11-03 11:30:00,48.55,48.6,48.42,48.47,176302.0,44.5639,44.6098,44.4446,44.4905,176302.0
2021-11-03 12:00:00,48.46,48.5,48.34,48.36,191090.0,44.4813,44.518,44.3711,44.3895,191090.0
2021-11-03 12:30:00,48.36,48.49,48.31,48.46,131348.0,44.3895,44.5088,44.3436,44.4813,131348.0
2021-11-03 13:00:00,48.46,48.48,48.33,48.36,187741.0,44.4813,44.4996,44.362,44.3895,187741.0
2021-11-03 13:30:00,48.36,48.36,48.18,48.31,165593.0,44.3895,44.3895,44.2243,44.3436,165593.0
2021-11-03 14:00:00,48.31,48.65,48.27,48.48,218056.0,44.3436,44.6557,44.3069,44.4996,218056.0
2021-11-03 14:30:00,48.48,48.65,48.45,48.59,275214.0,44.4996,44.6557,44.4721,44.6006,275214.0
2021-11-03 15:00:00,48.59,48.6,48.36,48.42,253109.0,44.6006,44.6098,44.3895,44.4446,253109.0
2021-11-03 15:30:00,48.42,48.43,48.16,48.21,576784.0,44.4446,44.4537,44.2059,44.2518,576784.0
2021-11-04 09:30:00,48.08,48.3,47.96,48.17,454998.0,44.1325,44.3344,44.0223,44.2151,454998.0
2021-11-04 10:00:00,48.18,48.57,48.1,48.16,191350.0,44.2243,44.5822,44.1508,44.2059,191350.0
2021-11-04 10:30:00,48.16,48.22,47.75,47.79,234824.0,44.2059,44.261,43.8296,43.8663,234824.0
2021-11-04 11:00:00,47.78,47.79,47.6,47.71,186757.0,43.8571,43.8663,43.6919,43.7929,186757.0
2021-11-04 11:30:00,47.7,47.99,47.69,47.98,99287.0,43.7837,44.0499,43.7745,44.0407,99287.0
2021-11-04 12:00:00,47.98,48.08,47.92,48.02,100507.0,44.0407,44.1325,43.9856,44.0774,100507.0
2021-11-04 12:30:00,48.0,48.05,47.92,47.93,107782.0,44.059,44.1049,43.9856,43.9948,107782.0
2021-11-04 13:00:00,47.94,47.96,47.83,47.89,123758.0,44.004,44.0223,43.903,43.9581,123758.0
2021-11-04 13:30:00,47.9,47.96,47.83,47.9,114791.0,43.9673,44.0223,43.903,43.9673,114791.0
2021-11-04 14:00:00,47.9,47.9,47.71,47.73,105793.0,43.9673,43.9673,43.7929,43.8112,105793.0
2021-11-04 14:30:00,47.72,47.72,47.6,47.68,116107.0,43.802,43.802,43.6919,43.7653,116107.0
2021-11-04 15:00:00,47.67,47.85,47.59,47.83,201865.0,43.7561,43.9214,43.6827,43.903,201865.0
2021-11-04 15:30:00,47.84,48.0,47.79,48.0,376130.0,43.9122,44.059,43.8663,44.059,376130.0
2021-11-05 09:30:00,48.58,49.3,48.44,49.13,442035.0,44.5914,45.2523,44.4629,45.0963,442035.0
2021-11-05 10:00:00,49.13,49.29,48.8,48.83,398675.0,45.0963,45.2431,44.7934,44.8209,398675.0
2021-11-05 10:30:00,48.84,49.04,48.7,49.02,183067.0,44.8301,45.0137,44.7016,44.9953,183067.0
2021-11-05 11:00:00,49.03,49.28,49.01,49.25,200798.0,45.0045,45.234,44.9861,45.2064,200798.0
2021-11-05 11:30:00,49.25,49.26,49.02,49.18,216848.0,45.2064,45.2156,44.9953,45.1422,216848.0
2021-11-05 12:00:00,49.19,49.4,49.18,49.2,168881.0,45.1513,45.3441,45.1422,45.1605,168881.0
2021-11-05 12:30:00,49.2,49.25,49.1,49.13,175255.0,45.1605,45.2064,45.0687,45.0963,175255.0
2021-11-05 13:00:00,49.14,49.19,49.02,49.04,150192.0,45.1054,45.1513,44.9953,45.0137,150192.0
2021-11-05 13:30:00,49.05,49.24,48.92,49.15,139804.0,45.0228,45.1972,44.9035,45.1146,139804.0
2021-11-05 14:00:00,49.14,49.27,49.13,49.23,121987.0,45.1054,45.2248,45.0963,45.1881,121987.0
2021-11-05 14:30:00,49.23,49.27,49.13,49.21,104259.0,45.1881,45.2248,45.0963,45.1697,104259.0
2021-11-05 15:00:00,49.22,49.36,49.11,49.23,161173.0,45.1789,45.3074,45.0779,45.1881,161173.0
2021-11-05 15:30:00,49.24,49.34,49.14,49.2,508445.0,45.1972,45.289,45.1054,45.1605,508445.0
2021-11-08 09:30:00,49.66,50.28,49.64,49.98,400993.0,45.5828,46.1518,45.5644,45.8765,400993.0
2021-11-08 10:00:00,49.98,49.99,49.7,49.78,239084.0,45.8765,45.8857,45.6195,45.6929,239084.0
2021-11-08 10:30:00,49.77,49.94,49.68,49.8,187529.0,45.6837,45.8398,45.6011,45.7113,187529.0
2021-11-08 11:00:00,49.8,49.91,49.68,49.73,203932.0,45.7113,45.8122,45.6011,45.647,203932.0
2021-11-08 11:30:00,49.73,49.81,49.57,49.58,147749.0,45.647,45.7204,45.5001,45.5093,147749.0
2021-11-08 12:00:00,49.57,49.59,49.43,49.53,107220.0,45.5001,45.5185,45.3716,45.4634,107220.0
2021-11-08 12:30:00,49.53,49.59,49.41,49.44,196075.0,45.4634,45.5185,45.3533,45.3808,196075.0
2021-11-08 13:00:00,49.44,49.49,49.37,49.39,122872.0,45.3808,45.4267,45.3166,45.3349,122872.0
2021-11-08 13:30:00,49.38,49.39,49.27,49.34,127570.0,45.3257,45.3349,45.2248,45.289,127570.0
2021-11-08 14:00:00,49.35,49.36,49.22,49.28,118833.0,45.2982,45.3074,45.1789,45.234,118833.0
2021-11-08 14:30:00,49.27,49.38,49.26,49.32,176796.0,45.2248,45.3257,45.2156,45.2707,176796.0
2021-11-08 15:00:00,49.32,49.37,49.27,49.3,154545.0,45.2707,45.3166,45.2248,45.2523,154545.0
2021-11-08 15:30:00,49.31,49.34,49.18,49.27,446742.0,45.2615,45.289,45.1422,45.2248,446742.0
2021-11-09 09:30:00,48.81,49.2,48.5,48.6,238610.0,44.8025,45.1605,44.518,44.6098,238610.0
2021-11-09 10:00:00,48.59,49.09,48.56,49.05,246349.0,44.6006,45.0596,44.5731,45.0228,246349.0
2021-11-09 10:30:00,49.05,49.16,48.93,49.04,144009.0,45.0228,45.1238,44.9127,45.0137,144009.0
2021-11-09 11:00:00,49.04,49.21,49.02,49.05,139632.0,45.0137,45.1697,44.9953,45.0228,139632.0
2021-11-09 11:30:00,49.04,49.18,48.93,48.94,147021.0,45.0137,45.1422,44.9127,44.9219,147021.0
2021-11-09 12:00:00,48.93,49.03,48.84,48.85,233901.0,44.9127,45.0045,44.8301,44.8393,233901.0
2021-11-09 12:30:00,48.85,48.93,48.83,48.86,150369.0,44.8393,44.9127,44.8209,44.8484,150369.0
2021-11-09 13:00:00,48.86,48.98,48.86,48.91,89828.0,44.8484,44.9586,44.8484,44.8943,89828.0
2021-11-09 13:30:00,48.92,48.93,48.79,48.82,144804.0,44.9035,44.9127,44.7842,44.8117,144804.0
2021-11-09 14:00:00,48.81,48.91,48.75,48.85,95140.0,44.8025,44.8943,44.7475,44.8393,95140.0
2021-11-09 14:30:00,48.86,48.98,48.82,48.97,100031.0,44.8484,44.9586,44.8117,44.9494,100031.0
2021-11-09 15:00:00,48.97,49.07,48.95,49.05,106412.0,44.9494,45.0412,44.931,45.0228,106412.0
2021-11-09 15:30:00,49.06,49.35,49.0,49.32,421323.0,45.032,45.2982,44.9769,45.2707,421323.0
2021-11-10 09:30:00,49.11,49.92,49.11,49.83,327511.0,45.0779,45.8214,45.0779,45.7388,327511.0
2021-11-10 10:00:00,49.84,50.1,49.82,50.08,291456.0,45.748,45.9866,45.7296,45.9683,291456.0
2021-11-10 10:30:00,50.07,50.42,50.06,50.11,263696.0,45.9591,46.2804,45.9499,45.9958,263696.0
2021-11-10 11:00:00,50.12,50.25,50.02,50.25,134340.0,46.005,46.1243,45.9132,46.1243,134340.0
2021-11-10 11:30:00,50.26,50.42,50.2,50.42,127621.0,46.1335,46.2804,46.0784,46.2804,127621.0
2021-11-10 12:00:00,50.42,50.44,50.09,50.1,113044.0,46.2804,46.2987,45.9774,45.9866,113044.0
2021-11-10 12:30:00,50.11,50.23,50.08,50.11,113558.0,45.9958,46.106,45.9683,45.9958,113558.0
2021-11-10 13:00:00,50.12,50.26,50.0,50.04,121866.0,46.005,46.1335,45.8948,45.9316,121866.0
2021-11-10 13:30:00,50.04,50.04,49.53,49.57,183317.0,45.9316,45.9316,45.4634,45.5001,183317.0
2021-11-10 14:00:00,49.56,49.56,49.34,49.36,143432.0,45.491,45.491,45.289,45.3074,143432.0
2021-11-10 14:30:00,49.36,49.57,49.3,49.46,114720.0,45.3074,45.5001,45.2523,45.3992,114720.0
2021-11-10 15:00:00,49.46,49.81,49.45,49.76,186433.0,45.3992,45.7204,45.39,45.6745,186433.0
2021-11-10 15:30:00,49.76,49.77,49.44,49.49,468145.0,45.6745,45.6837,45.3808,45.4267,468145.0
2021-11-11 09:30:00,49.71,50.22,49.52,50.17,188354.0,45.6286,46.0968,45.4542,46.0509,188354.0
2021-11-11 10:00:00,50.16,50.24,49.98,50.0,199195.0,46.0417,46.1151,45.8765,45.8948,199195.0
2021-11-11 10:30:00,49.99,50.16,49.95,49.96,159432.0,45.8857,46.0417,45.8489,45.8581,159432.0
2021-11-11 11:00:00,49.97,50.21,49.95,50.16,104311.0,45.8673,46.0876,45.8489,46.0417,104311.0
2021-11-11 11:30:00,50.15,50.22,49.79,49.85,132667.0,46.0325,46.0968,45.7021,45.7572,132667.0
2021-11-11 12:00:00,49.84,49.93,49.73,49.93,110679.0,45.748,45.8306,45.647,45.8306,110679.0
2021-11-11 12:30:00,49.94,50.0,49.91,49.96,73241.0,45.8398,45.8948,45.8122,45.8581,73241.0
2021-11-11 13:00:00,49.96,49.97,49.75,49.8,66263.0,45.8581,45.8673,45.6654,45.7113,66263.0
2021-11-11 13:30:00,49.8,49.85,49.76,49.83,80309.0,45.7113,45.7572,45.6745,45.7388,80309.0
2021-11-11 14:00:00,49.82,49.91,49.8,49.88,80558.0,45.7296,45.8122,45.7113,45.7847,80558.0
2021-11-11 14:30:00,49.88,49.92,49.82,49.91,72906.0,45.7847,45.8214,45.7296,45.8122,72906.0
2021-11-11 15:00:00,49.91,50.0,49.82,49.9,148512.0,45.8122,45.8948,45.7296,45.803,148512.0
2021-11-11 15:30:00,49.91,49.95,49.69,49.71,427843.0,45.8122,45.8489,45.6103,45.6286,427843.0
2021-11-12 09:30:00,49.6,50.19,49.29,49.99,241434.0,45.5277,46.0692,45.2431,45.8857,241434.0
2021-11-12 10:00:00,49.98,49.98,49.52,49.58,160718.0,45.8765,45.8765,45.4542,45.5093,160718.0
2021-11-12 10:30:00,49.57,49.79,49.5,49.76,112694.0,45.5001,45.7021,45.4359,45.6745,112694.0
2021-11-12 11:00:00,49.78,49.96,49.72,49.86,101821.0,45.6929,45.8581,45.6378,45.7663,101821.0
2021-11-12 11:30:00,49.86,50.08,49.86,50.05,121157.0,45.7663,45.9683,45.7663,45.9407,121157.0
2021-11-12 12:00:00,50.06,50.15,49.93,49.98,102236.0,45.9499,46.0325,45.8306,45.8765,102236.0
2021-11-12 12:30:00,49.97,50.03,49.94,50.02,84388.0,45.8673,45.9224,45.8398,45.9132,84388.0
2021-11-12 13:00:00,50.02,50.04,49.98,50.02,100468.0,45.9132,45.9316,45.8765,45.9132,100468.0
2021-11-12 13:30:00,50.02,50.03,49.85,49.95,100094.0,45.9132,45.9224,45.7572,45.8489,100094.0
2021-11-12 14:00:00,49.96,49.96,49.86,49.88,83215.0,45.8581,45.8581,45.7663,45.7847,83215.0
2021-11-12 14:30:00,49.88,49.89,49.79,49.8,139373.0,45.7847,45.7939,45.7021,45.7113,139373.0
2021-11-12 15:00:00,49.8,50.05,49.79,50.05,138696.0,45.7113,45.9407,45.7021,45.9407,138696.0
2021-11-12 15:30:00,50.05,50.19,50.01,50.17,387394.0,45.9407,46.0692,45.904,46.0509,387394.0
2021-11-15 09:30:00,50.33,51.09,50.25,50.77,353406.0,46.1977,46.8953,46.1243,46.6016,353406.0
2021-11-15 10:00:00,50.76,50.79,50.35,50.47,360115.0,46.5924,46.62,46.2161,46.3262,360115.0
2021-11-15 10:30:00,50.46,50.47,50.2,50.26,192640.0,46.3171,46.3262,46.0784,46.1335,192640.0
2021-11-15 11:00:00,50.25,50.36,50.08,50.11,128324.0,46.1243,46.2253,45.9683,45.9958,128324.0
2021-11-15 11:30:00,50.11,50.2,50.01,50.1,198979.0,45.9958,46.0784,45.904,45.9866,198979.0
2021-11-15 12:00:00,50.1,50.14,50.05,50.12,68560.0,45.9866,46.0233,45.9407,46.005,68560.0
2021-11-15 12:30:00,50.12,50.35,50.11,50.32,123284.0,46.005,46.2161,45.9958,46.1886,123284.0
2021-11-15 13:00:00,50.31,50.37,50.28,50.35,101567.0,46.1794,46.2345,46.1518,46.2161,101567.0
2021-11-15 13:30:00,50.36,50.49,50.34,50.45,103396.0,46.2253,46.3446,46.2069,46.3079,103396.0
2021-11-15 14:00:00,50.45,50.53,50.37,50.53,108268.0,46.3079,46.3813,46.2345,46.3813,108268.0
2021-11-15 14:30:00,50.54,50.57,50.47,50.47,129056.0,46.3905,46.418,46.3262,46.3262,129056.0
2021-11-15 15:00:00,50.47,50.51,50.39,50.44,179771.0,46.3262,46.363,46.2528,46.2987,179771.0
2021-11-15 15:30:00,50.44,50.45,50.0,50.13,488154.0,46.2987,46.3079,45.8948,46.0142,488154.0
2021-11-16 09:30:00,50.16,50.16,49.28,49.37,350226.0,46.0417,46.0417,45.234,45.3166,350226.0
2021-11-16 10:00:00,49.37,49.42,49.11,49.11,272640.0,45.3166,45.3625,45.0779,45.0779,272640.0
2021-11-16 10:30:00,49.12,49.16,48.62,48.84,376000.0,45.0871,45.1238,44.6281,44.8301,376000.0
2021-11-16 11:00:00,48.84,49.39,48.77,49.39,360171.0,44.8301,45.3349,44.7658,45.3349,360171.0
2021-11-16 11:30:00,49.38,49.89,49.37,49.88,239512.0,45.3257,45.7939,45.3166,45.7847,239512.0
2021-11-16 12:00:00,49.88,50.0,49.83,50.0,186682.0,45.7847,45.8948,45.7388,45.8948,186682.0
2021-11-16 12:30:00,50.0,50.25,50.0,50.25,198867.0,45.8948,46.1243,45.8948,46.1243,198867.0
2021-11-16 13:00:00,50.25,50.4,50.21,50.4,149286.0,46.1243,46.262,46.0876,46.262,149286.0
2021-11-16 13:30:00,50.4,50.41,50.31,50.39,132873.0,46.262,46.2712,46.1794,46.2528,132873.0
2021-11-16 14:00:00,50.39,50.43,50.29,50.33,163624.0,46.2528,46.2895,46.161,46.1977,163624.0
2021-11-16 14:30:00,50.33,50.36,49.99,50.0,128483.0,46.1977,46.2253,45.8857,45.8948,128483.0
2021-11-16 15:00:00,49.99,49.99,49.77,49.78,115385.0,45.8857,45.8857,45.6837,45.6929,115385.0
2021-11-16 15:30:00,49.78,49.83,49.59,49.63,387518.0,45.6929,45.7388,45.5185,45.5552,387518.0
2021-11-17 09:30:00,49.38,49.8,49.03,49.08,420428.0,45.3257,45.7113,45.0045,45.0504,420428.0
2021-11-17 10:00:00,49.08,49.35,48.75,48.82,206341.0,45.0504,45.2982,44.7475,44.8117,206341.0
2021-11-17 10:30:00,48.83,49.16,48.83,49.14,233307.0,44.8209,45.1238,44.8209,45.1054,233307.0
2021-11-17 11:00:00,49.13,49.27,48.94,49.03,151129.0,45.0963,45.2248,44.9219,45.0045,151129.0
2021-11-17 11:30:00,49.02,49.09,48.97,49.05,160869.0,44.9953,45.0596,44.9494,45.0228,160869.0
2021-11-17 12:00:00,49.05,49.08,48.66,48.67,113581.0,45.0228,45.0504,44.6649,44.674,113581.0
2021-11-17 12:30:00,48.66,48.71,48.55,48.66,264263.0,44.6649,44.7108,44.5639,44.6649,264263.0
2021-11-17 13:00:00,48.66,48.83,48.63,48.68,119591.0,44.6649,44.8209,44.6373,44.6832,119591.0
2021-11-17 13:30:00,48.69,48.84,48.67,48.83,164473.0,44.6924,44.8301,44.674,44.8209,164473.0
2021-11-17 14:00:00,48.82,48.82,48.56,48.66,203894.0,44.8117,44.8117,44.5731,44.6649,203894.0
2021-11-17 14:30:00,48.65,48.74,48.6,48.66,154258.0,44.6557,44.7383,44.6098,44.6649,154258.0
2021-11-17 15:00:00,48.66,48.71,48.56,48.6,218602.0,44.6649,44.7108,44.5731,44.6098,218602.0
2021-11-17 15:30:00,48.6,48.75,48.55,48.59,624120.0,44.6098,44.7475,44.5639,44.6006,624120.0
2021-11-18 09:30:00,48.68,48.99,48.5,48.55,324221.0,44.6832,44.9678,44.518,44.5639,324221.0
2021-11-18 10:00:00,48.55,48.56,47.8,47.94,380004.0,44.5639,44.5731,43.8755,44.004,380004.0
2021-11-18 10:30:00,47.94,48.26,47.9,48.18,250787.0,44.004,44.2977,43.9673,44.2243,250787.0
2021-11-18 11:00:00,48.18,48.27,48.05,48.06,463499.0,44.2243,44.3069,44.1049,44.1141,463499.0
2021-11-18 11:30:00,48.05,48.27,47.96,48.05,301295.0,44.1049,44.3069,44.0223,44.1049,301295.0
2021-11-18 12:00:00,48.08,48.17,48.0,48.14,111902.0,44.1325,44.2151,44.059,44.1876,111902.0
2021-11-18 12:30:00,48.14,48.19,48.04,48.14,101541.0,44.1876,44.2334,44.0958,44.1876,101541.0
2021-11-18 13:00:00,48.15,48.34,48.14,48.29,96097.0,44.1967,44.3711,44.1876,44.3252,96097.0
2021-11-18 13:30:00,48.29,48.34,48.24,48.28,77701.0,44.3252,44.3711,44.2793,44.3161,77701.0
2021-11-18 14:00:00,48.27,48.33,48.14,48.21,94435.0,44.3069,44.362,44.1876,44.2518,94435.0
2021-11-18 14:30:00,48.21,48.45,48.18,48.45,121432.0,44.2518,44.4721,44.2243,44.4721,121432.0
2021-11-18 15:00:00,48.45,48.53,48.41,48.46,231319.0,44.4721,44.5455,44.4354,44.4813,231319.0
2021-11-18 15:30:00,48.46,48.46,48.33,48.36,409525.0,44.4813,44.4813,44.362,44.3895,409525.0
2021-11-19 09:30:00,47.89,48.03,47.59,47.69,595656.0,43.9581,44.0866,43.6827,43.7745,595656.0
2021-11-19 10:00:00,47.69,48.13,47.5,48.11,572516.0,43.7745,44.1784,43.6001,44.16,572516.0
2021-11-19 10:30:00,48.1,48.44,47.99,48.26,304621.0,44.1508,44.4629,44.0499,44.2977,304621.0
2021-11-19 11:00:00,48.26,48.27,48.08,48.2,142372.0,44.2977,44.3069,44.1325,44.2426,142372.0
2021-11-19 11:30:00,48.19,48.27,48.14,48.25,174231.0,44.2334,44.3069,44.1876,44.2885,174231.0
2021-11-19 12:00:00,48.27,48.44,48.26,48.42,103768.0,44.3069,44.4629,44.2977,44.4446,103768.0
2021-11-19 12:30:00,48.42,48.56,48.28,48.32,134100.0,44.4446,44.5731,44.3161,44.3528,134100.0
2021-11-19 13:00:00,48.32,48.39,48.18,48.21,153285.0,44.3528,44.417,44.2243,44.2518,153285.0
2021-11-19 13:30:00,48.2,48.23,48.0,48.16,198181.0,44.2426,44.2702,44.059,44.2059,198181.0
2021-11-19 14:00:00,48.16,48.16,48.03,48.04,158063.0,44.2059,44.2059,44.0866,44.0958,158063.0
2021-11-19 14:30:00,48.04,48.1,47.9,48.01,185831.0,44.0958,44.1508,43.9673,44.0682,185831.0
2021-11-19 15:00:00,48.02,48.08,47.87,48.0,245941.0,44.0774,44.1325,43.9397,44.059,245941.0
2021-11-19 15:30:00,48.0,48.06,47.83,47.88,652014.0,44.059,44.1141,43.903,43.9489,652014.0
2021-11-22 09:30:00,48.5,48.84,47.74,48.31,371775.0,44.518,44.8301,43.8204,44.3436,371775.0
2021-11-22 10:00:00,48.32,48.88,48.32,48.7,229308.0,44.3528,44.8668,44.3528,44.7016,229308.0
2021-11-22 10:30:00,48.7,48.9,48.55,48.6,218564.0,44.7016,44.8852,44.5639,44.6098,218564.0
2021-11-22 11:00:00,48.62,48.87,48.48,48.73,205341.0,44.6281,44.8576,44.4996,44.7291,205341.0
2021-11-22 11:30:00,48.73,48.74,48.28,48.35,177693.0,44.7291,44.7383,44.3161,44.3803,177693.0
2021-11-22 12:00:00,48.33,48.67,48.27,48.65,142604.0,44.362,44.674,44.3069,44.6557,142604.0
2021-11-22 12:30:00,48.64,48.71,48.49,48.67,117959.0,44.6465,44.7108,44.5088,44.674,117959.0
2021-11-22 13:00:00,48.66,48.82,48.65,48.74,134496.0,44.6649,44.8117,44.6557,44.7383,134496.0
2021-11-22 13:30:00,48.75,48.84,48.74,48.8,104139.0,44.7475,44.8301,44.7383,44.7934,104139.0
2021-11-22 14:00:00,48.8,48.9,48.74,48.79,109034.0,44.7934,44.8852,44.7383,44.7842,109034.0
2021-11-22 14:30:00,48.79,49.01,48.77,48.97,149229.0,44.7842,44.9861,44.7658,44.9494,149229.0
2021-11-22 15:00:00,48.98,49.02,48.8,48.82,214202.0,44.9586,44.9953,44.7934,44.8117,214202.0
2021-11-22 15:30:00,48.81,48.91,48.32,48.34,653223.0,44.8025,44.8943,44.3528,44.3711,653223.0
2021-11-23 09:30:00,48.56,49.03,48.55,48.91,245164.0,44.5731,45.0045,44.5639,44.8943,245164.0
2021-11-23 10:00:00,48.9,49.18,48.75,49.0,236875.0,44.8852,45.1422,44.7475,44.9769,236875.0
2021-11-23 10:30:00,48.99,49.26,48.92,48.98,246759.0,44.9678,45.2156,44.9035,44.9586,246759.0
2021-11-23 11:00:00,48.99,49.19,48.87,49.14,178230.0,44.9678,45.1513,44.8576,45.1054,178230.0
2021-11-23 11:30:00,49.13,49.44,49.07,49.27,179158.0,45.0963,45.3808,45.0412,45.2248,179158.0
2021-11-23 12:00:00,49.27,49.65,49.22,49.61,141700.0,45.2248,45.5736,45.1789,45.5369,141700.0
2021-11-23 12:30:00,49.61,49.67,49.53,49.57,122145.0,45.5369,45.5919,45.4634,45.5001,122145.0
2021-11-23 13:00:00,49.58,49.7,49.41,49.63,129734.0,45.5093,45.6195,45.3533,45.5552,129734.0
2021-11-23 13:30:00,49.62,49.85,49.6,49.76,157806.0,45.546,45.7572,45.5277,45.6745,157806.0
2021-11-23 14:00:00,49.76,49.86,49.71,49.75,115782.0,45.6745,45.7663,45.6286,45.6654,115782.0
2021-11-23 14:30:00,49.75,49.92,49.65,49.84,175026.0,45.6654,45.8214,45.5736,45.748,175026.0
2021-11-23 15:00:00,49.83,49.99,49.67,49.73,192056.0,45.7388,45.8857,45.5919,45.647,192056.0
2021-11-23 15:30:00,49.74,49.83,49.64,49.7,646645.0,45.6562,45.7388,45.5644,45.6195,646645.0
2021-11-24 09:30:00,49.31,50.05,49.31,49.99,423633.0,45.2615,45.9407,45.2615,45.8857,423633.0
2021-11-24 10:00:00,49.96,50.3,49.86,50.02,466064.0,45.8581,46.1702,45.7663,45.9132,466064.0
2021-11-24 10:30:00,50.0,50.14,49.87,50.11,200185.0,45.8948,46.0233,45.7755,45.9958,200185.0
2021-11-24 11:00:00,50.1,50.22,50.04,50.1,179132.0,45.9866,46.0968,45.9316,45.9866,179132.0
2021-11-24 11:30:00,50.09,50.12,49.68,49.79,293098.0,45.9774,46.005,45.6011,45.7021,293098.0
2021-11-24 12:00:00,49.79,49.99,49.65,49.96,193313.0,45.7021,45.8857,45.5736,45.8581,193313.0
2021-11-24 12:30:00,49.95,50.13,49.94,50.05,98961.0,45.8489,46.0142,45.8398,45.9407,98961.0
2021-11-24 13:00:00,50.05,50.06,49.82,49.88,102866.0,45.9407,45.9499,45.7296,45.7847,102866.0
2021-11-24 13:30:00,49.88,50.04,49.88,50.01,80540.0,45.7847,45.9316,45.7847,45.904,80540.0
2021-11-24 14:00:00,50.01,50.06,49.89,49.91,112954.0,45.904,45.9499,45.7939,45.8122,112954.0
2021-11-24 14:30:00,49.91,50.08,49.9,49.93,99639.0,45.8122,45.9683,45.803,45.8306,99639.0
2021-11-24 15:00:00,49.93,50.12,49.9,50.09,127556.0,45.8306,46.005,45.803,45.9774,127556.0
2021-11-24 15:30:00,50.09,50.09,49.74,49.77,496029.0,45.9774,45.9774,45.6562,45.6837,496029.0
2021-11-26 09:30:00,47.8,47.95,46.4,46.59,893514.0,43.8755,44.0131,42.5904,42.7648,893514.0
2021-11-26 10:00:00,46.58,47.47,46.54,47.37,531530.0,42.7556,43.5726,42.7189,43.4808,531530.0
2021-11-26 10:30:00,47.36,47.48,47.06,47.41,336686.0,43.4716,43.5817,43.1962,43.5175,336686.0
2021-11-26 11:00:00,47.41,47.63,47.0,47.08,292294.0,43.5175,43.7194,43.1411,43.2146,292294.0
2021-11-26 11:30:00,47.07,47.33,47.01,47.22,301969.0,43.2054,43.4441,43.1503,43.3431,301969.0
2021-11-26 12:00:00,47.21,47.83,47.21,47.81,297081.0,43.3339,43.903,43.3339,43.8846,297081.0
2021-11-26 12:30:00,47.78,48.13,47.59,47.7,572844.0,43.8571,44.1784,43.6827,43.7837,572844.0
2021-11-29 09:30:00,48.19,48.57,47.56,47.6,407223.0,44.2334,44.5822,43.6552,43.6919,407223.0
2021-11-29 10:00:00,47.6,47.65,46.96,47.02,393305.0,43.6919,43.7378,43.1044,43.1595,393305.0
2021-11-29 10:30:00,47.02,47.24,46.81,47.09,376295.0,43.1595,43.3614,42.9667,43.2238,376295.0
2021-11-29 11:00:00,47.1,47.29,47.0,47.03,291032.0,43.2329,43.4073,43.1411,43.1687,291032.0
2021-11-29 11:30:00,47.04,47.44,46.94,47.3,206097.0,43.1779,43.545,43.0861,43.4165,206097.0
2021-11-29 12:00:00,47.29,47.67,47.29,47.6,170865.0,43.4073,43.7561,43.4073,43.6919,170865.0
2021-11-29 12:30:00,47.59,47.68,47.57,47.65,130362.0,43.6827,43.7653,43.6643,43.7378,130362.0
2021-11-29 13:00:00,47.65,47.74,47.54,47.61,110196.0,43.7378,43.8204,43.6368,43.7011,110196.0
2021-11-29 13:30:00,47.62,47.66,47.29,47.37,184753.0,43.7102,43.747,43.4073,43.4808,184753.0
2021-11-29 14:00:00,47.37,47.42,47.29,47.38,162914.0,43.4808,43.5267,43.4073,43.4899,162914.0
2021-11-29 14:30:00,47.37,47.41,47.25,47.32,137238.0,43.4808,43.5175,43.3706,43.4349,137238.0
2021-11-29 15:00:00,47.31,47.45,47.3,47.3,180640.0,43.4257,43.5542,43.4165,43.4165,180640.0
2021-11-29 15:30:00,47.3,47.4,47.12,47.12,574212.0,43.4165,43.5083,43.2513,43.2513,574212.0
2021-11-30 09:30:00,46.26,46.64,46.0,46.06,394681.0,42.4619,42.8107,42.2233,42.2783,394681.0
2021-11-30 10:00:00,46.02,46.08,45.31,45.39,526225.0,42.2416,42.2967,41.5899,41.6633,526225.0
2021-11-30 10:30:00,45.39,45.95,45.24,45.31,720608.0,41.6633,42.1774,41.5256,41.5899,720608.0
2021-11-30 11:00:00,45.32,45.49,44.88,45.1,464722.0,41.5991,41.7551,41.1952,41.3971,464722.0
2021-11-30 11:30:00,45.07,45.14,44.71,44.98,377778.0,41.3696,41.4339,41.0392,41.287,377778.0
2021-11-30 12:00:00,44.99,45.01,44.66,44.89,396216.0,41.2962,41.3145,40.9933,41.2044,396216.0
2021-11-30 12:30:00,44.89,45.07,44.75,44.9,249449.0,41.2044,41.3696,41.0759,41.2136,249449.0
2021-11-30 13:00:00,44.9,44.92,44.58,44.66,400042.0,41.2136,41.2319,40.9198,40.9933,400042.0
2021-11-30 13:30:00,44.67,44.78,44.4,44.75,544513.0,41.0024,41.1034,40.7546,41.0759,544513.0
2021-11-30 14:00:00,44.75,44.86,44.55,44.71,357333.0,41.0759,41.1768,40.8923,41.0392,357333.0
2021-11-30 14:30:00,44.7,44.89,44.66,44.88,368565.0,41.03,41.2044,40.9933,41.1952,368565.0
2021-11-30 15:00:00,44.88,44.98,44.75,44.89,506248.0,41.1952,41.287,41.0759,41.2044,506248.0
2021-11-30 15:30:00,44.88,45.3,44.71,44.78,1924771.0,41.1952,41.5807,41.0392,41.1034,1924771.0
2021-12-01 09:30:00,46.1,46.37,45.36,46.34,531380.0,42.315,42.5629,41.6358,42.5353,531380.0
2021-12-01 10:00:00,46.37,46.56,46.13,46.27,269730.0,42.5629,42.7373,42.3426,42.4711,269730.0
2021-12-01 10:30:00,46.29,46.45,45.96,46.2,232719.0,42.4894,42.6363,42.1865,42.4068,232719.0
2021-12-01 11:00:00,46.22,46.25,46.03,46.04,180363.0,42.4252,42.4527,42.2508,42.26,180363.0
2021-12-01 11:30:00,46.05,46.09,45.19,45.31,214284.0,42.2691,42.3059,41.4798,41.5899,214284.0
2021-12-01 12:00:00,45.3,45.59,45.17,45.33,204709.0,41.5807,41.8469,41.4614,41.6083,204709.0
2021-12-01 12:30:00,45.34,45.44,44.85,44.87,215780.0,41.6174,41.7092,41.1677,41.186,215780.0
2021-12-01 13:00:00,44.87,45.06,44.69,45.02,187953.0,41.186,41.3604,41.0208,41.3237,187953.0
2021-12-01 13:30:00,45.04,45.06,44.64,44.79,187866.0,41.3421,41.3604,40.9749,41.1126,187866.0
2021-12-01 14:00:00,44.79,44.84,44.41,44.61,230200.0,41.1126,41.1585,40.7638,40.9474,230200.0
2021-12-01 14:30:00,44.61,44.77,44.47,44.48,214327.0,40.9474,41.0942,40.8189,40.828,214327.0
2021-12-01 15:00:00,44.49,44.52,43.98,44.05,311502.0,40.8372,40.8648,40.3691,40.4334,311502.0
2021-12-01 15:30:00,44.04,44.4,43.72,43.74,713594.0,40.4242,40.7546,40.1304,40.1488,713594.0
2021-12-02 09:30:00,44.12,45.1,44.0,45.06,387577.0,40.4976,41.3971,40.3875,41.3604,387577.0
2021-12-02 10:00:00,45.1,45.34,44.88,45.31,325305.0,41.3971,41.6174,41.1952,41.5899,325305.0
2021-12-02 10:30:00,45.29,45.35,44.88,45.23,327866.0,41.5715,41.6266,41.1952,41.5165,327866.0
2021-12-02 11:00:00,45.25,45.73,45.15,45.69,342290.0,41.5348,41.9754,41.443,41.9387,342290.0
2021-12-02 11:30:00,45.69,45.91,45.34,45.8,246711.0,41.9387,42.1406,41.6174,42.0397,246711.0
2021-12-02 12:00:00,45.81,46.02,45.74,46.01,271287.0,42.0489,42.2416,41.9846,42.2324,271287.0
2021-12-02 12:30:00,46.02,46.08,45.76,45.84,233707.0,42.2416,42.2967,42.003,42.0764,233707.0
2021-12-02 13:00:00,45.86,45.86,45.54,45.57,176003.0,42.0947,42.0947,41.801,41.8286,176003.0
2021-12-02 13:30:00,45.57,45.79,45.49,45.72,203864.0,41.8286,42.0305,41.7551,41.9662,203864.0
2021-12-02 14:00:00,45.72,45.88,45.59,45.76,255836.0,41.9662,42.1131,41.8469,42.003,255836.0
2021-12-02 14:30:00,45.75,45.78,45.53,45.54,265434.0,41.9938,42.0213,41.7918,41.801,265434.0
2021-12-02 15:00:00,45.55,45.62,45.36,45.53,339045.0,41.8102,41.8745,41.6358,41.7918,339045.0
2021-12-02 15:30:00,45.53,45.7,45.41,45.64,944954.0,41.7918,41.9479,41.6817,41.8928,944954.0
2021-12-03 09:30:00,45.88,46.03,45.17,45.38,353782.0,42.1131,42.2508,41.4614,41.6542,353782.0
2021-12-03 10:00:00,45.4,45.81,45.18,45.75,262976.0,41.6725,42.0489,41.4706,41.9938,262976.0
2021-12-03 10:30:00,45.74,45.75,45.06,45.2,200650.0,41.9846,41.9938,41.3604,41.4889,200650.0
2021-12-03 11:00:00,45.19,45.5,45.17,45.41,218541.0,41.4798,41.7643,41.4614,41.6817,218541.0
2021-12-03 11:30:00,45.41,45.59,45.11,45.14,315647.0,41.6817,41.8469,41.4063,41.4339,315647.0
2021-12-03 12:00:00,45.15,45.56,45.13,45.43,209760.0,41.443,41.8194,41.4247,41.7,209760.0
2021-12-03 12:30:00,45.42,45.67,45.24,45.48,177121.0,41.6909,41.9203,41.5256,41.7459,177121.0
2021-12-03 13:00:00,45.47,45.55,45.3,45.35,161365.0,41.7368,41.8102,41.5807,41.6266,161365.0
2021-12-03 13:30:00,45.34,45.34,45.02,45.03,225415.0,41.6174,41.6174,41.3237,41.3329,225415.0
2021-12-03 14:00:00,45.03,45.2,44.89,45.1,193505.0,41.3329,41.4889,41.2044,41.3971,193505.0
2021-12-03 14:30:00,45.1,45.13,44.85,44.86,215024.0,41.3971,41.4247,41.1677,41.1768,215024.0
2021-12-03 15:00:00,44.86,45.17,44.75,45.1,331399.0,41.1768,41.4614,41.0759,41.3971,331399.0
2021-12-03 15:30:00,45.1,45.32,44.89,45.27,954643.0,41.3971,41.5991,41.2044,41.5532,954643.0
2021-12-06 09:30:00,46.26,46.89,46.0,46.82,513000.0,42.4619,43.0402,42.2233,42.9759,513000.0
2021-12-06 10:00:00,46.84,46.9,46.18,46.65,435798.0,42.9943,43.0494,42.3885,42.8199,435798.0
2021-12-06 10:30:00,46.67,47.03,46.59,47.0,248998.0,42.8382,43.1687,42.7648,43.1411,248998.0
2021-12-06 11:00:00,47.0,47.02,46.55,46.82,178678.0,43.1411,43.1595,42.7281,42.9759,178678.0
2021-12-06 11:30:00,46.83,46.97,46.74,46.88,166930.0,42.9851,43.1136,42.9025,43.031,166930.0
2021-12-06 12:00:00,46.89,47.07,46.8,46.99,155942.0,43.0402,43.2054,42.9576,43.132,155942.0
2021-12-06 12:30:00,46.99,47.14,46.95,47.05,180310.0,43.132,43.2697,43.0953,43.187,180310.0
2021-12-06 13:00:00,47.06,47.15,46.99,47.02,168032.0,43.1962,43.2788,43.132,43.1595,168032.0
2021-12-06 13:30:00,47.03,47.2,46.91,47.19,144389.0,43.1687,43.3247,43.0585,43.3155,144389.0
2021-12-06 14:00:00,47.19,47.2,46.92,46.96,175536.0,43.3155,43.3247,43.0677,43.1044,175536.0
2021-12-06 14:30:00,46.97,47.03,46.61,46.64,183462.0,43.1136,43.1687,42.7832,42.8107,183462.0
2021-12-06 15:00:00,46.65,46.71,46.5,46.55,207029.0,42.8199,42.875,42.6822,42.7281,207029.0
2021-12-06 15:30:00,46.56,46.62,46.32,46.33,689519.0,42.7373,42.7923,42.517,42.5262,689519.0
2021-12-07 09:30:00,46.86,47.77,46.75,47.76,546409.0,43.0126,43.8479,42.9117,43.8387,546409.0
2021-12-07 10:00:00,47.76,48.02,47.5,47.8,263428.0,43.8387,44.0774,43.6001,43.8755,263428.0
2021-12-07 10:30:00,47.81,47.88,47.51,47.85,382806.0,43.8846,43.9489,43.6093,43.9214,382806.0
2021-12-07 11:00:00,47.85,47.93,47.58,47.76,297424.0,43.9214,43.9948,43.6735,43.8387,297424.0
2021-12-07 11:30:00,47.75,47.94,47.68,47.86,242688.0,43.8296,44.004,43.7653,43.9305,242688.0
2021-12-07 12:00:00,47.85,48.02,47.83,47.95,198309.0,43.9214,44.0774,43.903,44.0131,198309.0
2021-12-07 12:30:00,47.95,48.04,47.9,48.0,150538.0,44.0131,44.0958,43.9673,44.059,150538.0
2021-12-07 13:00:00,48.0,48.02,47.67,47.93,170879.0,44.059,44.0774,43.7561,43.9948,170879.0
2021-12-07 13:30:00,47.93,47.97,47.78,47.83,143401.0,43.9948,44.0315,43.8571,43.903,143401.0
2021-12-07 14:00:00,47.83,47.93,47.78,47.79,310758.0,43.903,43.9948,43.8571,43.8663,310758.0
2021-12-07 14:30:00,47.78,47.86,47.73,47.8,164338.0,43.8571,43.9305,43.8112,43.8755,164338.0
2021-12-07 15:00:00,47.79,47.9,47.65,47.65,207864.0,43.8663,43.9673,43.7378,43.7378,207864.0
2021-12-07 15:30:00,47.65,47.68,47.42,47.58,810246.0,43.7378,43.7653,43.5267,43.6735,810246.0
2021-12-08 09:30:00,47.64,47.77,47.23,47.33,370927.0,43.7286,43.8479,43.3523,43.4441,370927.0
2021-12-08 10:00:00,47.31,47.61,47.27,47.46,300921.0,43.4257,43.7011,43.389,43.5634,300921.0
2021-12-08 10:30:00,47.46,47.6,47.37,47.39,296374.0,43.5634,43.6919,43.4808,43.4991,296374.0
2021-12-08 11:00:00,47.39,47.62,47.39,47.58,185599.0,43.4991,43.7102,43.4991,43.6735,185599.0
2021-12-08 11:30:00,47.57,47.65,47.47,47.59,264915.0,43.6643,43.7378,43.5726,43.6827,264915.0
2021-12-08 12:00:00,47.58,47.62,47.53,47.6,124698.0,43.6735,43.7102,43.6276,43.6919,124698.0
2021-12-08 12:30:00,47.6,47.63,47.48,47.52,120136.0,43.6919,43.7194,43.5817,43.6185,120136.0
2021-12-08 13:00:00,47.51,47.52,47.41,47.51,96191.0,43.6093,43.6185,43.5175,43.6093,96191.0
2021-12-08 13:30:00,47.51,47.53,47.4,47.4,125162.0,43.6093,43.6276,43.5083,43.5083,125162.0
2021-12-08 14:00:00,47.42,47.53,47.39,47.46,131006.0,43.5267,43.6276,43.4991,43.5634,131006.0
2021-12-08 14:30:00,47.48,47.51,47.4,47.47,123030.0,43.5817,43.6093,43.5083,43.5726,123030.0
2021-12-08 15:00:00,47.46,47.53,47.42,47.52,204840.0,43.5634,43.6276,43.5267,43.6185,204840.0
2021-12-08 15:30:00,47.51,47.58,47.3,47.32,544411.0,43.6093,43.6735,43.4165,43.4349,544411.0
2021-12-09 09:30:00,46.95,47.24,46.56,47.2,353062.0,43.0953,43.3614,42.7373,43.3247,353062.0
2021-12-09 10:00:00,47.2,47.58,47.18,47.39,194407.0,43.3247,43.6735,43.3064,43.4991,194407.0
2021-12-09 10:30:00,47.39,47.52,47.32,47.48,155224.0,43.4991,43.6185,43.4349,43.5817,155224.0
2021-12-09 11:00:00,47.48,47.52,47.31,47.48,133899.0,43.5817,43.6185,43.4257,43.5817,133899.0
2021-12-09 11:30:00,47.48,47.52,47.34,47.44,147599.0,43.5817,43.6185,43.4532,43.545,147599.0
2021-12-09 12:00:00,47.44,47.71,47.42,47.69,189595.0,43.545,43.7929,43.5267,43.7745,189595.0
2021-12-09 12:30:00,47.7,47.79,47.68,47.79,146570.0,43.7837,43.8663,43.7653,43.8663,146570.0
2021-12-09 13:00:00,47.78,47.84,47.64,47.64,141340.0,43.8571,43.9122,43.7286,43.7286,141340.0
2021-12-09 13:30:00,47.65,47.95,47.63,47.92,151989.0,43.7378,44.0131,43.7194,43.9856,151989.0
2021-12-09 14:00:00,47.92,48.02,47.9,47.93,137619.0,43.9856,44.0774,43.9673,43.9948,137619.0
2021-12-09 14:30:00,47.93,47.96,47.86,47.91,143976.0,43.9948,44.0223,43.9305,43.9764,143976.0
2021-12-09 15:00:00,47.91,48.01,47.87,48.01,240515.0,43.9764,44.0682,43.9397,44.0682,240515.0
2021-12-09 15:30:00,48.01,48.17,47.87,47.9,656527.0,44.0682,44.2151,43.9397,43.9673,656527.0
2021-12-10 09:30:00,48.4,48.4,47.54,47.57,197532.0,44.4262,44.4262,43.6368,43.6643,197532.0
2021-12-10 10:00:00,47.57,47.72,47.4,47.58,137313.0,43.6643,43.802,43.5083,43.6735,137313.0
2021-12-10 10:30:00,47.59,47.72,47.48,47.69,133595.0,43.6827,43.802,43.5817,43.7745,133595.0
2021-12-10 11:00:00,47.69,47.74,47.33,47.71,293999.0,43.7745,43.8204,43.4441,43.7929,293999.0
2021-12-10 11:30:00,47.71,47.78,47.6,47.76,168960.0,43.7929,43.8571,43.6919,43.8387,168960.0
2021-12-10 12:00:00,47.77,47.95,47.73,47.86,127124.0,43.8479,44.0131,43.8112,43.9305,127124.0
2021-12-10 12:30:00,47.88,47.89,47.66,47.71,87966.0,43.9489,43.9581,43.747,43.7929,87966.0
2021-12-10 13:00:00,47.7,47.85,47.7,47.74,77253.0,43.7837,43.9214,43.7837,43.8204,77253.0
2021-12-10 13:30:00,47.73,47.8,47.67,47.76,76730.0,43.8112,43.8755,43.7561,43.8387,76730.0
2021-12-10 14:00:00,47.75,47.77,47.64,47.72,81612.0,43.8296,43.8479,43.7286,43.802,81612.0
2021-12-10 14:30:00,47.72,47.76,47.62,47.65,158359.0,43.802,43.8387,43.7102,43.7378,158359.0
2021-12-10 15:00:00,47.64,47.88,47.62,47.84,133694.0,43.7286,43.9489,43.7102,43.9122,133694.0
2021-12-10 15:30:00,47.83,47.96,47.8,47.87,435679.0,43.903,44.0223,43.8755,43.9397,435679.0
2021-12-13 09:30:00,47.49,47.49,46.42,46.67,346639.0,43.5909,43.5909,42.6088,42.8382,346639.0
2021-12-13 10:00:00,46.68,47.12,46.66,46.98,252316.0,42.8474,43.2513,42.8291,43.1228,252316.0
2021-12-13 10:30:00,46.98,47.07,46.56,46.65,242401.0,43.1228,43.2054,42.7373,42.8199,242401.0
2021-12-13 11:00:00,46.64,46.71,46.37,46.41,195702.0,42.8107,42.875,42.5629,42.5996,195702.0
2021-12-13 11:30:00,46.41,46.55,46.26,46.41,198001.0,42.5996,42.7281,42.4619,42.5996,198001.0
2021-12-13 12:00:00,46.4,46.42,46.15,46.16,356726.0,42.5904,42.6088,42.3609,42.3701,356726.0
2021-12-13 12:30:00,46.16,46.35,46.03,46.35,227965.0,42.3701,42.5445,42.2508,42.5445,227965.0
2021-12-13 13:00:00,46.34,46.38,46.22,46.36,156779.0,42.5353,42.5721,42.4252,42.5537,156779.0
2021-12-13 13:30:00,46.36,46.37,46.15,46.23,118385.0,42.5537,42.5629,42.3609,42.4344,118385.0
2021-12-13 14:00:00,46.23,46.6,46.17,46.47,159632.0,42.4344,42.774,42.3793,42.6547,159632.0
2021-12-13 14:30:00,46.48,46.52,46.25,46.27,171462.0,42.6638,42.7006,42.4527,42.4711,171462.0
2021-12-13 15:00:00,46.27,46.51,46.26,46.5,350415.0,42.4711,42.6914,42.4619,42.6822,350415.0
2021-12-13 15:30:00,46.5,46.58,46.31,46.35,673650.0,42.6822,42.7556,42.5078,42.5445,673650.0
2021-12-14 09:30:00,46.25,47.26,46.09,47.16,393437.0,42.4527,43.3798,42.3059,43.288,393437.0
2021-12-14 10:00:00,47.16,47.4,47.08,47.34,272377.0,43.288,43.5083,43.2146,43.4532,272377.0
2021-12-14 10:30:00,47.35,47.36,46.72,46.77,221261.0,43.4624,43.4716,42.8841,42.93,221261.0
2021-12-14 11:00:00,46.75,46.84,46.54,46.65,315627.0,42.9117,42.9943,42.7189,42.8199,315627.0
2021-12-14 11:30:00,46.65,46.68,46.4,46.42,293427.0,42.8199,42.8474,42.5904,42.6088,293427.0
2021-12-14 12:00:00,46.42,46.79,46.4,46.79,175661.0,42.6088,42.9484,42.5904,42.9484,175661.0
2021-12-14 12:30:00,46.77,46.86,46.7,46.79,87242.0,42.93,43.0126,42.8658,42.9484,87242.0
2021-12-14 13:00:00,46.79,47.01,46.77,46.98,126705.0,42.9484,43.1503,42.93,43.1228,126705.0
2021-12-14 13:30:00,46.97,47.05,46.87,46.92,144855.0,43.1136,43.187,43.0218,43.0677,144855.0
2021-12-14 14:00:00,46.92,47.18,46.92,47.1,121955.0,43.0677,43.3064,43.0677,43.2329,121955.0
2021-12-14 14:30:00,47.09,47.14,46.92,47.01,127021.0,43.2238,43.2697,43.0677,43.1503,127021.0
2021-12-14 15:00:00,47.01,47.03,46.9,47.03,206909.0,43.1503,43.1687,43.0494,43.1687,206909.0
2021-12-14 15:30:00,47.02,47.02,46.71,46.83,654580.0,43.1595,43.1595,42.875,42.9851,654580.0
2021-12-15 09:30:00,46.98,47.02,45.32,45.36,427333.0,43.1228,43.1595,41.5991,41.6358,427333.0
2021-12-15 10:00:00,45.36,45.64,45.02,45.62,450711.0,41.6358,41.8928,41.3237,41.8745,450711.0
2021-12-15 10:30:00,45.63,45.79,45.56,45.78,211115.0,41.8836,42.0305,41.8194,42.0213,211115.0
2021-12-15 11:00:00,45.76,45.98,45.7,45.86,248692.0,42.003,42.2049,41.9479,42.0947,248692.0
2021-12-15 11:30:00,45.84,46.22,45.78,46.2,170075.0,42.0764,42.4252,42.0213,42.4068,170075.0
2021-12-15 12:00:00,46.19,46.43,46.19,46.41,133051.0,42.3977,42.6179,42.3977,42.5996,133051.0
2021-12-15 12:30:00,46.4,46.56,46.38,46.51,114413.0,42.5904,42.7373,42.5721,42.6914,114413.0
2021-12-15 13:00:00,46.51,46.59,46.46,46.56,112685.0,42.6914,42.7648,42.6455,42.7373,112685.0
2021-12-15 13:30:00,46.57,46.7,46.54,46.63,137138.0,42.7465,42.8658,42.7189,42.8015,137138.0
2021-12-15 14:00:00,46.61,46.97,46.01,46.09,260464.0,42.7832,43.1136,42.2324,42.3059,260464.0
2021-12-15 14:30:00,46.08,46.41,45.95,45.97,292045.0,42.2967,42.5996,42.1774,42.1957,292045.0
2021-12-15 15:00:00,45.99,46.73,45.97,46.73,386765.0,42.2141,42.8933,42.1957,42.8933,386765.0
2021-12-15 15:30:00,46.73,46.81,46.49,46.72,672673.0,42.8933,42.9667,42.673,42.8841,672673.0
2021-12-16 09:30:00,47.66,48.1,47.4,47.92,728142.0,43.747,44.1508,43.5083,43.9856,728142.0
2021-12-16 10:00:00,47.92,48.06,47.57,47.79,599684.0,43.9856,44.1141,43.6643,43.8663,599684.0
2021-12-16 10:30:00,47.78,48.17,47.68,47.94,622914.0,43.8571,44.2151,43.7653,44.004,622914.0
2021-12-16 11:00:00,47.93,48.09,47.8,48.06,510105.0,43.9948,44.1417,43.8755,44.1141,510105.0
2021-12-16 11:30:00,48.06,48.25,47.86,47.87,385015.0,44.1141,44.2885,43.9305,43.9397,385015.0
2021-12-16 12:00:00,47.86,48.14,47.8,48.09,358261.0,43.9305,44.1876,43.8755,44.1417,358261.0
2021-12-16 12:30:00,48.05,48.15,47.65,47.67,332242.0,44.1049,44.1967,43.7378,43.7561,332242.0
2021-12-16 13:00:00,47.68,47.91,47.66,47.88,275908.0,43.7653,43.9764,43.747,43.9489,275908.0
2021-12-16 13:30:00,47.87,48.06,47.8,47.89,305262.0,43.9397,44.1141,43.8755,43.9581,305262.0
2021-12-16 14:00:00,47.88,47.9,47.54,47.59,360400.0,43.9489,43.9673,43.6368,43.6827,360400.0
2021-12-16 14:30:00,47.59,47.64,47.3,47.36,398573.0,43.6827,43.7286,43.4165,43.4716,398573.0
2021-12-16 15:00:00,47.35,47.53,47.14,47.5,622235.0,43.4624,43.6276,43.2697,43.6001,622235.0
2021-12-16 15:30:00,47.5,47.8,47.45,47.61,1309357.0,43.6001,43.8755,43.5542,43.7011,1309357.0
2021-12-17 09:30:00,47.3,47.3,45.89,46.07,1392765.0,43.4165,43.4165,42.1223,42.2875,1392765.0
2021-12-17 10:00:00,46.07,46.6,45.98,46.58,479664.0,42.2875,42.774,42.2049,42.7556,479664.0
2021-12-17 10:30:00,46.58,47.22,46.51,47.08,429620.0,42.7556,43.3431,42.6914,43.2146,429620.0
2021-12-17 11:00:00,47.08,47.36,47.06,47.3,361557.0,43.2146,43.4716,43.1962,43.4165,361557.0
2021-12-17 11:30:00,47.3,47.36,46.74,46.83,363325.0,43.4165,43.4716,42.9025,42.9851,363325.0
2021-12-17 12:00:00,46.82,46.83,46.5,46.59,239670.0,42.9759,42.9851,42.6822,42.7648,239670.0
2021-12-17 12:30:00,46.6,46.73,46.56,46.66,245751.0,42.774,42.8933,42.7373,42.8291,245751.0
2021-12-17 13:00:00,46.66,46.73,46.38,46.7,319577.0,42.8291,42.8933,42.5721,42.8658,319577.0
2021-12-17 13:30:00,46.7,46.79,46.62,46.66,279129.0,42.8658,42.9484,42.7923,42.8291,279129.0
2021-12-17 14:00:00,46.66,46.75,46.52,46.53,336297.0,42.8291,42.9117,42.7006,42.7097,336297.0
2021-12-17 14:30:00,46.53,46.65,46.4,46.63,371149.0,42.7097,42.8199,42.5904,42.8015,371149.0
2021-12-17 15:00:00,46.63,46.9,46.63,46.82,353463.0,42.8015,43.0494,42.8015,42.9759,353463.0
2021-12-17 15:30:00,46.83,46.97,46.63,46.65,1395412.0,42.9851,43.1136,42.8015,42.8199,1395412.0
2021-12-20 09:30:00,45.51,45.65,44.17,44.42,521635.0,41.7735,41.902,40.5435,40.773,521635.0
2021-12-20 10:00:00,44.4,44.85,44.2,44.51,515444.0,40.7546,41.1677,40.571,40.8556,515444.0
2021-12-20 10:30:00,44.52,44.53,43.74,43.87,296081.0,40.8648,40.8739,40.1488,40.2681,296081.0
2021-12-20 11:00:00,43.86,44.03,43.7,43.92,325871.0,40.259,40.415,40.1121,40.314,325871.0
2021-12-20 11:30:00,43.93,44.28,43.82,44.04,262826.0,40.3232,40.6445,40.2222,40.4242,262826.0
2021-12-20 12:00:00,44.02,44.04,43.88,43.98,174926.0,40.4058,40.4242,40.2773,40.3691,174926.0
2021-12-20 12:30:00,43.98,44.09,43.84,43.98,364363.0,40.3691,40.4701,40.2406,40.3691,364363.0
2021-12-20 13:00:00,43.98,44.0,43.84,43.88,247546.0,40.3691,40.3875,40.2406,40.2773,247546.0
2021-12-20 13:30:00,43.87,44.08,43.74,43.98,269601.0,40.2681,40.4609,40.1488,40.3691,269601.0
2021-12-20 14:00:00,43.99,44.12,43.92,43.96,305069.0,40.3783,40.4976,40.314,40.3507,305069.0
2021-12-20 14:30:00,43.96,44.01,43.8,43.88,300528.0,40.3507,40.3966,40.2039,40.2773,300528.0
2021-12-20 15:00:00,43.88,44.13,43.86,44.1,414285.0,40.2773,40.5068,40.259,40.4792,414285.0
2021-12-20 15:30:00,44.09,44.39,43.94,44.21,1195188.0,40.4701,40.7454,40.3324,40.5802,1195188.0
2021-12-21 09:30:00,44.87,45.64,44.65,45.53,324767.0,41.186,41.8928,40.9841,41.7918,324767.0
2021-12-21 10:00:00,45.54,45.92,45.54,45.64,300743.0,41.801,42.1498,41.801,41.8928,300743.0
2021-12-21 10:30:00,45.62,45.73,45.45,45.49,350809.0,41.8745,41.9754,41.7184,41.7551,350809.0
2021-12-21 11:00:00,45.49,45.89,45.42,45.75,358452.0,41.7551,42.1223,41.6909,41.9938,358452.0
2021-12-21 11:30:00,45.75,45.91,45.63,45.71,231059.0,41.9938,42.1406,41.8836,41.9571,231059.0
2021-12-21 12:00:00,45.71,45.98,45.68,45.89,152392.0,41.9571,42.2049,41.9295,42.1223,152392.0
2021-12-21 12:30:00,45.89,46.05,45.86,45.99,206182.0,42.1223,42.2691,42.0947,42.2141,206182.0
2021-12-21 13:00:00,45.98,46.01,45.88,45.91,191791.0,42.2049,42.2324,42.1131,42.1406,191791.0
2021-12-21 13:30:00,45.91,46.0,45.87,45.97,141599.0,42.1406,42.2233,42.1039,42.1957,141599.0
2021-12-21 14:00:00,45.97,46.0,45.9,45.96,157300.0,42.1957,42.2233,42.1315,42.1865,157300.0
2021-12-21 14:30:00,45.96,46.05,45.91,46.0,151949.0,42.1865,42.2691,42.1406,42.2233,151949.0
2021-12-21 15:00:00,46.0,46.17,45.91,46.02,182584.0,42.2233,42.3793,42.1406,42.2416,182584.0
2021-12-21 15:30:00,46.03,46.14,45.83,46.13,484405.0,42.2508,42.3518,42.0672,42.3426,484405.0
2021-12-22 09:30:00,45.94,46.22,45.73,46.03,226054.0,42.1682,42.4252,41.9754,42.2508,226054.0
2021-12-22 10:00:00,46.02,46.29,45.95,46.18,179009.0,42.2416,42.4894,42.1774,42.3885,179009.0
2021-12-22 10:30:00,46.17,46.24,46.08,46.23,167735.0,42.3793,42.4435,42.2967,42.4344,167735.0
2021-12-22 11:00:00,46.22,46.24,46.08,46.19,210123.0,42.4252,42.4435,42.2967,42.3977,210123.0
2021-12-22 11:30:00,46.2,46.24,46.02,46.09,170102.0,42.4068,42.4435,42.2416,42.3059,170102.0
2021-12-22 12:00:00,46.09,46.1,45.86,45.98,92114.0,42.3059,42.315,42.0947,42.2049,92114.0
2021-12-22 12:30:00,45.97,46.2,45.94,46.18,106369.0,42.1957,42.4068,42.1682,42.3885,106369.0
2021-12-22 13:00:00,46.18,46.32,46.17,46.26,116010.0,42.3885,42.517,42.3793,42.4619,116010.0
2021-12-22 13:30:00,46.26,46.26,46.03,46.04,130524.0,42.4619,42.4619,42.2508,42.26,130524.0
2021-12-22 14:00:00,46.02,46.1,45.91,45.92,148739.0,42.2416,42.315,42.1406,42.1498,148739.0
2021-12-22 14:30:00,45.93,45.97,45.84,45.84,118158.0,42.159,42.1957,42.0764,42.0764,118158.0
2021-12-22 15:00:00,45.85,45.96,45.84,45.88,164300.0,42.0856,42.1865,42.0764,42.1131,164300.0
2021-12-22 15:30:00,45.88,45.96,45.79,45.95,683018.0,42.1131,42.1865,42.0305,42.1774,683018.0
2021-12-23 09:30:00,46.28,46.69,46.1,46.28,217480.0,42.4803,42.8566,42.315,42.4803,217480.0
2021-12-23 10:00:00,46.29,46.4,46.17,46.26,164299.0,42.4894,42.5904,42.3793,42.4619,164299.0
2021-12-23 10:30:00,46.27,46.36,46.05,46.21,290152.0,42.4711,42.5537,42.2691,42.416,290152.0
2021-12-23 11:00:00,46.2,46.29,46.12,46.23,145708.0,42.4068,42.4894,42.3334,42.4344,145708.0
2021-12-23 11:30:00,46.23,46.24,46.0,46.02,151490.0,42.4344,42.4435,42.2233,42.2416,151490.0
2021-12-23 12:00:00,46.02,46.22,46.01,46.21,169873.0,42.2416,42.4252,42.2324,42.416,169873.0
2021-12-23 12:30:00,46.22,46.25,46.11,46.12,69101.0,42.4252,42.4527,42.3242,42.3334,69101.0
2021-12-23 13:00:00,46.12,46.24,46.12,46.21,84825.0,42.3334,42.4435,42.3334,42.416,84825.0
2021-12-23 13:30:00,46.23,46.29,46.16,46.24,81861.0,42.4344,42.4894,42.3701,42.4435,81861.0
2021-12-23 14:00:00,46.25,46.25,46.12,46.16,100517.0,42.4527,42.4527,42.3334,42.3701,100517.0
2021-12-23 14:30:00,46.16,46.2,46.05,46.08,119805.0,42.3701,42.4068,42.2691,42.2967,119805.0
2021-12-23 15:00:00,46.09,46.13,46.01,46.1,166203.0,42.3059,42.3426,42.2324,42.315,166203.0
2021-12-23 15:30:00,46.11,46.24,46.05,46.15,516934.0,42.3242,42.4435,42.2691,42.3609,516934.0
2021-12-27 09:30:00,46.22,46.4,45.53,45.82,182948.0,42.4252,42.5904,41.7918,42.058,182948.0
2021-12-27 10:00:00,45.84,46.17,45.72,46.14,234157.0,42.0764,42.3793,41.9662,42.3518,234157.0
2021-12-27 10:30:00,46.13,46.23,46.02,46.2,558255.0,42.3426,42.4344,42.2416,42.4068,558255.0
2021-12-27 11:00:00,46.19,46.21,46.11,46.17,580113.0,42.3977,42.416,42.3242,42.3793,580113.0
2021-12-27 11:30:00,46.16,46.17,45.99,46.02,583880.0,42.3701,42.3793,42.2141,42.2416,583880.0
2021-12-27 12:00:00,46.02,46.08,45.98,46.02,513235.0,42.2416,42.2967,42.2049,42.2416,513235.0
2021-12-27 12:30:00,46.02,46.04,45.97,46.02,160793.0,42.2416,42.26,42.1957,42.2416,160793.0
2021-12-27 13:00:00,46.02,46.05,45.93,46.0,242578.0,42.2416,42.2691,42.159,42.2233,242578.0
2021-12-27 13:30:00,46.01,46.03,45.98,46.02,456547.0,42.2324,42.2508,42.2049,42.2416,456547.0
2021-12-27 14:00:00,46.02,46.06,45.98,46.05,720425.0,42.2416,42.2783,42.2049,42.2691,720425.0
2021-12-27 14:30:00,46.05,46.08,45.95,46.01,471064.0,42.2691,42.2967,42.1774,42.2324,471064.0
2021-12-27 15:00:00,46.0,46.04,45.98,46.01,477343.0,42.2233,42.26,42.2049,42.2324,477343.0
2021-12-27 15:30:00,46.02,46.18,46.01,46.18,1647998.0,42.2416,42.3885,42.2324,42.3885,1647998.0
2021-12-28 09:30:00,45.95,46.63,45.94,46.56,1232744.0,42.1774,42.8015,42.1682,42.7373,1232744.0
2021-12-28 10:00:00,46.55,46.88,46.53,46.7,336243.0,42.7281,43.031,42.7097,42.8658,336243.0
2021-12-28 10:30:00,46.68,46.78,46.53,46.54,217054.0,42.8474,42.9392,42.7097,42.7189,217054.0
2021-12-28 11:00:00,46.53,46.54,46.31,46.4,155440.0,42.7097,42.7189,42.5078,42.5904,155440.0
2021-12-28 11:30:00,46.4,46.59,46.39,46.53,129160.0,42.5904,42.7648,42.5812,42.7097,129160.0
2021-12-28 12:00:00,46.53,46.54,46.35,46.36,102019.0,42.7097,42.7189,42.5445,42.5537,102019.0
2021-12-28 12:30:00,46.36,46.42,46.29,46.41,140543.0,42.5537,42.6088,42.4894,42.5996,140543.0
2021-12-28 13:00:00,46.41,46.57,46.4,46.54,134091.0,42.5996,42.7465,42.5904,42.7189,134091.0
2021-12-28 13:30:00,46.53,46.65,46.51,46.65,120111.0,42.7097,42.8199,42.6914,42.8199,120111.0
2021-12-28 14:00:00,46.64,46.64,46.5,46.53,100739.0,42.8107,42.8107,42.6822,42.7097,100739.0
2021-12-28 14:30:00,46.53,46.59,46.48,46.55,149661.0,42.7097,42.7648,42.6638,42.7281,149661.0
2021-12-28 15:00:00,46.55,46.61,46.5,46.58,141142.0,42.7281,42.7832,42.6822,42.7556,141142.0
2021-12-28 15:30:00,46.58,46.66,46.42,46.47,344558.0,42.7556,42.8291,42.6088,42.6547,344558.0
2021-12-29 09:30:00,46.47,46.71,46.16,46.25,195224.0,42.6547,42.875,42.3701,42.4527,195224.0
2021-12-29 10:00:00,46.25,46.48,46.16,46.39,148289.0,42.4527,42.6638,42.3701,42.5812,148289.0
2021-12-29 10:30:00,46.41,46.55,46.36,46.45,129733.0,42.5996,42.7281,42.5537,42.6363,129733.0
2021-12-29 11:00:00,46.43,46.62,46.41,46.45,138817.0,42.6179,42.7923,42.5996,42.6363,138817.0
2021-12-29 11:30:00,46.44,46.47,46.36,46.4,109894.0,42.6271,42.6547,42.5537,42.5904,109894.0
2021-12-29 12:00:00,46.39,46.42,46.27,46.36,104932.0,42.5812,42.6088,42.4711,42.5537,104932.0
2021-12-29 12:30:00,46.37,46.45,46.36,46.42,50953.0,42.5629,42.6363,42.5537,42.6088,50953.0
2021-12-29 13:00:00,46.43,46.53,46.41,46.44,76249.0,42.6179,42.7097,42.5996,42.6271,76249.0
2021-12-29 13:30:00,46.44,46.58,46.42,46.49,294044.0,42.6271,42.7556,42.6088,42.673,294044.0
2021-12-29 14:00:00,46.5,46.52,46.41,46.44,98147.0,42.6822,42.7006,42.5996,42.6271,98147.0
2021-12-29 14:30:00,46.44,46.44,46.33,46.36,80645.0,42.6271,42.6271,42.5262,42.5537,80645.0
2021-12-29 15:00:00,46.35,46.43,46.3,46.4,107269.0,42.5445,42.6179,42.4986,42.5904,107269.0
2021-12-29 15:30:00,46.4,46.46,46.27,46.29,338806.0,42.5904,42.6455,42.4711,42.4894,338806.0
2021-12-30 09:30:00,46.46,47.11,46.37,46.94,213283.0,42.6455,43.2421,42.5629,43.0861,213283.0
2021-12-30 10:00:00,46.94,46.97,46.71,46.73,136778.0,43.0861,43.1136,42.875,42.8933,136778.0
2021-12-30 10:30:00,46.74,46.83,46.59,46.65,149889.0,42.9025,42.9851,42.7648,42.8199,149889.0
2021-12-30 11:00:00,46.65,46.79,46.48,46.55,130834.0,42.8199,42.9484,42.6638,42.7281,130834.0
2021-12-30 11:30:00,46.55,46.64,46.53,46.63,74198.0,42.7281,42.8107,42.7097,42.8015,74198.0
2021-12-30 12:00:00,46.63,46.63,46.47,46.51,58416.0,42.8015,42.8015,42.6547,42.6914,58416.0
2021-12-30 12:30:00,46.51,46.64,46.48,46.62,50825.0,42.6914,42.8107,42.6638,42.7923,50825.0
2021-12-30 13:00:00,46.63,46.68,46.54,46.57,106388.0,42.8015,42.8474,42.7189,42.7465,106388.0
2021-12-30 13:30:00,46.58,46.6,46.51,46.55,70962.0,42.7556,42.774,42.6914,42.7281,70962.0
2021-12-30 14:00:00,46.54,46.61,46.5,46.57,61703.0,42.7189,42.7832,42.6822,42.7465,61703.0
2021-12-30 14:30:00,46.57,46.58,46.44,46.46,64980.0,42.7465,42.7556,42.6271,42.6455,64980.0
2021-12-30 15:00:00,46.47,46.47,46.31,46.36,87068.0,42.6547,42.6547,42.5078,42.5537,87068.0
2021-12-30 15:30:00,46.35,46.39,46.21,46.27,314015.0,42.5445,42.5812,42.416,42.4711,314015.0
2021-12-31 09:30:00,46.23,46.79,46.21,46.44,179626.0,42.4344,42.9484,42.416,42.6271,179626.0
2021-12-31 10:00:00,46.46,46.57,46.21,46.3,139229.0,42.6455,42.7465,42.416,42.4986,139229.0
2021-12-31 10:30:00,46.3,46.3,46.14,46.25,103339.0,42.4986,42.4986,42.3518,42.4527,103339.0
2021-12-31 11:00:00,46.26,46.4,46.18,46.37,144567.0,42.4619,42.5904,42.3885,42.5629,144567.0
2021-12-31 11:30:00,46.36,46.39,46.27,46.31,102679.0,42.5537,42.5812,42.4711,42.5078,102679.0
2021-12-31 12:00:00,46.29,46.33,46.24,46.25,81409.0,42.4894,42.5262,42.4435,42.4527,81409.0
2021-12-31 12:30:00,46.24,46.43,46.19,46.43,70975.0,42.4435,42.6179,42.3977,42.6179,70975.0
2021-12-31 13:00:00,46.42,46.44,46.36,46.41,52992.0,42.6088,42.6271,42.5537,42.5996,52992.0
2021-12-31 13:30:00,46.41,46.59,46.4,46.59,93638.0,42.5996,42.7648,42.5904,42.7648,93638.0
2021-12-31 14:00:00,46.58,46.59,46.47,46.52,58792.0,42.7556,42.7648,42.6547,42.7006,58792.0
2021-12-31 14:30:00,46.51,46.54,46.41,46.44,48024.0,42.6914,42.7189,42.5996,42.6271,48024.0
2021-12-31 15:00:00,46.45,46.53,46.43,46.52,64629.0,42.6363,42.7097,42.6179,42.7006,64629.0
2021-12-31 15:30:00,46.51,46.58,46.36,46.4,298481.0,42.6914,42.7556,42.5537,42.5904,298481.0
2022-01-03 09:30:00,46.48,47.24,46.48,47.18,393016.0,42.6638,43.3614,42.6638,43.3064,393016.0
2022-01-03 10:00:00,47.19,47.39,47.02,47.38,299249.0,43.3155,43.4991,43.1595,43.4899,299249.0
2022-01-03 10:30:00,47.39,47.46,47.11,47.18,370710.0,43.4991,43.5634,43.2421,43.3064,370710.0
2022-01-03 11:00:00,47.18,47.37,46.98,47.07,131964.0,43.3064,43.4808,43.1228,43.2054,131964.0
2022-01-03 11:30:00,47.06,47.14,46.83,47.09,106809.0,43.1962,43.2697,42.9851,43.2238,106809.0
2022-01-03 12:00:00,47.07,47.16,47.03,47.14,212129.0,43.2054,43.288,43.1687,43.2697,212129.0
2022-01-03 12:30:00,47.16,47.18,47.04,47.17,67104.0,43.288,43.3064,43.1779,43.2972,67104.0
2022-01-03 13:00:00,47.18,47.33,47.14,47.33,131165.0,43.3064,43.4441,43.2697,43.4441,131165.0
2022-01-03 13:30:00,47.32,47.32,47.09,47.25,139340.0,43.4349,43.4349,43.2238,43.3706,139340.0
2022-01-03 14:00:00,47.23,47.24,47.1,47.15,161347.0,43.3523,43.3614,43.2329,43.2788,161347.0
2022-01-03 14:30:00,47.15,47.26,47.15,47.24,211583.0,43.2788,43.3798,43.2788,43.3614,211583.0
2022-01-03 15:00:00,47.23,47.25,47.06,47.12,178543.0,43.3523,43.3706,43.1962,43.2513,178543.0
2022-01-03 15:30:00,47.12,47.14,46.95,47.0,977260.0,43.2513,43.2697,43.0953,43.1411,977260.0
2022-01-04 09:30:00,47.68,48.72,47.68,48.52,517930.0,43.7653,44.7199,43.7653,44.5364,517930.0
2022-01-04 10:00:00,48.51,48.67,48.25,48.64,335180.0,44.5272,44.674,44.2885,44.6465,335180.0
2022-01-04 10:30:00,48.64,48.88,48.52,48.76,409825.0,44.6465,44.8668,44.5364,44.7566,409825.0
2022-01-04 11:00:00,48.75,48.75,48.35,48.45,441753.0,44.7475,44.7475,44.3803,44.4721,441753.0
2022-01-04 11:30:00,48.45,48.71,48.37,48.6,225763.0,44.4721,44.7108,44.3987,44.6098,225763.0
2022-01-04 12:00:00,48.59,48.67,48.49,48.66,179833.0,44.6006,44.674,44.5088,44.6649,179833.0
2022-01-04 12:30:00,48.65,48.67,48.52,48.59,213013.0,44.6557,44.674,44.5364,44.6006,213013.0
2022-01-04 13:00:00,48.58,48.58,48.45,48.55,138223.0,44.5914,44.5914,44.4721,44.5639,138223.0
2022-01-04 13:30:00,48.55,48.58,48.19,48.21,305286.0,44.5639,44.5914,44.2334,44.2518,305286.0
2022-01-04 14:00:00,48.22,48.35,48.14,48.2,407224.0,44.261,44.3803,44.1876,44.2426,407224.0
2022-01-04 14:30:00,48.2,48.29,48.11,48.16,346664.0,44.2426,44.3252,44.16,44.2059,346664.0
2022-01-04 15:00:00,48.16,48.22,48.02,48.15,346060.0,44.2059,44.261,44.0774,44.1967,346060.0
2022-01-04 15:30:00,48.15,48.36,48.11,48.16,927538.0,44.1967,44.3895,44.16,44.2059,927538.0
2022-01-05 09:30:00,48.29,48.86,48.02,48.38,310093.0,44.3252,44.8484,44.0774,44.4078,310093.0
2022-01-05 10:00:00,48.38,48.61,48.19,48.3,205286.0,44.4078,44.619,44.2334,44.3344,205286.0
2022-01-05 10:30:00,48.3,48.43,48.16,48.34,244719.0,44.3344,44.4537,44.2059,44.3711,244719.0
2022-01-05 11:00:00,48.35,48.39,48.14,48.16,364150.0,44.3803,44.417,44.1876,44.2059,364150.0
2022-01-05 11:30:00,48.16,48.24,48.09,48.2,156173.0,44.2059,44.2793,44.1417,44.2426,156173.0
2022-01-05 12:00:00,48.2,48.58,48.16,48.56,129420.0,44.2426,44.5914,44.2059,44.5731,129420.0
2022-01-05 12:30:00,48.56,48.62,48.27,48.35,217402.0,44.5731,44.6281,44.3069,44.3803,217402.0
2022-01-05 13:00:00,48.34,48.38,48.13,48.18,117570.0,44.3711,44.4078,44.1784,44.2243,117570.0
2022-01-05 13:30:00,48.19,48.24,47.98,48.05,288351.0,44.2334,44.2793,44.0407,44.1049,288351.0
2022-01-05 14:00:00,48.04,48.04,47.39,47.4,601258.0,44.0958,44.0958,43.4991,43.5083,601258.0
2022-01-05 14:30:00,47.4,47.57,47.22,47.29,358195.0,43.5083,43.6643,43.3431,43.4073,358195.0
2022-01-05 15:00:00,47.29,47.37,47.08,47.09,374295.0,43.4073,43.4808,43.2146,43.2238,374295.0
2022-01-05 15:30:00,47.09,47.25,46.88,46.92,936706.0,43.2238,43.3706,43.031,43.0677,936706.0
2022-01-06 09:30:00,47.37,47.8,46.53,46.61,442438.0,43.4808,43.8755,42.7097,42.7832,442438.0
2022-01-06 10:00:00,46.65,47.01,46.55,46.76,324776.0,42.8199,43.1503,42.7281,42.9209,324776.0
2022-01-06 10:30:00,46.78,46.94,46.65,46.69,191638.0,42.9392,43.0861,42.8199,42.8566,191638.0
2022-01-06 11:00:00,46.69,46.98,46.59,46.94,204205.0,42.8566,43.1228,42.7648,43.0861,204205.0
2022-01-06 11:30:00,46.94,47.08,46.85,47.03,193722.0,43.0861,43.2146,43.0035,43.1687,193722.0
2022-01-06 12:00:00,47.04,47.42,47.01,47.41,169818.0,43.1779,43.5267,43.1503,43.5175,169818.0
2022-01-06 12:30:00,47.42,47.52,47.35,47.51,167305.0,43.5267,43.6185,43.4624,43.6093,167305.0
2022-01-06 13:00:00,47.51,47.57,47.37,47.44,165995.0,43.6093,43.6643,43.4808,43.545,165995.0
2022-01-06 13:30:00,47.43,47.57,47.37,47.57,318440.0,43.5358,43.6643,43.4808,43.6643,318440.0
2022-01-06 14:00:00,47.56,47.79,47.45,47.7,210596.0,43.6552,43.8663,43.5542,43.7837,210596.0
2022-01-06 14:30:00,47.7,47.79,47.62,47.67,232363.0,43.7837,43.8663,43.7102,43.7561,232363.0
2022-01-06 15:00:00,47.68,47.72,47.44,47.54,290381.0,43.7653,43.802,43.545,43.6368,290381.0
2022-01-06 15:30:00,47.54,47.59,47.41,47.57,633644.0,43.6368,43.6827,43.5175,43.6643,633644.0
2022-01-07 09:30:00,47.24,47.93,47.09,47.9,366183.0,43.3614,43.9948,43.2238,43.9673,366183.0
2022-01-07 10:00:00,47.9,48.21,47.79,48.15,246236.0,43.9673,44.2518,43.8663,44.1967,246236.0
2022-01-07 10:30:00,48.13,48.15,47.82,48.05,205897.0,44.1784,44.1967,43.8938,44.1049,205897.0
2022-01-07 11:00:00,48.05,48.64,47.96,48.61,403842.0,44.1049,44.6465,44.0223,44.619,403842.0
2022-01-07 11:30:00,48.6,48.9,48.56,48.83,347992.0,44.6098,44.8852,44.5731,44.8209,347992.0
2022-01-07 12:00:00,48.83,48.9,48.6,48.72,158941.0,44.8209,44.8852,44.6098,44.7199,158941.0
2022-01-07 12:30:00,48.72,48.73,48.5,48.52,167123.0,44.7199,44.7291,44.518,44.5364,167123.0
2022-01-07 13:00:00,48.51,48.63,48.42,48.44,136008.0,44.5272,44.6373,44.4446,44.4629,136008.0
2022-01-07 13:30:00,48.43,48.56,48.38,48.45,239774.0,44.4537,44.5731,44.4078,44.4721,239774.0
2022-01-07 14:00:00,48.46,48.52,48.21,48.26,244024.0,44.4813,44.5364,44.2518,44.2977,244024.0
2022-01-07 14:30:00,48.25,48.3,48.19,48.2,177373.0,44.2885,44.3344,44.2334,44.2426,177373.0
2022-01-07 15:00:00,48.2,48.3,48.13,48.3,225756.0,44.2426,44.3344,44.1784,44.3344,225756.0
2022-01-07 15:30:00,48.29,48.42,48.16,48.22,779479.0,44.3252,44.4446,44.2059,44.261,779479.0
2022-01-10 09:30:00,48.86,48.86,47.79,47.9,491865.0,44.8484,44.8484,43.8663,43.9673,491865.0
2022-01-10 10:00:00,47.89,48.02,47.38,47.45,328651.0,43.9581,44.0774,43.4899,43.5542,328651.0
2022-01-10 10:30:00,47.47,47.71,47.28,47.56,230731.0,43.5726,43.7929,43.3982,43.6552,230731.0
2022-01-10 11:00:00,47.55,47.98,47.44,47.93,202706.0,43.646,44.0407,43.545,43.9948,202706.0
2022-01-10 11:30:00,47.93,47.99,47.75,47.98,173203.0,43.9948,44.0499,43.8296,44.0407,173203.0
2022-01-10 12:00:00,47.98,48.1,47.82,47.99,139601.0,44.0407,44.1508,43.8938,44.0499,139601.0
2022-01-10 12:30:00,47.98,47.98,47.73,47.89,249258.0,44.0407,44.0407,43.8112,43.9581,249258.0
2022-01-10 13:00:00,47.91,48.0,47.72,47.73,183796.0,43.9764,44.059,43.802,43.8112,183796.0
2022-01-10 13:30:00,47.73,47.9,47.69,47.89,166950.0,43.8112,43.9673,43.7745,43.9581,166950.0
2022-01-10 14:00:00,47.88,48.05,47.84,47.98,135687.0,43.9489,44.1049,43.9122,44.0407,135687.0
2022-01-10 14:30:00,47.97,48.05,47.91,48.04,124793.0,44.0315,44.1049,43.9764,44.0958,124793.0
2022-01-10 15:00:00,48.04,48.11,47.92,48.07,192565.0,44.0958,44.16,43.9856,44.1233,192565.0
2022-01-10 15:30:00,48.05,48.31,47.97,48.3,557093.0,44.1049,44.3436,44.0315,44.3344,557093.0
2022-01-11 09:30:00,48.47,48.8,48.2,48.43,259794.0,44.4905,44.7934,44.2426,44.4537,259794.0
2022-01-11 10:00:00,48.41,48.57,48.3,48.51,143601.0,44.4354,44.5822,44.3344,44.5272,143601.0
2022-01-11 10:30:00,48.52,48.58,48.28,48.35,184758.0,44.5364,44.5914,44.3161,44.3803,184758.0
2022-01-11 11:00:00,48.36,48.6,48.34,48.54,270125.0,44.3895,44.6098,44.3711,44.5547,270125.0
2022-01-11 11:30:00,48.54,48.64,48.43,48.51,186924.0,44.5547,44.6465,44.4537,44.5272,186924.0
2022-01-11 12:00:00,48.52,48.57,48.44,48.45,185756.0,44.5364,44.5822,44.4629,44.4721,185756.0
2022-01-11 12:30:00,48.45,48.76,48.43,48.57,136883.0,44.4721,44.7566,44.4537,44.5822,136883.0
2022-01-11 13:00:00,48.57,48.6,48.45,48.58,149614.0,44.5822,44.6098,44.4721,44.5914,149614.0
2022-01-11 13:30:00,48.58,48.69,48.57,48.58,97746.0,44.5914,44.6924,44.5822,44.5914,97746.0
2022-01-11 14:00:00,48.58,48.63,48.5,48.61,193704.0,44.5914,44.6373,44.518,44.619,193704.0
2022-01-11 14:30:00,48.6,48.71,48.54,48.59,252088.0,44.6098,44.7108,44.5547,44.6006,252088.0
2022-01-11 15:00:00,48.59,48.76,48.59,48.68,166068.0,44.6006,44.7566,44.6006,44.6832,166068.0
2022-01-11 15:30:00,48.68,48.78,48.55,48.76,365379.0,44.6832,44.775,44.5639,44.7566,365379.0
2022-01-12 09:30:00,49.19,49.82,49.17,49.76,420123.0,45.1513,45.7296,45.133,45.6745,420123.0
2022-01-12 10:00:00,49.76,49.77,49.1,49.11,297201.0,45.6745,45.6837,45.0687,45.0779,297201.0
2022-01-12 10:30:00,49.12,49.34,49.08,49.2,156574.0,45.0871,45.289,45.0504,45.1605,156574.0
2022-01-12 11:00:00,49.21,49.23,48.73,48.95,143993.0,45.1697,45.1881,44.7291,44.931,143993.0
2022-01-12 11:30:00,48.95,49.07,48.9,48.99,121274.0,44.931,45.0412,44.8852,44.9678,121274.0
2022-01-12 12:00:00,48.98,49.06,48.86,48.96,112954.0,44.9586,45.032,44.8484,44.9402,112954.0
2022-01-12 12:30:00,48.96,49.01,48.87,48.93,112594.0,44.9402,44.9861,44.8576,44.9127,112594.0
2022-01-12 13:00:00,48.94,48.98,48.8,48.93,179716.0,44.9219,44.9586,44.7934,44.9127,179716.0
2022-01-12 13:30:00,48.93,48.96,48.79,48.8,123439.0,44.9127,44.9402,44.7842,44.7934,123439.0
2022-01-12 14:00:00,48.8,48.98,48.71,48.97,123797.0,44.7934,44.9586,44.7108,44.9494,123797.0
2022-01-12 14:30:00,48.98,49.06,48.92,49.04,111957.0,44.9586,45.032,44.9035,45.0137,111957.0
2022-01-12 15:00:00,49.04,49.11,48.98,49.08,131581.0,45.0137,45.0779,44.9586,45.0504,131581.0
2022-01-12 15:30:00,49.07,49.19,49.0,49.03,534437.0,45.0412,45.1513,44.9769,45.0045,534437.0
2022-01-13 09:30:00,49.33,50.16,49.33,50.02,429445.0,45.2798,46.0417,45.2798,45.9132,429445.0
2022-01-13 10:00:00,50.01,50.2,49.5,49.58,243038.0,45.904,46.0784,45.4359,45.5093,243038.0
2022-01-13 10:30:00,49.56,49.7,49.42,49.67,283170.0,45.491,45.6195,45.3625,45.5919,283170.0
2022-01-13 11:00:00,49.68,50.02,49.68,50.0,168368.0,45.6011,45.9132,45.6011,45.8948,168368.0
2022-01-13 11:30:00,50.0,50.01,49.81,49.91,152338.0,45.8948,45.904,45.7204,45.8122,152338.0
2022-01-13 12:00:00,49.91,49.92,49.63,49.65,245198.0,45.8122,45.8214,45.5552,45.5736,245198.0
2022-01-13 12:30:00,49.64,49.79,49.41,49.46,196775.0,45.5644,45.7021,45.3533,45.3992,196775.0
2022-01-13 13:00:00,49.46,49.67,49.36,49.65,422677.0,45.3992,45.5919,45.3074,45.5736,422677.0
2022-01-13 13:30:00,49.64,49.84,49.63,49.84,102891.0,45.5644,45.748,45.5552,45.748,102891.0
2022-01-13 14:00:00,49.84,49.85,49.57,49.59,132953.0,45.748,45.7572,45.5001,45.5185,132953.0
2022-01-13 14:30:00,49.57,49.68,49.54,49.67,127733.0,45.5001,45.6011,45.4726,45.5919,127733.0
2022-01-13 15:00:00,49.68,49.74,49.52,49.55,205260.0,45.6011,45.6562,45.4542,45.4818,205260.0
2022-01-13 15:30:00,49.55,49.62,49.31,49.47,434295.0,45.4818,45.546,45.2615,45.4084,434295.0
2022-01-14 09:30:00,48.38,48.66,47.88,48.45,583143.0,44.4078,44.6649,43.9489,44.4721,583143.0
2022-01-14 10:00:00,48.45,48.57,48.1,48.28,381079.0,44.4721,44.5822,44.1508,44.3161,381079.0
2022-01-14 10:30:00,48.28,48.75,48.09,48.74,307788.0,44.3161,44.7475,44.1417,44.7383,307788.0
2022-01-14 11:00:00,48.74,48.76,48.37,48.66,420450.0,44.7383,44.7566,44.3987,44.6649,420450.0
2022-01-14 11:30:00,48.67,48.7,48.4,48.46,226246.0,44.674,44.7016,44.4262,44.4813,226246.0
2022-01-14 12:00:00,48.45,48.51,48.3,48.35,227967.0,44.4721,44.5272,44.3344,44.3803,227967.0
2022-01-14 12:30:00,48.36,48.37,48.1,48.19,341318.0,44.3895,44.3987,44.1508,44.2334,341318.0
2022-01-14 13:00:00,48.18,48.18,47.76,47.85,296201.0,44.2243,44.2243,43.8387,43.9214,296201.0
2022-01-14 13:30:00,47.84,48.09,47.83,47.98,206930.0,43.9122,44.1417,43.903,44.0407,206930.0
2022-01-14 14:00:00,47.98,48.09,47.89,47.94,228671.0,44.0407,44.1417,43.9581,44.004,228671.0
2022-01-14 14:30:00,47.94,48.16,47.93,48.05,235865.0,44.004,44.2059,43.9948,44.1049,235865.0
2022-01-14 15:00:00,48.05,48.31,47.97,48.24,258447.0,44.1049,44.3436,44.0315,44.2793,258447.0
2022-01-14 15:30:00,48.24,48.72,48.22,48.67,820313.0,44.2793,44.7199,44.261,44.674,820313.0
2022-01-18 09:30:00,48.32,48.58,47.43,47.53,371784.0,44.3528,44.5914,43.5358,43.6276,371784.0
2022-01-18 10:00:00,47.53,47.74,47.16,47.33,279772.0,43.6276,43.8204,43.288,43.4441,279772.0
2022-01-18 10:30:00,47.32,47.44,47.1,47.13,220906.0,43.4349,43.545,43.2329,43.2605,220906.0
2022-01-18 11:00:00,47.13,47.48,47.04,47.23,279410.0,43.2605,43.5817,43.1779,43.3523,279410.0
2022-01-18 11:30:00,47.21,47.24,46.81,46.91,313716.0,43.3339,43.3614,42.9667,43.0585,313716.0
2022-01-18 12:00:00,46.9,46.91,46.59,46.74,303373.0,43.0494,43.0585,42.7648,42.9025,303373.0
2022-01-18 12:30:00,46.75,46.98,46.56,46.62,319600.0,42.9117,43.1228,42.7373,42.7923,319600.0
2022-01-18 13:00:00,46.62,46.75,46.53,46.65,170239.0,42.7923,42.9117,42.7097,42.8199,170239.0
2022-01-18 13:30:00,46.64,46.93,46.61,46.89,218111.0,42.8107,43.0769,42.7832,43.0402,218111.0
2022-01-18 14:00:00,46.88,47.19,46.87,47.05,205099.0,43.031,43.3155,43.0218,43.187,205099.0
2022-01-18 14:30:00,47.04,47.37,47.03,47.32,179103.0,43.1779,43.4808,43.1687,43.4349,179103.0
2022-01-18 15:00:00,47.32,47.37,47.16,47.3,232324.0,43.4349,43.4808,43.288,43.4165,232324.0
2022-01-18 15:30:00,47.3,47.3,47.11,47.25,889419.0,43.4165,43.4165,43.2421,43.3706,889419.0
2022-01-19 09:30:00,47.68,47.68,46.14,46.32,442935.0,43.7653,43.7653,42.3518,42.517,442935.0
2022-01-19 10:00:00,46.33,46.53,46.07,46.14,540090.0,42.5262,42.7097,42.2875,42.3518,540090.0
2022-01-19 10:30:00,46.15,46.42,45.96,46.38,222408.0,42.3609,42.6088,42.1865,42.5721,222408.0
2022-01-19 11:00:00,46.36,46.49,46.16,46.27,227447.0,42.5537,42.673,42.3701,42.4711,227447.0
2022-01-19 11:30:00,46.28,46.46,46.15,46.43,175257.0,42.4803,42.6455,42.3609,42.6179,175257.0
2022-01-19 12:00:00,46.44,46.62,46.41,46.51,146173.0,42.6271,42.7923,42.5996,42.6914,146173.0
2022-01-19 12:30:00,46.52,46.53,46.22,46.4,224292.0,42.7006,42.7097,42.4252,42.5904,224292.0
2022-01-19 13:00:00,46.4,46.43,46.19,46.19,223887.0,42.5904,42.6179,42.3977,42.3977,223887.0
2022-01-19 13:30:00,46.19,46.37,46.14,46.2,170322.0,42.3977,42.5629,42.3518,42.4068,170322.0
2022-01-19 14:00:00,46.2,46.25,45.98,45.98,201252.0,42.4068,42.4527,42.2049,42.2049,201252.0
2022-01-19 14:30:00,45.97,46.05,45.86,45.97,230769.0,42.1957,42.2691,42.0947,42.1957,230769.0
2022-01-19 15:00:00,45.96,46.1,45.87,45.88,332750.0,42.1865,42.315,42.1039,42.1131,332750.0
2022-01-19 15:30:00,45.88,45.89,45.61,45.64,999422.0,42.1131,42.1223,41.8653,41.8928,999422.0
2022-01-20 09:30:00,45.86,46.05,45.14,45.61,568528.0,42.0947,42.2691,41.4339,41.8653,568528.0
2022-01-20 10:00:00,45.62,46.1,45.53,45.98,424403.0,41.8745,42.315,41.7918,42.2049,424403.0
2022-01-20 10:30:00,45.99,46.56,45.98,46.51,229491.0,42.2141,42.7373,42.2049,42.6914,229491.0
2022-01-20 11:00:00,46.47,46.61,46.19,46.33,282036.0,42.6547,42.7832,42.3977,42.5262,282036.0
2022-01-20 11:30:00,46.33,46.52,46.3,46.38,182899.0,42.5262,42.7006,42.4986,42.5721,182899.0
2022-01-20 12:00:00,46.38,46.44,46.25,46.39,97994.0,42.5721,42.6271,42.4527,42.5812,97994.0
2022-01-20 12:30:00,46.38,46.49,46.32,46.39,155299.0,42.5721,42.673,42.517,42.5812,155299.0
2022-01-20 13:00:00,46.39,46.51,46.3,46.4,122856.0,42.5812,42.6914,42.4986,42.5904,122856.0
2022-01-20 13:30:00,46.39,46.47,46.33,46.37,149912.0,42.5812,42.6547,42.5262,42.5629,149912.0
2022-01-20 14:00:00,46.38,46.54,46.15,46.15,126282.0,42.5721,42.7189,42.3609,42.3609,126282.0
2022-01-20 14:30:00,46.15,46.16,45.9,45.92,138159.0,42.3609,42.3701,42.1315,42.1498,138159.0
2022-01-20 15:00:00,45.93,45.96,45.61,45.67,251728.0,42.159,42.1865,41.8653,41.9203,251728.0
2022-01-20 15:30:00,45.67,45.72,45.06,45.14,757166.0,41.9203,41.9662,41.3604,41.4339,757166.0
2022-01-21 09:30:00,44.8,45.03,44.4,44.67,516094.0,41.1218,41.3329,40.7546,41.0024,516094.0
2022-01-21 10:00:00,44.67,44.76,44.02,44.38,214376.0,41.0024,41.0851,40.4058,40.7363,214376.0
2022-01-21 10:30:00,44.39,44.94,44.31,44.78,346439.0,40.7454,41.2503,40.672,41.1034,346439.0
2022-01-21 11:00:00,44.81,45.25,44.64,45.03,359709.0,41.131,41.5348,40.9749,41.3329,359709.0
2022-01-21 11:30:00,45.03,45.03,44.57,44.63,245353.0,41.3329,41.3329,40.9107,40.9657,245353.0
2022-01-21 12:00:00,44.62,44.67,44.39,44.59,261276.0,40.9566,41.0024,40.7454,40.929,261276.0
2022-01-21 12:30:00,44.59,44.74,44.5,44.63,254123.0,40.929,41.0667,40.8464,40.9657,254123.0
2022-01-21 13:00:00,44.63,44.81,44.47,44.53,174860.0,40.9657,41.131,40.8189,40.8739,174860.0
2022-01-21 13:30:00,44.53,44.77,44.49,44.56,209883.0,40.8739,41.0942,40.8372,40.9015,209883.0
2022-01-21 14:00:00,44.56,44.71,44.53,44.56,258792.0,40.9015,41.0392,40.8739,40.9015,258792.0
2022-01-21 14:30:00,44.56,44.66,44.44,44.49,295618.0,40.9015,40.9933,40.7913,40.8372,295618.0
2022-01-21 15:00:00,44.48,44.55,44.21,44.26,392986.0,40.828,40.8923,40.5802,40.6261,392986.0
2022-01-21 15:30:00,44.26,44.67,44.23,44.41,854770.0,40.6261,41.0024,40.5986,40.7638,854770.0
2022-01-24 09:30:00,43.32,43.71,42.83,42.99,525554.0,39.7633,40.1213,39.3135,39.4604,525554.0
2022-01-24 10:00:00,42.99,43.35,42.65,43.18,594180.0,39.4604,39.7908,39.1483,39.6348,594180.0
2022-01-24 10:30:00,43.18,43.56,43.12,43.34,455171.0,39.6348,39.9836,39.5797,39.7816,455171.0
2022-01-24 11:00:00,43.34,43.48,42.94,43.37,497440.0,39.7816,39.9102,39.4145,39.8092,497440.0
2022-01-24 11:30:00,43.37,43.46,42.86,43.18,371751.0,39.8092,39.8918,39.3411,39.6348,371751.0
2022-01-24 12:00:00,43.2,43.22,42.7,42.95,445222.0,39.6531,39.6715,39.1942,39.4237,445222.0
2022-01-24 12:30:00,42.94,43.27,42.74,43.21,277451.0,39.4145,39.7174,39.2309,39.6623,277451.0
2022-01-24 13:00:00,43.2,43.74,43.19,43.4,314469.0,39.6531,40.1488,39.644,39.8367,314469.0
2022-01-24 13:30:00,43.41,43.94,43.4,43.93,271967.0,39.8459,40.3324,39.8367,40.3232,271967.0
2022-01-24 14:00:00,43.94,44.18,43.66,43.76,371835.0,40.3324,40.5527,40.0754,40.1672,371835.0
2022-01-24 14:30:00,43.75,43.93,43.55,43.91,380493.0,40.158,40.3232,39.9744,40.3048,380493.0
2022-01-24 15:00:00,43.91,44.37,43.9,44.31,422434.0,40.3048,40.7271,40.2957,40.672,422434.0
2022-01-24 15:30:00,44.31,45.02,44.21,44.93,1149528.0,40.672,41.3237,40.5802,41.2411,1149528.0
2022-01-25 09:30:00,44.21,44.79,43.94,44.16,568256.0,40.5802,41.1126,40.3324,40.5343,568256.0
2022-01-25 10:00:00,44.15,44.82,43.85,44.82,463480.0,40.5251,41.1401,40.2498,41.1401,463480.0
2022-01-25 10:30:00,44.81,45.49,44.67,45.15,443071.0,41.131,41.7551,41.0024,41.443,443071.0
2022-01-25 11:00:00,45.13,45.85,45.07,45.83,530751.0,41.4247,42.0856,41.3696,42.0672,530751.0
2022-01-25 11:30:00,45.84,45.86,45.37,45.37,335594.0,42.0764,42.0947,41.645,41.645,335594.0
2022-01-25 12:00:00,45.36,45.84,45.27,45.59,398246.0,41.6358,42.0764,41.5532,41.8469,398246.0
2022-01-25 12:30:00,45.59,45.68,45.42,45.68,300091.0,41.8469,41.9295,41.6909,41.9295,300091.0
2022-01-25 13:00:00,45.7,45.92,45.52,45.89,438904.0,41.9479,42.1498,41.7827,42.1223,438904.0
2022-01-25 13:30:00,45.89,46.25,45.79,46.24,349743.0,42.1223,42.4527,42.0305,42.4435,349743.0
2022-01-25 14:00:00,46.25,46.37,46.14,46.3,495986.0,42.4527,42.5629,42.3518,42.4986,495986.0
2022-01-25 14:30:00,46.29,46.49,46.09,46.47,464075.0,42.4894,42.673,42.3059,42.6547,464075.0
2022-01-25 15:00:00,46.47,46.57,46.11,46.16,367444.0,42.6547,42.7465,42.3242,42.3701,367444.0
2022-01-25 15:30:00,46.16,46.32,46.02,46.1,1140105.0,42.3701,42.517,42.2416,42.315,1140105.0
2022-01-26 09:30:00,46.45,47.05,46.02,46.85,349692.0,42.6363,43.187,42.2416,43.0035,349692.0
2022-01-26 10:00:00,46.85,46.85,46.06,46.1,335218.0,43.0035,43.0035,42.2783,42.315,335218.0
2022-01-26 10:30:00,46.09,46.43,45.9,46.23,283214.0,42.3059,42.6179,42.1315,42.4344,283214.0
2022-01-26 11:00:00,46.23,46.54,46.11,46.3,485253.0,42.4344,42.7189,42.3242,42.4986,485253.0
2022-01-26 11:30:00,46.3,46.33,46.1,46.13,420893.0,42.4986,42.5262,42.315,42.3426,420893.0
2022-01-26 12:00:00,46.14,46.2,45.86,45.99,378705.0,42.3518,42.4068,42.0947,42.2141,378705.0
2022-01-26 12:30:00,46.0,46.25,45.93,46.2,165025.0,42.2233,42.4527,42.159,42.4068,165025.0
2022-01-26 13:00:00,46.2,46.21,45.96,46.16,179520.0,42.4068,42.416,42.1865,42.3701,179520.0
2022-01-26 13:30:00,46.16,46.23,46.04,46.16,228052.0,42.3701,42.4344,42.26,42.3701,228052.0
2022-01-26 14:00:00,46.16,46.63,45.85,46.28,240058.0,42.3701,42.8015,42.0856,42.4803,240058.0
2022-01-26 14:30:00,46.29,46.3,45.5,45.65,618388.0,42.4894,42.4986,41.7643,41.902,618388.0
2022-01-26 15:00:00,45.64,45.64,44.7,45.17,891087.0,41.8928,41.8928,41.03,41.4614,891087.0
2022-01-26 15:30:00,45.17,45.5,45.04,45.36,1623704.0,41.4614,41.7643,41.3421,41.6358,1623704.0
2022-01-27 09:30:00,46.05,46.21,45.5,45.84,381713.0,42.2691,42.416,41.7643,42.0764,381713.0
2022-01-27 10:00:00,45.84,45.97,45.33,45.34,332641.0,42.0764,42.1957,41.6083,41.6174,332641.0
2022-01-27 10:30:00,45.33,45.43,45.02,45.39,600547.0,41.6083,41.7,41.3237,41.6633,600547.0
2022-01-27 11:00:00,45.4,45.59,44.92,45.15,399838.0,41.6725,41.8469,41.2319,41.443,399838.0
2022-01-27 11:30:00,45.16,45.39,45.04,45.12,278754.0,41.4522,41.6633,41.3421,41.4155,278754.0
2022-01-27 12:00:00,45.14,45.15,44.64,44.76,223499.0,41.4339,41.443,40.9749,41.0851,223499.0
2022-01-27 12:30:00,44.74,44.78,44.43,44.46,269993.0,41.0667,41.1034,40.7822,40.8097,269993.0
2022-01-27 13:00:00,44.46,44.48,43.8,43.9,512356.0,40.8097,40.828,40.2039,40.2957,512356.0
2022-01-27 13:30:00,43.89,44.12,43.75,44.01,567221.0,40.2865,40.4976,40.158,40.3966,567221.0
2022-01-27 14:00:00,44.02,44.38,44.02,44.07,317166.0,40.4058,40.7363,40.4058,40.4517,317166.0
2022-01-27 14:30:00,44.08,44.4,43.97,44.17,289644.0,40.4609,40.7546,40.3599,40.5435,289644.0
2022-01-27 15:00:00,44.16,44.34,43.86,44.32,343970.0,40.5343,40.6995,40.259,40.6812,343970.0
2022-01-27 15:30:00,44.33,44.53,44.18,44.4,1442116.0,40.6904,40.8739,40.5527,40.7546,1442116.0
2022-01-28 09:30:00,41.26,42.52,39.78,41.89,1803416.0,37.8724,39.029,36.5139,38.4507,1803416.0
2022-01-28 10:00:00,41.84,42.24,41.5,41.75,742733.0,38.4048,38.772,38.0927,38.3222,742733.0
2022-01-28 10:30:00,41.73,42.05,41.51,41.87,561496.0,38.3038,38.5976,38.1019,38.4323,561496.0
2022-01-28 11:00:00,41.87,42.01,41.51,41.52,468243.0,38.4323,38.5608,38.1019,38.1111,468243.0
2022-01-28 11:30:00,41.54,42.0,41.23,41.4,458205.0,38.1294,38.5517,37.8449,38.0009,458205.0
2022-01-28 12:00:00,41.37,41.53,41.08,41.09,440450.0,37.9734,38.1203,37.7072,37.7164,440450.0
2022-01-28 12:30:00,41.07,41.21,40.85,40.96,442352.0,37.698,37.8265,37.4961,37.5971,442352.0
2022-01-28 13:00:00,40.95,41.17,40.7,41.08,481939.0,37.5879,37.7898,37.3584,37.7072,481939.0
2022-01-28 13:30:00,41.08,41.15,40.78,40.87,435282.0,37.7072,37.7715,37.4318,37.5144,435282.0
2022-01-28 14:00:00,40.87,40.97,40.21,40.26,749447.0,37.5144,37.6062,36.9086,36.9545,749447.0
2022-01-28 14:30:00,40.25,40.84,40.03,40.71,783900.0,36.9453,37.4869,36.7434,37.3676,783900.0
2022-01-28 15:00:00,40.71,41.01,40.68,40.93,1052708.0,37.3676,37.6429,37.34,37.5695,1052708.0
2022-01-28 15:30:00,40.93,41.56,40.75,41.41,2121428.0,37.5695,38.1478,37.4043,38.0101,2121428.0
2022-01-31 09:30:00,40.98,41.61,40.71,41.4,572872.0,37.6154,38.1937,37.3676,38.0009,572872.0
2022-01-31 10:00:00,41.39,42.02,41.38,41.89,748416.0,37.9917,38.57,37.9826,38.4507,748416.0
2022-01-31 10:30:00,41.9,42.07,41.75,41.89,579919.0,38.4599,38.6159,38.3222,38.4507,579919.0
2022-01-31 11:00:00,41.89,42.19,41.88,42.04,355839.0,38.4507,38.7261,38.4415,38.5884,355839.0
2022-01-31 11:30:00,42.03,42.19,41.92,42.13,218912.0,38.5792,38.7261,38.4782,38.671,218912.0
2022-01-31 12:00:00,42.13,42.25,42.04,42.24,336781.0,38.671,38.7811,38.5884,38.772,336781.0
2022-01-31 12:30:00,42.24,42.51,42.23,42.51,323020.0,38.772,39.0198,38.7628,39.0198,323020.0
2022-01-31 13:00:00,42.51,42.51,42.22,42.23,337316.0,39.0198,39.0198,38.7536,38.7628,337316.0
2022-01-31 13:30:00,42.23,42.23,42.03,42.16,304476.0,38.7628,38.7628,38.5792,38.6985,304476.0
2022-01-31 14:00:00,42.16,42.28,42.1,42.22,370648.0,38.6985,38.8087,38.6435,38.7536,370648.0
2022-01-31 14:30:00,42.23,42.4,42.18,42.32,351349.0,38.7628,38.9188,38.7169,38.8454,351349.0
2022-01-31 15:00:00,42.32,42.42,42.23,42.33,451149.0,38.8454,38.9372,38.7628,38.8546,451149.0
2022-01-31 15:30:00,42.34,42.6,42.29,42.59,1234588.0,38.8637,39.1024,38.8179,39.0932,1234588.0
2022-02-01 09:30:00,42.53,43.02,42.27,42.59,865621.0,39.0381,39.4879,38.7995,39.0932,865621.0
2022-02-01 10:00:00,42.59,42.59,41.98,42.27,1116583.0,39.0932,39.0932,38.5333,38.7995,1116583.0
2022-02-01 10:30:00,42.28,42.72,42.28,42.7,607491.0,38.8087,39.2125,38.8087,39.1942,607491.0
2022-02-01 11:00:00,42.69,43.0,42.58,42.87,376661.0,39.185,39.4696,39.084,39.3502,376661.0
2022-02-01 11:30:00,42.86,43.05,42.66,43.01,351158.0,39.3411,39.5155,39.1575,39.4787,351158.0
2022-02-01 12:00:00,43.0,43.06,42.91,42.98,393351.0,39.4696,39.5246,39.3869,39.4512,393351.0
2022-02-01 12:30:00,42.99,43.04,42.9,42.98,513557.0,39.4604,39.5063,39.3778,39.4512,513557.0
2022-02-01 13:00:00,42.98,43.01,42.85,42.95,694288.0,39.4512,39.4787,39.3319,39.4237,694288.0
2022-02-01 13:30:00,42.95,42.96,42.78,42.83,808432.0,39.4237,39.4328,39.2676,39.3135,808432.0
2022-02-01 14:00:00,42.83,42.91,42.76,42.79,536221.0,39.3135,39.3869,39.2493,39.2768,536221.0
2022-02-01 14:30:00,42.79,42.91,42.72,42.9,459570.0,39.2768,39.3869,39.2125,39.3778,459570.0
2022-02-01 15:00:00,42.89,43.11,42.88,43.06,922079.0,39.3686,39.5705,39.3594,39.5246,922079.0
2022-02-01 15:30:00,43.06,43.09,42.84,42.88,1740515.0,39.5246,39.5522,39.3227,39.3594,1740515.0
2022-02-02 09:30:00,42.7,42.97,42.04,42.07,891248.0,39.1942,39.442,38.5884,38.6159,891248.0
2022-02-02 10:00:00,42.08,42.38,42.06,42.07,648211.0,38.6251,38.9005,38.6067,38.6159,648211.0
2022-02-02 10:30:00,42.07,42.57,42.04,42.49,546580.0,38.6159,39.0749,38.5884,39.0014,546580.0
2022-02-02 11:00:00,42.48,42.5,42.12,42.13,433039.0,38.9923,39.0106,38.6618,38.671,433039.0
2022-02-02 11:30:00,42.14,42.34,42.08,42.34,300181.0,38.6802,38.8637,38.6251,38.8637,300181.0
2022-02-02 12:00:00,42.34,42.48,42.27,42.38,302047.0,38.8637,38.9923,38.7995,38.9005,302047.0
2022-02-02 12:30:00,42.37,42.52,42.33,42.45,323576.0,38.8913,39.029,38.8546,38.9647,323576.0
2022-02-02 13:00:00,42.45,42.57,42.39,42.45,387531.0,38.9647,39.0749,38.9096,38.9647,387531.0
2022-02-02 13:30:00,42.44,42.64,42.43,42.63,340636.0,38.9555,39.1391,38.9464,39.1299,340636.0
2022-02-02 14:00:00,42.63,42.77,42.61,42.75,307870.0,39.1299,39.2584,39.1116,39.2401,307870.0
2022-02-02 14:30:00,42.75,42.9,42.74,42.82,302353.0,39.2401,39.3778,39.2309,39.3043,302353.0
2022-02-02 15:00:00,42.82,42.99,42.8,42.84,576018.0,39.3043,39.4604,39.286,39.3227,576018.0
2022-02-02 15:30:00,42.84,42.97,42.7,42.7,1019127.0,39.3227,39.442,39.1942,39.1942,1019127.0
2022-02-03 09:30:00,42.66,42.85,42.25,42.63,434057.0,39.1575,39.3319,38.7811,39.1299,434057.0
2022-02-03 10:00:00,42.65,43.09,42.61,43.01,463594.0,39.1483,39.5522,39.1116,39.4787,463594.0
2022-02-03 10:30:00,43.0,43.22,42.85,43.16,406848.0,39.4696,39.6715,39.3319,39.6164,406848.0
2022-02-03 11:00:00,43.16,43.17,42.94,42.98,430631.0,39.6164,39.6256,39.4145,39.4512,430631.0
2022-02-03 11:30:00,42.98,43.08,42.89,42.92,371379.0,39.4512,39.543,39.3686,39.3961,371379.0
2022-02-03 12:00:00,42.91,42.95,42.64,42.7,254332.0,39.3869,39.4237,39.1391,39.1942,254332.0
2022-02-03 12:30:00,42.7,42.79,42.58,42.69,203233.0,39.1942,39.2768,39.084,39.185,203233.0
2022-02-03 13:00:00,42.7,42.7,42.55,42.62,202674.0,39.1942,39.1942,39.0565,39.1208,202674.0
2022-02-03 13:30:00,42.63,42.68,42.48,42.56,226525.0,39.1299,39.1758,38.9923,39.0657,226525.0
2022-02-03 14:00:00,42.56,42.6,42.43,42.45,195418.0,39.0657,39.1024,38.9464,38.9647,195418.0
2022-02-03 14:30:00,42.45,42.46,42.27,42.41,304399.0,38.9647,38.9739,38.7995,38.928,304399.0
2022-02-03 15:00:00,42.42,42.55,42.27,42.54,303990.0,38.9372,39.0565,38.7995,39.0473,303990.0
2022-02-03 15:30:00,42.53,42.53,42.24,42.26,839054.0,39.0381,39.0381,38.772,38.7903,839054.0
2022-02-04 09:30:00,42.23,42.66,42.16,42.21,538972.0,38.7628,39.1575,38.6985,38.7444,538972.0
2022-02-04 10:00:00,42.22,42.54,42.14,42.38,503346.0,38.7536,39.0473,38.6802,38.9005,503346.0
2022-02-04 10:30:00,42.38,42.53,42.3,42.39,292919.0,38.9005,39.0381,38.827,38.9096,292919.0
2022-02-04 11:00:00,42.39,42.43,42.05,42.28,380151.0,38.9096,38.9464,38.5976,38.8087,380151.0
2022-02-04 11:30:00,42.28,42.56,42.21,42.47,217713.0,38.8087,39.0657,38.7444,38.9831,217713.0
2022-02-04 12:00:00,42.47,42.53,42.37,42.51,215831.0,38.9831,39.0381,38.8913,39.0198,215831.0
2022-02-04 12:30:00,42.51,42.55,42.44,42.51,283974.0,39.0198,39.0565,38.9555,39.0198,283974.0
2022-02-04 13:00:00,42.52,42.65,42.46,42.54,336000.0,39.029,39.1483,38.9739,39.0473,336000.0
2022-02-04 13:30:00,42.54,42.67,42.51,42.63,339275.0,39.0473,39.1667,39.0198,39.1299,339275.0
2022-02-04 14:00:00,42.63,42.65,42.37,42.48,318369.0,39.1299,39.1483,38.8913,38.9923,318369.0
2022-02-04 14:30:00,42.48,42.67,42.45,42.55,372059.0,38.9923,39.1667,38.9647,39.0565,372059.0
2022-02-04 15:00:00,42.56,42.8,42.53,42.79,414738.0,39.0657,39.286,39.0381,39.2768,414738.0
2022-02-04 15:30:00,42.79,42.91,42.46,42.49,890601.0,39.2768,39.3869,38.9739,39.0014,890601.0
2022-02-07 09:30:00,42.53,42.95,42.53,42.9,314488.0,39.0381,39.4237,39.0381,39.3778,314488.0
2022-02-07 10:00:00,42.9,43.04,42.79,43.01,356216.0,39.3778,39.5063,39.2768,39.4787,356216.0
2022-02-07 10:30:00,43.0,43.13,42.89,43.09,267880.0,39.4696,39.5889,39.3686,39.5522,267880.0
2022-02-07 11:00:00,43.08,43.25,43.05,43.19,210696.0,39.543,39.699,39.5155,39.644,210696.0
2022-02-07 11:30:00,43.2,43.2,42.81,42.91,265741.0,39.6531,39.6531,39.2952,39.3869,265741.0
2022-02-07 12:00:00,42.91,42.91,42.74,42.8,157901.0,39.3869,39.3869,39.2309,39.286,157901.0
2022-02-07 12:30:00,42.8,42.95,42.74,42.9,230391.0,39.286,39.4237,39.2309,39.3778,230391.0
2022-02-07 13:00:00,42.9,43.06,42.86,43.04,250523.0,39.3778,39.5246,39.3411,39.5063,250523.0
2022-02-07 13:30:00,43.05,43.23,43.04,43.21,249353.0,39.5155,39.6807,39.5063,39.6623,249353.0
2022-02-07 14:00:00,43.21,43.25,43.12,43.23,286882.0,39.6623,39.699,39.5797,39.6807,286882.0
2022-02-07 14:30:00,43.23,43.28,43.15,43.18,323593.0,39.6807,39.7266,39.6072,39.6348,323593.0
2022-02-07 15:00:00,43.16,43.16,43.02,43.02,284287.0,39.6164,39.6164,39.4879,39.4879,284287.0
2022-02-07 15:30:00,43.03,43.12,42.76,42.9,813732.0,39.4971,39.5797,39.2493,39.3778,813732.0
2022-02-08 09:30:00,43.09,43.38,42.93,43.16,678010.0,39.5522,39.8184,39.4053,39.6164,678010.0
2022-02-08 10:00:00,43.15,43.38,42.91,43.2,455481.0,39.6072,39.8184,39.3869,39.6531,455481.0
2022-02-08 10:30:00,43.2,43.44,43.18,43.38,232008.0,39.6531,39.8734,39.6348,39.8184,232008.0
2022-02-08 11:00:00,43.4,43.48,43.3,43.37,239159.0,39.8367,39.9102,39.7449,39.8092,239159.0
2022-02-08 11:30:00,43.37,43.6,43.35,43.6,219689.0,39.8092,40.0203,39.7908,40.0203,219689.0
2022-02-08 12:00:00,43.6,43.68,43.48,43.6,189188.0,40.0203,40.0937,39.9102,40.0203,189188.0
2022-02-08 12:30:00,43.61,43.75,43.6,43.71,160081.0,40.0295,40.158,40.0203,40.1213,160081.0
2022-02-08 13:00:00,43.71,43.81,43.7,43.76,233869.0,40.1213,40.2131,40.1121,40.1672,233869.0
2022-02-08 13:30:00,43.75,43.96,43.71,43.96,212147.0,40.158,40.3507,40.1213,40.3507,212147.0
2022-02-08 14:00:00,43.96,44.04,43.7,43.72,206597.0,40.3507,40.4242,40.1121,40.1304,206597.0
2022-02-08 14:30:00,43.73,43.74,43.42,43.48,211678.0,40.1396,40.1488,39.8551,39.9102,211678.0
2022-02-08 15:00:00,43.48,43.77,43.41,43.75,247560.0,39.9102,40.1763,39.8459,40.158,247560.0
2022-02-08 15:30:00,43.75,44.03,43.73,43.98,802024.0,40.158,40.415,40.1396,40.3691,802024.0
2022-02-09 09:30:00,44.14,44.58,44.02,44.51,370943.0,40.7155,41.1214,40.6049,41.0568,370943.0
2022-02-09 10:00:00,44.5,44.78,44.5,44.75,302280.0,41.0476,41.3059,41.0476,41.2782,302280.0
2022-02-09 10:30:00,44.76,44.85,44.54,44.74,210710.0,41.2874,41.3705,41.0845,41.269,210710.0
2022-02-09 11:00:00,44.75,44.84,44.66,44.82,236040.0,41.2782,41.3612,41.1952,41.3428,236040.0
2022-02-09 11:30:00,44.81,44.87,44.75,44.78,231384.0,41.3336,41.3889,41.2782,41.3059,231384.0
2022-02-09 12:00:00,44.78,44.92,44.68,44.87,207767.0,41.3059,41.435,41.2137,41.3889,207767.0
2022-02-09 12:30:00,44.87,44.92,44.85,44.9,190347.0,41.3889,41.435,41.3705,41.4166,190347.0
2022-02-09 13:00:00,44.9,44.93,44.79,44.85,191853.0,41.4166,41.4443,41.3151,41.3705,191853.0
2022-02-09 13:30:00,44.85,44.94,44.78,44.93,217396.0,41.3705,41.4535,41.3059,41.4443,217396.0
2022-02-09 14:00:00,44.93,44.96,44.9,44.95,164254.0,41.4443,41.4719,41.4166,41.4627,164254.0
2022-02-09 14:30:00,44.95,44.97,44.77,44.78,160967.0,41.4627,41.4812,41.2967,41.3059,160967.0
2022-02-09 15:00:00,44.77,44.81,44.69,44.76,149643.0,41.2967,41.3336,41.2229,41.2874,149643.0
2022-02-09 15:30:00,44.76,44.78,44.64,44.66,683991.0,41.2874,41.3059,41.1768,41.1952,683991.0
2022-02-10 09:30:00,44.65,45.23,44.45,45.08,374819.0,41.186,41.721,41.0015,41.5826,374819.0
2022-02-10 10:00:00,45.09,45.18,44.99,45.16,349602.0,41.5918,41.6749,41.4996,41.6564,349602.0
2022-02-10 10:30:00,45.16,45.34,45.06,45.23,313474.0,41.6564,41.8225,41.5642,41.721,313474.0
2022-02-10 11:00:00,45.22,45.45,45.17,45.41,227127.0,41.7118,41.9239,41.6656,41.887,227127.0
2022-02-10 11:30:00,45.41,45.55,45.35,45.48,146539.0,41.887,42.0162,41.8317,41.9516,146539.0
2022-02-10 12:00:00,45.48,45.52,45.37,45.51,113243.0,41.9516,41.9885,41.8501,41.9793,113243.0
2022-02-10 12:30:00,45.52,45.56,45.21,45.29,325036.0,41.9885,42.0254,41.7025,41.7763,325036.0
2022-02-10 13:00:00,45.28,45.36,44.99,45.01,219816.0,41.7671,41.8409,41.4996,41.5181,219816.0
2022-02-10 13:30:00,45.0,45.07,44.66,44.76,378837.0,41.5088,41.5734,41.1952,41.2874,378837.0
2022-02-10 14:00:00,44.76,44.78,44.43,44.63,255217.0,41.2874,41.3059,40.9831,41.1675,255217.0
2022-02-10 14:30:00,44.63,44.68,44.34,44.38,402825.0,41.1675,41.2137,40.9,40.9369,402825.0
2022-02-10 15:00:00,44.39,44.58,44.36,44.4,360371.0,40.9462,41.1214,40.9185,40.9554,360371.0
2022-02-10 15:30:00,44.39,44.39,44.01,44.14,1087420.0,40.9462,40.9462,40.5956,40.7155,1087420.0
2022-02-11 09:30:00,44.22,44.65,43.94,44.33,221023.0,40.7893,41.186,40.5311,40.8908,221023.0
2022-02-11 10:00:00,44.36,44.72,44.32,44.64,213596.0,40.9185,41.2506,40.8816,41.1768,213596.0
2022-02-11 10:30:00,44.65,44.77,44.58,44.7,218672.0,41.186,41.2967,41.1214,41.2321,218672.0
2022-02-11 11:00:00,44.7,44.95,44.68,44.72,344638.0,41.2321,41.4627,41.2137,41.2506,344638.0
2022-02-11 11:30:00,44.73,44.74,44.39,44.52,253532.0,41.2598,41.269,40.9462,41.0661,253532.0
2022-02-11 12:00:00,44.52,44.6,44.46,44.56,161295.0,41.0661,41.1399,41.0107,41.103,161295.0
2022-02-11 12:30:00,44.57,44.6,44.34,44.37,203157.0,41.1122,41.1399,40.9,40.9277,203157.0
2022-02-11 13:00:00,44.37,44.44,44.24,44.26,203950.0,40.9277,40.9923,40.8078,40.8262,203950.0
2022-02-11 13:30:00,44.25,44.27,43.8,43.8,449474.0,40.817,40.8355,40.4019,40.4019,449474.0
2022-02-11 14:00:00,43.8,44.14,43.64,43.75,395267.0,40.4019,40.7155,40.2543,40.3558,395267.0
2022-02-11 14:30:00,43.75,43.97,43.56,43.76,303799.0,40.3558,40.5587,40.1805,40.365,303799.0
2022-02-11 15:00:00,43.76,43.95,43.62,43.8,582214.0,40.365,40.5403,40.2359,40.4019,582214.0
2022-02-11 15:30:00,43.79,44.0,43.59,43.81,891432.0,40.3927,40.5864,40.2082,40.4112,891432.0
2022-02-14 09:30:00,44.04,45.09,43.91,44.48,458474.0,40.6233,41.5918,40.5034,41.0292,458474.0
2022-02-14 10:00:00,44.47,44.54,43.96,44.07,325622.0,41.0199,41.0845,40.5495,40.651,325622.0
2022-02-14 10:30:00,44.07,44.09,43.74,43.87,289707.0,40.651,40.6694,40.3466,40.4665,289707.0
2022-02-14 11:00:00,43.89,44.2,43.8,44.14,288949.0,40.4849,40.7709,40.4019,40.7155,288949.0
2022-02-14 11:30:00,44.14,44.36,44.04,44.35,196927.0,40.7155,40.9185,40.6233,40.9093,196927.0
2022-02-14 12:00:00,44.34,44.39,44.21,44.39,137511.0,40.9,40.9462,40.7801,40.9462,137511.0
2022-02-14 12:30:00,44.39,44.49,44.34,44.4,146799.0,40.9462,41.0384,40.9,40.9554,146799.0
2022-02-14 13:00:00,44.41,44.49,44.25,44.32,137689.0,40.9646,41.0384,40.817,40.8816,137689.0
2022-02-14 13:30:00,44.32,44.33,43.84,43.89,207010.0,40.8816,40.8908,40.4388,40.4849,207010.0
2022-02-14 14:00:00,43.88,44.09,43.74,43.93,276244.0,40.4757,40.6694,40.3466,40.5218,276244.0
2022-02-14 14:30:00,43.92,44.12,43.85,44.05,278257.0,40.5126,40.6971,40.448,40.6325,278257.0
2022-02-14 15:00:00,44.05,44.13,43.89,44.03,262847.0,40.6325,40.7063,40.4849,40.6141,262847.0
2022-02-14 15:30:00,44.04,44.21,43.95,44.03,712605.0,40.6233,40.7801,40.5403,40.6141,712605.0
2022-02-15 09:30:00,44.74,45.22,44.43,44.85,326840.0,41.269,41.7118,40.9831,41.3705,326840.0
2022-02-15 10:00:00,44.86,45.13,44.73,45.11,275140.0,41.3797,41.6287,41.2598,41.6103,275140.0
2022-02-15 10:30:00,45.12,45.29,45.1,45.16,190288.0,41.6195,41.7763,41.6011,41.6564,190288.0
2022-02-15 11:00:00,45.17,45.26,45.05,45.09,248199.0,41.6656,41.7487,41.5549,41.5918,248199.0
2022-02-15 11:30:00,45.1,45.26,45.06,45.16,181973.0,41.6011,41.7487,41.5642,41.6564,181973.0
2022-02-15 12:00:00,45.16,45.24,45.06,45.14,135460.0,41.6564,41.7302,41.5642,41.638,135460.0
2022-02-15 12:30:00,45.14,45.19,44.98,45.02,216425.0,41.638,41.6841,41.4904,41.5273,216425.0
2022-02-15 13:00:00,45.03,45.08,44.81,44.93,470093.0,41.5365,41.5826,41.3336,41.4443,470093.0
2022-02-15 13:30:00,44.93,45.07,44.92,45.02,280971.0,41.4443,41.5734,41.435,41.5273,280971.0
2022-02-15 14:00:00,45.02,45.08,44.88,44.99,410703.0,41.5273,41.5826,41.3981,41.4996,410703.0
2022-02-15 14:30:00,44.98,45.0,44.75,44.79,213802.0,41.4904,41.5088,41.2782,41.3151,213802.0
2022-02-15 15:00:00,44.79,44.89,44.78,44.84,319275.0,41.3151,41.4074,41.3059,41.3612,319275.0
2022-02-15 15:30:00,44.84,44.89,44.61,44.78,862343.0,41.3612,41.4074,41.1491,41.3059,862343.0
2022-02-16 09:30:00,44.46,45.37,44.46,45.03,278266.0,41.0107,41.8501,41.0107,41.5365,278266.0
2022-02-16 10:00:00,45.02,45.15,44.83,45.03,312186.0,41.5273,41.6472,41.352,41.5365,312186.0
2022-02-16 10:30:00,45.03,45.15,44.87,44.9,232780.0,41.5365,41.6472,41.3889,41.4166,232780.0
2022-02-16 11:00:00,44.91,45.03,44.84,45.01,203242.0,41.4258,41.5365,41.3612,41.5181,203242.0
2022-02-16 11:30:00,45.01,45.05,44.88,44.92,199546.0,41.5181,41.5549,41.3981,41.435,199546.0
2022-02-16 12:00:00,44.93,44.97,44.71,44.71,473956.0,41.4443,41.4812,41.2413,41.2413,473956.0
2022-02-16 12:30:00,44.7,44.71,44.54,44.6,223101.0,41.2321,41.2413,41.0845,41.1399,223101.0
2022-02-16 13:00:00,44.6,44.73,44.55,44.65,172375.0,41.1399,41.2598,41.0937,41.186,172375.0
2022-02-16 13:30:00,44.65,44.77,44.61,44.72,144182.0,41.186,41.2967,41.1491,41.2506,144182.0
2022-02-16 14:00:00,44.73,44.98,44.56,44.96,229824.0,41.2598,41.4904,41.103,41.4719,229824.0
2022-02-16 14:30:00,44.95,45.06,44.85,44.92,157519.0,41.4627,41.5642,41.3705,41.435,157519.0
2022-02-16 15:00:00,44.93,45.0,44.87,44.93,251280.0,41.4443,41.5088,41.3889,41.4443,251280.0
2022-02-16 15:30:00,44.92,45.03,44.84,44.86,583641.0,41.435,41.5365,41.3612,41.3797,583641.0
2022-02-17 09:30:00,44.34,44.73,44.11,44.16,284107.0,40.9,41.2598,40.6879,40.734,284107.0
2022-02-17 10:00:00,44.17,44.34,44.02,44.04,271783.0,40.7432,40.9,40.6049,40.6233,271783.0
2022-02-17 10:30:00,44.04,44.17,43.98,44.12,226781.0,40.6233,40.7432,40.568,40.6971,226781.0
2022-02-17 11:00:00,44.11,44.21,44.04,44.09,189395.0,40.6879,40.7801,40.6233,40.6694,189395.0
2022-02-17 11:30:00,44.09,44.14,43.99,44.07,195746.0,40.6694,40.7155,40.5772,40.651,195746.0
2022-02-17 12:00:00,44.06,44.22,44.0,44.18,177926.0,40.6418,40.7893,40.5864,40.7524,177926.0
2022-02-17 12:30:00,44.17,44.2,44.06,44.13,148960.0,40.7432,40.7709,40.6418,40.7063,148960.0
2022-02-17 13:00:00,44.13,44.14,43.94,43.96,162263.0,40.7063,40.7155,40.5311,40.5495,162263.0
2022-02-17 13:30:00,43.95,43.99,43.82,43.91,170097.0,40.5403,40.5772,40.4204,40.5034,170097.0
2022-02-17 14:00:00,43.91,43.92,43.68,43.71,150446.0,40.5034,40.5126,40.2912,40.3189,150446.0
2022-02-17 14:30:00,43.72,43.73,43.56,43.57,194552.0,40.3281,40.3374,40.1805,40.1898,194552.0
2022-02-17 15:00:00,43.58,43.64,43.49,43.57,260234.0,40.199,40.2543,40.116,40.1898,260234.0
2022-02-17 15:30:00,43.57,43.82,43.51,43.67,786299.0,40.1898,40.4204,40.1344,40.282,786299.0
2022-02-18 09:30:00,43.45,44.29,43.41,44.24,334677.0,40.0791,40.8539,40.0422,40.8078,334677.0
2022-02-18 10:00:00,44.24,44.42,44.13,44.14,201130.0,40.8078,40.9738,40.7063,40.7155,201130.0
2022-02-18 10:30:00,44.14,44.17,43.86,43.87,264756.0,40.7155,40.7432,40.4573,40.4665,264756.0
2022-02-18 11:00:00,43.86,43.87,43.65,43.79,216294.0,40.4573,40.4665,40.2636,40.3927,216294.0
2022-02-18 11:30:00,43.8,43.81,43.36,43.4,239841.0,40.4019,40.4112,39.9961,40.033,239841.0
2022-02-18 12:00:00,43.41,43.67,43.35,43.55,198906.0,40.0422,40.282,39.9868,40.1713,198906.0
2022-02-18 12:30:00,43.55,43.6,43.42,43.48,272387.0,40.1713,40.2174,40.0514,40.1068,272387.0
2022-02-18 13:00:00,43.48,43.57,43.39,43.48,174928.0,40.1068,40.1898,40.0237,40.1068,174928.0
2022-02-18 13:30:00,43.47,43.57,43.45,43.54,250624.0,40.0975,40.1898,40.0791,40.1621,250624.0
2022-02-18 14:00:00,43.53,43.68,43.44,43.66,271650.0,40.1529,40.2912,40.0699,40.2728,271650.0
2022-02-18 14:30:00,43.66,43.73,43.46,43.65,217686.0,40.2728,40.3374,40.0883,40.2636,217686.0
2022-02-18 15:00:00,43.65,43.68,43.37,43.37,386825.0,40.2636,40.2912,40.0053,40.0053,386825.0
2022-02-18 15:30:00,43.36,43.63,43.24,43.43,761702.0,39.9961,40.2451,39.8854,40.0606,761702.0
2022-02-22 09:30:00,43.25,43.55,42.89,43.48,309316.0,39.8946,40.1713,39.5625,40.1068,309316.0
2022-02-22 10:00:00,43.5,43.69,43.18,43.52,232272.0,40.1252,40.3005,39.83,40.1436,232272.0
2022-02-22 10:30:00,43.52,43.53,43.15,43.17,268284.0,40.1436,40.1529,39.8024,39.8208,268284.0
2022-02-22 11:00:00,43.17,43.29,43.04,43.14,249140.0,39.8208,39.9315,39.7009,39.7931,249140.0
2022-02-22 11:30:00,43.14,43.29,43.11,43.19,214511.0,39.7931,39.9315,39.7655,39.8393,214511.0
2022-02-22 12:00:00,43.18,43.23,42.91,42.95,158508.0,39.83,39.8761,39.581,39.6179,158508.0
2022-02-22 12:30:00,42.95,43.01,42.81,42.88,156530.0,39.6179,39.6732,39.4887,39.5533,156530.0
2022-02-22 13:00:00,42.88,42.93,42.73,42.79,174648.0,39.5533,39.5994,39.4149,39.4703,174648.0
2022-02-22 13:30:00,42.79,42.87,42.45,42.54,171959.0,39.4703,39.5441,39.1567,39.2397,171959.0
2022-02-22 14:00:00,42.53,42.7,42.37,42.64,308059.0,39.2305,39.3873,39.0829,39.3319,308059.0
2022-02-22 14:30:00,42.64,43.18,42.56,43.11,248090.0,39.3319,39.83,39.2581,39.7655,248090.0
2022-02-22 15:00:00,43.11,43.32,43.02,43.14,217369.0,39.7655,39.9592,39.6824,39.7931,217369.0
2022-02-22 15:30:00,43.13,43.15,42.61,42.72,720378.0,39.7839,39.8024,39.3042,39.4057,720378.0
2022-02-23 09:30:00,43.06,43.17,42.65,42.71,341402.0,39.7193,39.8208,39.3411,39.3965,341402.0
2022-02-23 10:00:00,42.7,42.7,42.13,42.16,346255.0,39.3873,39.3873,38.8615,38.8892,346255.0
2022-02-23 10:30:00,42.15,42.3,42.09,42.16,234874.0,38.8799,39.0183,38.8246,38.8892,234874.0
2022-02-23 11:00:00,42.15,42.19,42.02,42.13,320874.0,38.8799,38.9168,38.76,38.8615,320874.0
2022-02-23 11:30:00,42.14,42.38,42.07,42.33,272007.0,38.8707,39.0921,38.8061,39.046,272007.0
2022-02-23 12:00:00,42.34,42.46,42.25,42.43,297562.0,39.0552,39.1659,38.9722,39.1382,297562.0
2022-02-23 12:30:00,42.43,42.46,42.31,42.33,186566.0,39.1382,39.1659,39.0275,39.046,186566.0
2022-02-23 13:00:00,42.34,42.34,41.96,41.97,226728.0,39.0552,39.0552,38.7047,38.7139,226728.0
2022-02-23 13:30:00,41.98,42.12,41.85,41.95,312204.0,38.7231,38.8523,38.6032,38.6955,312204.0
2022-02-23 14:00:00,41.95,41.98,41.68,41.7,302309.0,38.6955,38.7231,38.4464,38.4648,302309.0
2022-02-23 14:30:00,41.7,41.78,41.58,41.7,274372.0,38.4648,38.5386,38.3542,38.4648,274372.0
2022-02-23 15:00:00,41.69,41.85,41.58,41.84,483090.0,38.4556,38.6032,38.3542,38.594,483090.0
2022-02-23 15:30:00,41.84,41.85,41.52,41.6,945562.0,38.594,38.6032,38.2988,38.3726,945562.0
2022-02-24 09:30:00,39.92,40.31,39.38,40.24,765687.0,36.8229,37.1827,36.3248,37.1181,765687.0
2022-02-24 10:00:00,40.22,40.4,39.73,40.02,468477.0,37.0997,37.2657,36.6477,36.9152,468477.0
2022-02-24 10:30:00,40.02,40.14,39.84,39.94,486865.0,36.9152,37.0259,36.7491,36.8414,486865.0
2022-02-24 11:00:00,39.93,40.3,39.76,40.05,402031.0,36.8322,37.1735,36.6754,36.9429,402031.0
2022-02-24 11:30:00,40.05,40.21,39.89,40.19,362422.0,36.9429,37.0904,36.7953,37.072,362422.0
2022-02-24 12:00:00,40.18,40.19,39.76,39.86,339329.0,37.0628,37.072,36.6754,36.7676,339329.0
2022-02-24 12:30:00,39.85,40.09,39.76,39.78,476955.0,36.7584,36.9798,36.6754,36.6938,476955.0
2022-02-24 13:00:00,39.77,39.96,39.67,39.8,350015.0,36.6846,36.8598,36.5923,36.7123,350015.0
2022-02-24 13:30:00,39.8,40.31,39.78,40.21,522542.0,36.7123,37.1827,36.6938,37.0904,522542.0
2022-02-24 14:00:00,40.21,40.45,40.04,40.44,403574.0,37.0904,37.3118,36.9336,37.3026,403574.0
2022-02-24 14:30:00,40.43,40.84,40.41,40.8,530783.0,37.2934,37.6716,37.2749,37.6347,530783.0
2022-02-24 15:00:00,40.81,40.97,40.73,40.77,423490.0,37.6439,37.7915,37.5701,37.607,423490.0
2022-02-24 15:30:00,40.77,41.37,40.76,41.24,990905.0,37.607,38.1605,37.5978,38.0405,990905.0
2022-02-25 09:30:00,41.57,42.39,41.55,42.1,594518.0,38.3449,39.1013,38.3265,38.8338,594518.0
2022-02-25 10:00:00,42.1,42.78,41.91,42.74,418726.0,38.8338,39.4611,38.6586,39.4242,418726.0
2022-02-25 10:30:00,42.74,42.86,42.55,42.76,343118.0,39.4242,39.5349,39.2489,39.4426,343118.0
2022-02-25 11:00:00,42.76,43.13,42.67,43.04,312291.0,39.4426,39.7839,39.3596,39.7009,312291.0
2022-02-25 11:30:00,43.05,43.35,43.02,43.33,243987.0,39.7101,39.9868,39.6824,39.9684,243987.0
2022-02-25 12:00:00,43.33,43.44,43.28,43.43,238087.0,39.9684,40.0699,39.9223,40.0606,238087.0
2022-02-25 12:30:00,43.43,43.58,43.38,43.45,298112.0,40.0606,40.199,40.0145,40.0791,298112.0
2022-02-25 13:00:00,43.46,43.57,43.33,43.48,226221.0,40.0883,40.1898,39.9684,40.1068,226221.0
2022-02-25 13:30:00,43.47,43.5,43.26,43.3,265673.0,40.0975,40.1252,39.9038,39.9407,265673.0
2022-02-25 14:00:00,43.29,43.33,43.15,43.25,239975.0,39.9315,39.9684,39.8024,39.8946,239975.0
2022-02-25 14:30:00,43.25,43.27,42.9,43.0,274271.0,39.8946,39.913,39.5718,39.664,274271.0
2022-02-25 15:00:00,43.0,43.16,42.9,43.09,298637.0,39.664,39.8116,39.5718,39.747,298637.0
2022-02-25 15:30:00,43.09,43.22,43.02,43.18,1039060.0,39.747,39.8669,39.6824,39.83,1039060.0
2022-02-28 09:30:00,41.84,42.43,41.83,42.25,612215.0,38.594,39.1382,38.5848,38.9722,612215.0
2022-02-28 10:00:00,42.27,42.3,41.94,42.21,482946.0,38.9906,39.0183,38.6862,38.9353,482946.0
2022-02-28 10:30:00,42.21,42.43,42.15,42.43,638725.0,38.9353,39.1382,38.8799,39.1382,638725.0
2022-02-28 11:00:00,42.43,42.77,42.33,42.74,290152.0,39.1382,39.4518,39.046,39.4242,290152.0
2022-02-28 11:30:00,42.74,42.94,42.66,42.94,322396.0,39.4242,39.6086,39.3504,39.6086,322396.0
2022-02-28 12:00:00,42.93,42.95,42.57,42.69,203966.0,39.5994,39.6179,39.2674,39.378,203966.0
2022-02-28 12:30:00,42.69,42.7,42.32,42.46,223521.0,39.378,39.3873,39.0367,39.1659,223521.0
2022-02-28 13:00:00,42.45,42.75,42.43,42.55,212584.0,39.1567,39.4334,39.1382,39.2489,212584.0
2022-02-28 13:30:00,42.54,42.65,42.44,42.61,255567.0,39.2397,39.3411,39.1474,39.3042,255567.0
2022-02-28 14:00:00,42.6,42.6,42.12,42.16,264045.0,39.295,39.295,38.8523,38.8892,264045.0
2022-02-28 14:30:00,42.17,42.46,42.09,42.41,268191.0,38.8984,39.1659,38.8246,39.1198,268191.0
2022-02-28 15:00:00,42.41,42.51,42.27,42.46,340683.0,39.1198,39.212,38.9906,39.1659,340683.0
2022-02-28 15:30:00,42.45,42.83,42.23,42.78,1483777.0,39.1567,39.5072,38.9537,39.4611,1483777.0
2022-03-01 09:30:00,42.47,42.49,40.78,40.85,393628.0,39.1751,39.1936,37.6162,37.6808,393628.0
2022-03-01 10:00:00,40.85,41.12,40.26,40.56,537772.0,37.6808,37.9298,37.1366,37.4133,537772.0
2022-03-01 10:30:00,40.56,40.77,40.39,40.56,372381.0,37.4133,37.607,37.2565,37.4133,372381.0
2022-03-01 11:00:00,40.56,40.76,40.36,40.41,260789.0,37.4133,37.5978,37.2288,37.2749,260789.0
2022-03-01 11:30:00,40.41,40.41,40.05,40.14,327906.0,37.2749,37.2749,36.9429,37.0259,327906.0
2022-03-01 12:00:00,40.14,40.16,39.92,40.09,260188.0,37.0259,37.0443,36.8229,36.9798,260188.0
2022-03-01 12:30:00,40.08,40.13,39.95,40.04,179213.0,36.9705,37.0167,36.8506,36.9336,179213.0
2022-03-01 13:00:00,40.03,40.1,39.47,39.53,320712.0,36.9244,36.989,36.4079,36.4632,320712.0
2022-03-01 13:30:00,39.53,39.64,39.36,39.62,382442.0,36.4632,36.5647,36.3064,36.5462,382442.0
2022-03-01 14:00:00,39.62,39.86,39.47,39.83,335375.0,36.5462,36.7676,36.4079,36.7399,335375.0
2022-03-01 14:30:00,39.83,40.0,39.68,39.73,276787.0,36.7399,36.8967,36.6016,36.6477,276787.0
2022-03-01 15:00:00,39.72,39.98,39.41,39.43,520451.0,36.6385,36.8783,36.3525,36.371,520451.0
2022-03-01 15:30:00,39.42,39.6,39.26,39.45,1227895.0,36.3617,36.5278,36.2141,36.3894,1227895.0
2022-03-02 09:30:00,39.74,40.29,39.58,39.76,571711.0,36.6569,37.1642,36.5093,36.6754,571711.0
2022-03-02 10:00:00,39.77,39.83,38.84,39.07,591311.0,36.6846,36.7399,35.8267,36.0389,591311.0
2022-03-02 10:30:00,39.07,39.38,38.87,39.13,702069.0,36.0389,36.3248,35.8544,36.0942,702069.0
2022-03-02 11:00:00,39.14,39.69,39.09,39.66,431681.0,36.1035,36.6108,36.0573,36.5831,431681.0
2022-03-02 11:30:00,39.67,39.92,39.63,39.67,468960.0,36.5923,36.8229,36.5554,36.5923,468960.0
2022-03-02 12:00:00,39.66,39.79,39.28,39.61,821485.0,36.5831,36.703,36.2326,36.537,821485.0
2022-03-02 12:30:00,39.61,39.76,39.59,39.75,485056.0,36.537,36.6754,36.5185,36.6661,485056.0
2022-03-02 13:00:00,39.76,39.87,39.68,39.76,384169.0,36.6754,36.7768,36.6016,36.6754,384169.0
2022-03-02 13:30:00,39.76,39.91,39.73,39.8,349410.0,36.6754,36.8137,36.6477,36.7123,349410.0
2022-03-02 14:00:00,39.81,39.93,39.7,39.77,442247.0,36.7215,36.8322,36.62,36.6846,442247.0
2022-03-02 14:30:00,39.77,39.85,39.51,39.56,376228.0,36.6846,36.7584,36.4448,36.4909,376228.0
2022-03-02 15:00:00,39.56,39.71,39.49,39.68,530948.0,36.4909,36.6292,36.4263,36.6016,530948.0
2022-03-02 15:30:00,39.68,39.88,39.66,39.75,1237204.0,36.6016,36.786,36.5831,36.6661,1237204.0
2022-03-03 09:30:00,40.01,40.3,39.32,39.35,329219.0,36.906,37.1735,36.2695,36.2972,329219.0
2022-03-03 10:00:00,39.33,39.49,38.89,39.01,312392.0,36.2787,36.4263,35.8729,35.9835,312392.0
2022-03-03 10:30:00,39.01,39.01,38.18,38.23,751875.0,35.9835,35.9835,35.2179,35.2641,751875.0
2022-03-03 11:00:00,38.23,38.46,37.98,38.43,619408.0,35.2641,35.4762,35.0335,35.4485,619408.0
2022-03-03 11:30:00,38.42,38.68,38.41,38.61,480137.0,35.4393,35.6791,35.4301,35.6146,480137.0
2022-03-03 12:00:00,38.61,38.9,38.58,38.63,550250.0,35.6146,35.8821,35.5869,35.633,550250.0
2022-03-03 12:30:00,38.63,39.02,38.61,38.84,554517.0,35.633,35.9928,35.6146,35.8267,554517.0
2022-03-03 13:00:00,38.84,39.1,38.81,39.09,398139.0,35.8267,36.0666,35.7991,36.0573,398139.0
2022-03-03 13:30:00,39.08,39.08,38.84,38.9,387905.0,36.0481,36.0481,35.8267,35.8821,387905.0
2022-03-03 14:00:00,38.89,39.17,38.88,38.98,467567.0,35.8729,36.1311,35.8636,35.9559,467567.0
2022-03-03 14:30:00,38.98,39.02,38.69,38.76,387397.0,35.9559,35.9928,35.6884,35.7529,387397.0
2022-03-03 15:00:00,38.76,38.77,38.61,38.76,432131.0,35.7529,35.7622,35.6146,35.7529,432131.0
2022-03-03 15:30:00,38.76,38.9,38.56,38.89,1627234.0,35.7529,35.8821,35.5685,35.8729,1627234.0
2022-03-04 09:30:00,37.86,38.0,37.45,37.68,544569.0,34.9228,35.0519,34.5446,34.7567,544569.0
2022-03-04 10:00:00,37.68,37.7,37.14,37.27,490366.0,34.7567,34.7752,34.2586,34.3785,490366.0
2022-03-04 10:30:00,37.27,37.4,37.1,37.17,368703.0,34.3785,34.4984,34.2217,34.2863,368703.0
2022-03-04 11:00:00,37.16,37.2,37.05,37.09,561252.0,34.2771,34.314,34.1756,34.2125,561252.0
2022-03-04 11:30:00,37.09,37.12,36.77,36.8,418047.0,34.2125,34.2402,33.9173,33.945,418047.0
2022-03-04 12:00:00,36.81,37.05,36.68,36.96,453166.0,33.9542,34.1756,33.8343,34.0926,453166.0
2022-03-04 12:30:00,36.95,37.09,36.91,37.05,364544.0,34.0834,34.2125,34.0465,34.1756,364544.0
2022-03-04 13:00:00,37.06,37.15,36.98,37.01,419480.0,34.1848,34.2678,34.111,34.1387,419480.0
2022-03-04 13:30:00,37.01,37.07,36.86,36.95,304022.0,34.1387,34.1941,34.0003,34.0834,304022.0
2022-03-04 14:00:00,36.96,37.03,36.81,36.98,357296.0,34.0926,34.1572,33.9542,34.111,357296.0
2022-03-04 14:30:00,36.98,37.01,36.74,36.77,284898.0,34.111,34.1387,33.8897,33.9173,284898.0
2022-03-04 15:00:00,36.78,37.1,36.77,37.01,465555.0,33.9265,34.2217,33.9173,34.1387,465555.0
2022-03-04 15:30:00,37.01,37.3,36.93,37.28,1668246.0,34.1387,34.4062,34.0649,34.3878,1668246.0
2022-03-07 09:30:00,36.82,36.89,35.83,35.83,998955.0,33.9634,34.028,33.0503,33.0503,998955.0
2022-03-07 10:00:00,35.82,35.95,35.27,35.3,791030.0,33.041,33.1609,32.5337,32.5614,791030.0
2022-03-07 10:30:00,35.31,35.46,34.91,35.05,775891.0,32.5706,32.709,32.2016,32.3308,775891.0
2022-03-07 11:00:00,35.04,35.49,35.01,35.35,451612.0,32.3215,32.7366,32.2939,32.6075,451612.0
2022-03-07 11:30:00,35.35,35.36,34.91,34.94,372747.0,32.6075,32.6167,32.2016,32.2293,372747.0
2022-03-07 12:00:00,34.93,34.96,34.67,34.83,388466.0,32.2201,32.2477,31.9802,32.1278,388466.0
2022-03-07 12:30:00,34.82,35.13,34.77,34.93,369001.0,32.1186,32.4046,32.0725,32.2201,369001.0
2022-03-07 13:00:00,34.92,35.07,34.56,34.74,520650.0,32.2109,32.3492,31.8788,32.0448,520650.0
2022-03-07 13:30:00,34.73,34.77,34.48,34.69,366572.0,32.0356,32.0725,31.805,31.9987,366572.0
2022-03-07 14:00:00,34.7,34.99,34.51,34.88,359072.0,32.0079,32.2754,31.8327,32.174,359072.0
2022-03-07 14:30:00,34.88,34.91,34.72,34.74,295367.0,32.174,32.2016,32.0264,32.0448,295367.0
2022-03-07 15:00:00,34.73,34.86,34.56,34.84,560606.0,32.0356,32.1555,31.8788,32.1371,560606.0
2022-03-07 15:30:00,34.83,34.83,34.61,34.75,2218400.0,32.1278,32.1278,31.9249,32.054,2218400.0
2022-03-08 09:30:00,35.15,35.23,34.24,34.38,619547.0,32.423,32.4968,31.5836,31.7127,619547.0
2022-03-08 10:00:00,34.35,34.49,34.11,34.16,555986.0,31.6851,31.8142,31.4637,31.5098,555986.0
2022-03-08 10:30:00,34.16,34.53,33.75,34.47,682348.0,31.5098,31.8511,31.1316,31.7958,682348.0
2022-03-08 11:00:00,34.47,34.55,34.06,34.09,624981.0,31.7958,31.8696,31.4176,31.4452,624981.0
2022-03-08 11:30:00,34.09,34.78,33.91,34.69,376687.0,31.4452,32.0817,31.2792,31.9987,376687.0
2022-03-08 12:00:00,34.69,35.56,34.68,35.49,344030.0,31.9987,32.8012,31.9895,32.7366,344030.0
2022-03-08 12:30:00,35.5,35.78,35.35,35.75,365889.0,32.7459,33.0041,32.6075,32.9765,365889.0
2022-03-08 13:00:00,35.76,36.05,35.55,35.57,407246.0,32.9857,33.2532,32.792,32.8104,407246.0
2022-03-08 13:30:00,35.58,35.59,35.21,35.3,497818.0,32.8196,32.8289,32.4784,32.5614,497818.0
2022-03-08 14:00:00,35.3,35.31,34.94,35.17,647283.0,32.5614,32.5706,32.2293,32.4415,647283.0
2022-03-08 14:30:00,35.17,35.58,35.14,35.53,607495.0,32.4415,32.8196,32.4138,32.7735,607495.0
2022-03-08 15:00:00,35.54,35.79,35.42,35.43,814314.0,32.7828,33.0134,32.6721,32.6813,814314.0
2022-03-08 15:30:00,35.44,35.48,35.06,35.06,2090700.0,32.6905,32.7274,32.34,32.34,2090700.0
2022-03-09 09:30:00,36.81,37.59,36.19,36.72,748574.0,33.9542,34.6737,33.3823,33.8712,748574.0
2022-03-09 10:00:00,36.72,36.86,36.29,36.48,752269.0,33.8712,34.0003,33.4746,33.6498,752269.0
2022-03-09 10:30:00,36.49,36.77,36.42,36.65,605852.0,33.659,33.9173,33.5945,33.8066,605852.0
2022-03-09 11:00:00,36.65,36.67,35.95,35.97,383752.0,33.8066,33.8251,33.1609,33.1794,383752.0
2022-03-09 11:30:00,35.97,36.43,35.91,36.37,295186.0,33.1794,33.6037,33.124,33.5484,295186.0
2022-03-09 12:00:00,36.37,36.5,36.23,36.23,300822.0,33.5484,33.6683,33.4192,33.4192,300822.0
2022-03-09 12:30:00,36.24,36.63,36.24,36.51,231101.0,33.4284,33.7882,33.4284,33.6775,231101.0
2022-03-09 13:00:00,36.5,36.64,36.3,36.62,243205.0,33.6683,33.7974,33.4838,33.779,243205.0
2022-03-09 13:30:00,36.63,36.63,36.31,36.32,289155.0,33.7882,33.7882,33.493,33.5022,289155.0
2022-03-09 14:00:00,36.32,36.43,36.11,36.25,268531.0,33.5022,33.6037,33.3085,33.4377,268531.0
2022-03-09 14:30:00,36.25,36.38,36.21,36.33,339797.0,33.4377,33.5576,33.4008,33.5115,339797.0
2022-03-09 15:00:00,36.33,36.5,36.32,36.39,371146.0,33.5115,33.6683,33.5022,33.5668,371146.0
2022-03-09 15:30:00,36.39,36.49,36.14,36.2,989549.0,33.5668,33.659,33.3362,33.3915,989549.0
2022-03-10 09:30:00,35.43,36.06,35.21,35.98,535652.0,32.6813,33.2624,32.4784,33.1886,535652.0
2022-03-10 10:00:00,36.0,36.02,35.62,35.84,520599.0,33.2071,33.2255,32.8565,33.0595,520599.0
2022-03-10 10:30:00,35.82,35.87,35.29,35.34,452633.0,33.041,33.0871,32.5521,32.5983,452633.0
2022-03-10 11:00:00,35.33,35.33,35.03,35.09,373385.0,32.589,32.589,32.3123,32.3677,373385.0
2022-03-10 11:30:00,35.09,35.17,34.98,35.17,293225.0,32.3677,32.4415,32.2662,32.4415,293225.0
2022-03-10 12:00:00,35.16,35.21,35.01,35.09,420903.0,32.4322,32.4784,32.2939,32.3677,420903.0
2022-03-10 12:30:00,35.09,35.13,34.76,34.77,358718.0,32.3677,32.4046,32.0633,32.0725,358718.0
2022-03-10 13:00:00,34.77,35.01,34.72,34.92,401276.0,32.0725,32.2939,32.0264,32.2109,401276.0
2022-03-10 13:30:00,34.91,35.17,34.89,35.04,314127.0,32.2016,32.4415,32.1832,32.3215,314127.0
2022-03-10 14:00:00,35.03,35.25,35.02,35.19,313967.0,32.3123,32.5152,32.3031,32.4599,313967.0
2022-03-10 14:30:00,35.21,35.25,35.03,35.19,267296.0,32.4784,32.5152,32.3123,32.4599,267296.0
2022-03-10 15:00:00,35.2,35.29,35.03,35.27,418091.0,32.4691,32.5521,32.3123,32.5337,418091.0
2022-03-10 15:30:00,35.27,35.49,35.24,35.44,870559.0,32.5337,32.7366,32.506,32.6905,870559.0
2022-03-11 09:30:00,35.85,35.91,35.11,35.33,509909.0,33.0687,33.124,32.3861,32.589,509909.0
2022-03-11 10:00:00,35.32,35.41,34.95,35.28,387796.0,32.5798,32.6628,32.2385,32.5429,387796.0
2022-03-11 10:30:00,35.27,35.79,35.22,35.75,336118.0,32.5337,33.0134,32.4876,32.9765,336118.0
2022-03-11 11:00:00,35.75,36.03,35.6,35.94,250474.0,32.9765,33.2347,32.8381,33.1517,250474.0
2022-03-11 11:30:00,35.94,36.1,35.83,35.87,256752.0,33.1517,33.2993,33.0503,33.0871,256752.0
2022-03-11 12:00:00,35.86,35.91,35.75,35.76,141455.0,33.0779,33.124,32.9765,32.9857,141455.0
2022-03-11 12:30:00,35.74,35.84,35.63,35.79,136695.0,32.9672,33.0595,32.8658,33.0134,136695.0
2022-03-11 13:00:00,35.8,35.9,35.75,35.84,162040.0,33.0226,33.1148,32.9765,33.0595,162040.0
2022-03-11 13:30:00,35.85,35.87,35.48,35.48,225195.0,33.0687,33.0871,32.7274,32.7274,225195.0
2022-03-11 14:00:00,35.48,35.6,35.42,35.54,289535.0,32.7274,32.8381,32.6721,32.7828,289535.0
2022-03-11 14:30:00,35.53,35.56,35.26,35.41,292496.0,32.7735,32.8012,32.5245,32.6628,292496.0
2022-03-11 15:00:00,35.41,35.41,35.11,35.16,301303.0,32.6628,32.6628,32.3861,32.4322,301303.0
2022-03-11 15:30:00,35.16,35.18,35.03,35.05,994283.0,32.4322,32.4507,32.3123,32.3308,994283.0
2022-03-14 09:30:00,35.71,36.38,35.6,36.21,536195.0,32.9396,33.5576,32.8381,33.4008,536195.0
2022-03-14 10:00:00,36.21,36.6,36.09,36.32,485346.0,33.4008,33.7605,33.2901,33.5022,485346.0
2022-03-14 10:30:00,36.3,36.37,36.04,36.34,756360.0,33.4838,33.5484,33.244,33.5207,756360.0
2022-03-14 11:00:00,36.35,36.4,36.18,36.29,538197.0,33.5299,33.576,33.3731,33.4746,538197.0
2022-03-14 11:30:00,36.29,36.37,35.95,36.05,276877.0,33.4746,33.5484,33.1609,33.2532,276877.0
2022-03-14 12:00:00,36.03,36.21,35.91,36.21,358780.0,33.2347,33.4008,33.124,33.4008,358780.0
2022-03-14 12:30:00,36.21,36.23,35.85,35.87,257610.0,33.4008,33.4192,33.0687,33.0871,257610.0
2022-03-14 13:00:00,35.87,35.96,35.6,35.65,209834.0,33.0871,33.1702,32.8381,32.8842,209834.0
2022-03-14 13:30:00,35.65,35.7,35.46,35.57,250095.0,32.8842,32.9303,32.709,32.8104,250095.0
2022-03-14 14:00:00,35.58,35.7,35.55,35.58,168686.0,32.8196,32.9303,32.792,32.8196,168686.0
2022-03-14 14:30:00,35.58,35.64,35.38,35.61,272135.0,32.8196,32.875,32.6352,32.8473,272135.0
2022-03-14 15:00:00,35.62,35.67,35.5,35.52,720101.0,32.8565,32.9027,32.7459,32.7643,720101.0
2022-03-14 15:30:00,35.52,35.53,35.31,35.47,1072277.0,32.7643,32.7735,32.5706,32.7182,1072277.0
2022-03-15 09:30:00,35.86,36.88,35.81,36.48,850561.0,33.0779,34.0188,33.0318,33.6498,850561.0
2022-03-15 10:00:00,36.46,36.57,35.85,36.57,387359.0,33.6314,33.7328,33.0687,33.7328,387359.0
2022-03-15 10:30:00,36.57,36.92,36.53,36.59,768083.0,33.7328,34.0557,33.6959,33.7513,768083.0
2022-03-15 11:00:00,36.62,36.63,36.2,36.27,266702.0,33.779,33.7882,33.3915,33.4561,266702.0
2022-03-15 11:30:00,36.27,36.27,35.58,35.77,302975.0,33.4561,33.4561,32.8196,32.9949,302975.0
2022-03-15 12:00:00,35.76,35.8,35.47,35.57,237959.0,32.9857,33.0226,32.7182,32.8104,237959.0
2022-03-15 12:30:00,35.57,35.95,35.56,35.93,193255.0,32.8104,33.1609,32.8012,33.1425,193255.0
2022-03-15 13:00:00,35.94,36.16,35.91,35.95,277592.0,33.1517,33.3547,33.124,33.1609,277592.0
2022-03-15 13:30:00,35.96,36.1,35.87,35.98,250380.0,33.1702,33.2993,33.0871,33.1886,250380.0
2022-03-15 14:00:00,35.97,36.03,35.74,35.82,179262.0,33.1794,33.2347,32.9672,33.041,179262.0
2022-03-15 14:30:00,35.83,36.12,35.77,36.1,229150.0,33.0503,33.3178,32.9949,33.2993,229150.0
2022-03-15 15:00:00,36.09,36.25,36.06,36.2,265517.0,33.2901,33.4377,33.2624,33.3915,265517.0
2022-03-15 15:30:00,36.2,36.29,36.04,36.15,901801.0,33.3915,33.4746,33.244,33.3454,901801.0
2022-03-16 09:30:00,36.87,37.88,36.8,37.69,575532.0,34.0096,34.9412,33.945,34.766,575532.0
2022-03-16 10:00:00,37.7,38.18,37.29,38.13,478399.0,34.7752,35.2179,34.397,35.1718,478399.0
2022-03-16 10:30:00,38.14,38.39,37.8,37.9,694826.0,35.181,35.4116,34.8674,34.9597,694826.0
2022-03-16 11:00:00,37.89,38.04,37.73,37.92,471121.0,34.9504,35.0888,34.8028,34.9781,471121.0
2022-03-16 11:30:00,37.92,38.0,37.53,37.71,265906.0,34.9781,35.0519,34.6184,34.7844,265906.0
2022-03-16 12:00:00,37.71,37.77,37.5,37.53,225136.0,34.7844,34.8397,34.5907,34.6184,225136.0
2022-03-16 12:30:00,37.55,37.75,37.37,37.55,313567.0,34.6368,34.8213,34.4708,34.6368,313567.0
2022-03-16 13:00:00,37.55,37.6,37.28,37.41,293417.0,34.6368,34.6829,34.3878,34.5077,293417.0
2022-03-16 13:30:00,37.41,37.48,37.23,37.37,314763.0,34.5077,34.5722,34.3416,34.4708,314763.0
2022-03-16 14:00:00,37.31,37.46,36.77,36.79,453617.0,34.4154,34.5538,33.9173,33.9358,453617.0
2022-03-16 14:30:00,36.78,37.35,36.61,37.23,627978.0,33.9265,34.4523,33.7697,34.3416,627978.0
2022-03-16 15:00:00,37.24,37.58,37.18,37.51,635486.0,34.3509,34.6645,34.2955,34.5999,635486.0
2022-03-16 15:30:00,37.52,37.68,37.33,37.67,1176527.0,34.6091,34.7567,34.4339,34.7475,1176527.0
2022-03-17 09:30:00,36.45,37.02,36.22,36.99,718038.0,33.6222,34.1479,33.41,34.1203,718038.0
2022-03-17 10:00:00,36.99,37.24,36.72,37.2,422228.0,34.1203,34.3509,33.8712,34.314,422228.0
2022-03-17 10:30:00,37.2,37.24,36.73,36.94,330985.0,34.314,34.3509,33.8804,34.0741,330985.0
2022-03-17 11:00:00,36.92,36.97,36.8,36.86,268196.0,34.0557,34.1018,33.945,34.0003,268196.0
2022-03-17 11:30:00,36.86,36.9,36.5,36.79,280682.0,34.0003,34.0372,33.6683,33.9358,280682.0
2022-03-17 12:00:00,36.79,37.17,36.78,37.09,276760.0,33.9358,34.2863,33.9265,34.2125,276760.0
2022-03-17 12:30:00,37.09,37.16,36.84,37.02,418075.0,34.2125,34.2771,33.9819,34.1479,418075.0
2022-03-17 13:00:00,37.02,37.12,36.94,37.12,224283.0,34.1479,34.2402,34.0741,34.2402,224283.0
2022-03-17 13:30:00,37.12,37.24,37.01,37.16,283326.0,34.2402,34.3509,34.1387,34.2771,283326.0
2022-03-17 14:00:00,37.15,37.16,36.94,36.95,292060.0,34.2678,34.2771,34.0741,34.0834,292060.0
2022-03-17 14:30:00,36.96,37.08,36.95,37.0,257929.0,34.0926,34.2033,34.0834,34.1295,257929.0
2022-03-17 15:00:00,36.99,37.1,36.88,37.07,327025.0,34.1203,34.2217,34.0188,34.1941,327025.0
2022-03-17 15:30:00,37.08,37.46,37.04,37.46,1183437.0,34.2033,34.5538,34.1664,34.5538,1183437.0
2022-03-18 09:30:00,37.28,37.34,36.56,36.83,948794.0,34.3878,34.4431,33.7236,33.9727,948794.0
2022-03-18 10:00:00,36.83,37.19,36.76,36.83,459928.0,33.9727,34.3047,33.9081,33.9727,459928.0
2022-03-18 10:30:00,36.83,36.9,36.62,36.75,582283.0,33.9727,34.0372,33.779,33.8989,582283.0
2022-03-18 11:00:00,36.76,36.88,36.65,36.88,332864.0,33.9081,34.0188,33.8066,34.0188,332864.0
2022-03-18 11:30:00,36.89,37.0,36.78,36.84,357087.0,34.028,34.1295,33.9265,33.9819,357087.0
2022-03-18 12:00:00,36.84,37.04,36.77,36.95,462037.0,33.9819,34.1664,33.9173,34.0834,462037.0
2022-03-18 12:30:00,36.95,37.17,36.89,37.16,566611.0,34.0834,34.2863,34.028,34.2771,566611.0
2022-03-18 13:00:00,37.17,37.42,37.17,37.37,347794.0,34.2863,34.5169,34.2863,34.4708,347794.0
2022-03-18 13:30:00,37.37,37.58,37.2,37.52,454392.0,34.4708,34.6645,34.314,34.6091,454392.0
2022-03-18 14:00:00,37.52,37.55,37.22,37.23,463746.0,34.6091,34.6368,34.3324,34.3416,463746.0
2022-03-18 14:30:00,37.23,37.29,37.2,37.29,675514.0,34.3416,34.397,34.314,34.397,675514.0
2022-03-18 15:00:00,37.29,37.5,37.26,37.47,598318.0,34.397,34.5907,34.3693,34.563,598318.0
2022-03-18 15:30:00,37.47,37.74,37.37,37.61,2363344.0,34.563,34.8121,34.4708,34.6922,2363344.0
2022-03-21 09:30:00,37.48,37.63,36.45,36.74,457724.0,34.5722,34.7106,33.6222,33.8897,457724.0
2022-03-21 10:00:00,36.74,36.93,36.65,36.75,266930.0,33.8897,34.0649,33.8066,33.8989,266930.0
2022-03-21 10:30:00,36.75,36.93,36.6,36.8,257585.0,33.8989,34.0649,33.7605,33.945,257585.0
2022-03-21 11:00:00,36.8,36.87,36.59,36.67,273852.0,33.945,34.0096,33.7513,33.8251,273852.0
2022-03-21 11:30:00,36.66,36.69,36.53,36.65,199611.0,33.8159,33.8435,33.6959,33.8066,199611.0
2022-03-21 12:00:00,36.64,36.97,36.55,36.9,191504.0,33.7974,34.1018,33.7144,34.0372,191504.0
2022-03-21 12:30:00,36.89,36.89,36.65,36.68,270060.0,34.028,34.028,33.8066,33.8343,270060.0
2022-03-21 13:00:00,36.67,36.67,36.2,36.35,448813.0,33.8251,33.8251,33.3915,33.5299,448813.0
2022-03-21 13:30:00,36.35,36.45,36.26,36.41,300243.0,33.5299,33.6222,33.4469,33.5853,300243.0
2022-03-21 14:00:00,36.41,36.52,36.32,36.48,241786.0,33.5853,33.6867,33.5022,33.6498,241786.0
2022-03-21 14:30:00,36.49,36.51,36.12,36.12,246608.0,33.659,33.6775,33.3178,33.3178,246608.0
2022-03-21 15:00:00,36.12,36.34,36.12,36.32,265717.0,33.3178,33.5207,33.3178,33.5022,265717.0
2022-03-21 15:30:00,36.33,36.41,36.16,36.39,1066779.0,33.5115,33.5853,33.3547,33.5668,1066779.0
2022-03-22 09:30:00,37.05,37.96,36.69,37.89,547390.0,34.1756,35.015,33.8435,34.9504,547390.0
2022-03-22 10:00:00,37.91,38.2,37.78,37.82,391633.0,34.9689,35.2364,34.849,34.8859,391633.0
2022-03-22 10:30:00,37.82,38.0,37.81,37.93,320982.0,34.8859,35.0519,34.8766,34.9873,320982.0
2022-03-22 11:00:00,37.92,37.93,37.71,37.75,389542.0,34.9781,34.9873,34.7844,34.8213,389542.0
2022-03-22 11:30:00,37.75,37.8,37.54,37.6,322512.0,34.8213,34.8674,34.6276,34.6829,322512.0
2022-03-22 12:00:00,37.6,37.74,37.5,37.55,196714.0,34.6829,34.8121,34.5907,34.6368,196714.0
2022-03-22 12:30:00,37.54,37.74,37.48,37.7,245180.0,34.6276,34.8121,34.5722,34.7752,245180.0
2022-03-22 13:00:00,37.7,37.78,37.54,37.61,232179.0,34.7752,34.849,34.6276,34.6922,232179.0
2022-03-22 13:30:00,37.6,37.61,37.51,37.55,169715.0,34.6829,34.6922,34.5999,34.6368,169715.0
2022-03-22 14:00:00,37.55,37.62,37.39,37.42,154499.0,34.6368,34.7014,34.4892,34.5169,154499.0
2022-03-22 14:30:00,37.42,37.55,37.38,37.52,150322.0,34.5169,34.6368,34.48,34.6091,150322.0
2022-03-22 15:00:00,37.52,37.61,37.47,37.53,253662.0,34.6091,34.6922,34.563,34.6184,253662.0
2022-03-22 15:30:00,37.54,37.63,37.47,37.6,844135.0,34.6276,34.7106,34.563,34.6829,844135.0
2022-03-23 09:30:00,37.19,37.37,36.8,36.82,461796.0,34.3047,34.4708,33.945,33.9634,461796.0
2022-03-23 10:00:00,36.82,37.03,36.73,36.78,322949.0,33.9634,34.1572,33.8804,33.9265,322949.0
2022-03-23 10:30:00,36.78,36.84,36.5,36.69,256900.0,33.9265,33.9819,33.6683,33.8435,256900.0
2022-03-23 11:00:00,36.68,36.78,36.66,36.73,239816.0,33.8343,33.9265,33.8159,33.8804,239816.0
2022-03-23 11:30:00,36.73,36.76,36.5,36.55,270306.0,33.8804,33.9081,33.6683,33.7144,270306.0
2022-03-23 12:00:00,36.57,36.72,36.45,36.6,167560.0,33.7328,33.8712,33.6222,33.7605,167560.0
2022-03-23 12:30:00,36.6,36.69,36.45,36.59,210367.0,33.7605,33.8435,33.6222,33.7513,210367.0
2022-03-23 13:00:00,36.59,36.59,36.28,36.29,174575.0,33.7513,33.7513,33.4653,33.4746,174575.0
2022-03-23 13:30:00,36.29,36.38,36.15,36.34,244821.0,33.4746,33.5576,33.3454,33.5207,244821.0
2022-03-23 14:00:00,36.34,36.4,36.22,36.38,237747.0,33.5207,33.576,33.41,33.5576,237747.0
2022-03-23 14:30:00,36.39,36.4,36.28,36.28,144775.0,33.5668,33.576,33.4653,33.4653,144775.0
2022-03-23 15:00:00,36.28,36.5,36.25,36.48,349039.0,33.4653,33.6683,33.4377,33.6498,349039.0
2022-03-23 15:30:00,36.47,36.59,36.32,36.33,856476.0,33.6406,33.7513,33.5022,33.5115,856476.0
2022-03-24 09:30:00,36.61,36.74,36.22,36.53,326333.0,33.7697,33.8897,33.41,33.6959,326333.0
2022-03-24 10:00:00,36.53,36.78,36.5,36.59,295676.0,33.6959,33.9265,33.6683,33.7513,295676.0
2022-03-24 10:30:00,36.58,36.67,36.36,36.4,305942.0,33.7421,33.8251,33.5391,33.576,305942.0
2022-03-24 11:00:00,36.4,36.75,36.35,36.67,329723.0,33.576,33.8989,33.5299,33.8251,329723.0
2022-03-24 11:30:00,36.67,36.71,36.59,36.69,197399.0,33.8251,33.862,33.7513,33.8435,197399.0
2022-03-24 12:00:00,36.69,36.7,36.5,36.52,242844.0,33.8435,33.8528,33.6683,33.6867,242844.0
2022-03-24 12:30:00,36.52,36.52,36.37,36.38,183571.0,33.6867,33.6867,33.5484,33.5576,183571.0
2022-03-24 13:00:00,36.38,36.44,36.29,36.3,231681.0,33.5576,33.6129,33.4746,33.4838,231681.0
2022-03-24 13:30:00,36.3,36.37,36.23,36.24,239117.0,33.4838,33.5484,33.4192,33.4284,239117.0
2022-03-24 14:00:00,36.25,36.3,36.09,36.13,262632.0,33.4377,33.4838,33.2901,33.327,262632.0
2022-03-24 14:30:00,36.13,36.19,36.03,36.18,267772.0,33.327,33.3823,33.2347,33.3731,267772.0
2022-03-24 15:00:00,36.17,36.28,36.1,36.23,411494.0,33.3639,33.4653,33.2993,33.4192,411494.0
2022-03-24 15:30:00,36.24,36.44,36.13,36.4,1298738.0,33.4284,33.6129,33.327,33.576,1298738.0
2022-03-25 09:30:00,36.48,36.86,36.48,36.6,304982.0,33.6498,34.0003,33.6498,33.7605,304982.0
2022-03-25 10:00:00,36.62,36.8,36.54,36.65,236718.0,33.779,33.945,33.7052,33.8066,236718.0
2022-03-25 10:30:00,36.65,36.79,36.55,36.75,332728.0,33.8066,33.9358,33.7144,33.8989,332728.0
2022-03-25 11:00:00,36.75,36.8,36.36,36.41,285157.0,33.8989,33.945,33.5391,33.5853,285157.0
2022-03-25 11:30:00,36.41,36.52,36.32,36.37,318151.0,33.5853,33.6867,33.5022,33.5484,318151.0
2022-03-25 12:00:00,36.36,36.39,36.29,36.39,204074.0,33.5391,33.5668,33.4746,33.5668,204074.0
2022-03-25 12:30:00,36.38,36.48,36.32,36.45,234742.0,33.5576,33.6498,33.5022,33.6222,234742.0
2022-03-25 13:00:00,36.45,36.53,36.27,36.3,362799.0,33.6222,33.6959,33.4561,33.4838,362799.0
2022-03-25 13:30:00,36.3,36.46,36.28,36.44,246248.0,33.4838,33.6314,33.4653,33.6129,246248.0
2022-03-25 14:00:00,36.44,36.57,36.43,36.51,237023.0,33.6129,33.7328,33.6037,33.6775,237023.0
2022-03-25 14:30:00,36.51,36.59,36.47,36.5,200534.0,33.6775,33.7513,33.6406,33.6683,200534.0
2022-03-25 15:00:00,36.51,36.57,36.44,36.49,321037.0,33.6775,33.7328,33.6129,33.659,321037.0
2022-03-25 15:30:00,36.5,36.71,36.46,36.67,774683.0,33.6683,33.862,33.6314,33.8251,774683.0
2022-03-28 09:30:00,35.48,35.85,34.66,34.87,1441958.0,32.7274,33.0687,31.971,32.1647,1441958.0
2022-03-28 10:00:00,34.86,35.07,34.68,34.93,778130.0,32.1555,32.3492,31.9895,32.2201,778130.0
2022-03-28 10:30:00,34.92,35.07,34.75,35.05,459246.0,32.2109,32.3492,32.054,32.3308,459246.0
2022-03-28 11:00:00,35.05,35.14,34.8,34.97,525321.0,32.3308,32.4138,32.1002,32.257,525321.0
2022-03-28 11:30:00,34.97,35.02,34.81,34.82,660634.0,32.257,32.3031,32.1094,32.1186,660634.0
2022-03-28 12:00:00,34.82,35.02,34.79,34.95,255787.0,32.1186,32.3031,32.0909,32.2385,255787.0
2022-03-28 12:30:00,34.95,35.08,34.9,35.02,359327.0,32.2385,32.3584,32.1924,32.3031,359327.0
2022-03-28 13:00:00,35.02,35.26,35.02,35.16,506371.0,32.3031,32.5245,32.3031,32.4322,506371.0
2022-03-28 13:30:00,35.16,35.34,35.14,35.29,281137.0,32.4322,32.5983,32.4138,32.5521,281137.0
2022-03-28 14:00:00,35.29,35.42,35.27,35.39,312969.0,32.5521,32.6721,32.5337,32.6444,312969.0
2022-03-28 14:30:00,35.39,35.64,35.38,35.63,289979.0,32.6444,32.875,32.6352,32.8658,289979.0
2022-03-28 15:00:00,35.64,35.73,35.52,35.68,477604.0,32.875,32.958,32.7643,32.9119,477604.0
2022-03-28 15:30:00,35.68,35.89,35.62,35.84,1165013.0,32.9119,33.1056,32.8565,33.0595,1165013.0
2022-03-29 09:30:00,36.68,37.01,36.53,36.63,1034836.0,33.8343,34.1387,33.6959,33.7882,1034836.0
2022-03-29 10:00:00,36.64,36.74,36.42,36.68,503155.0,33.7974,33.8897,33.5945,33.8343,503155.0
2022-03-29 10:30:00,36.68,36.88,36.61,36.82,618216.0,33.8343,34.0188,33.7697,33.9634,618216.0
2022-03-29 11:00:00,36.83,36.96,36.75,36.91,368437.0,33.9727,34.0926,33.8989,34.0465,368437.0
2022-03-29 11:30:00,36.91,37.13,36.87,37.05,399417.0,34.0465,34.2494,34.0096,34.1756,399417.0
2022-03-29 12:00:00,37.05,37.05,36.66,36.71,331979.0,34.1756,34.1756,33.8159,33.862,331979.0
2022-03-29 12:30:00,36.71,36.73,36.4,36.5,321494.0,33.862,33.8804,33.576,33.6683,321494.0
2022-03-29 13:00:00,36.49,36.53,36.36,36.49,262249.0,33.659,33.6959,33.5391,33.659,262249.0
2022-03-29 13:30:00,36.48,36.54,36.43,36.5,302444.0,33.6498,33.7052,33.6037,33.6683,302444.0
2022-03-29 14:00:00,36.5,36.68,36.48,36.67,274862.0,33.6683,33.8343,33.6498,33.8251,274862.0
2022-03-29 14:30:00,36.68,36.77,36.63,36.71,253905.0,33.8343,33.9173,33.7882,33.862,253905.0
2022-03-29 15:00:00,36.71,36.9,36.65,36.87,532251.0,33.862,34.0372,33.8066,34.0096,532251.0
2022-03-29 15:30:00,36.87,36.87,36.63,36.76,1033286.0,34.0096,34.0096,33.7882,33.9081,1033286.0
2022-03-30 09:30:00,36.7,36.97,36.41,36.97,564424.0,33.8528,34.1018,33.5853,34.1018,564424.0
2022-03-30 10:00:00,36.97,37.0,36.5,36.59,375657.0,34.1018,34.1295,33.6683,33.7513,375657.0
2022-03-30 10:30:00,36.59,36.75,36.56,36.65,342599.0,33.7513,33.8989,33.7236,33.8066,342599.0
2022-03-30 11:00:00,36.65,36.76,36.46,36.47,270440.0,33.8066,33.9081,33.6314,33.6406,270440.0
2022-03-30 11:30:00,36.47,36.48,36.23,36.32,223650.0,33.6406,33.6498,33.4192,33.5022,223650.0
2022-03-30 12:00:00,36.33,36.37,36.15,36.26,151102.0,33.5115,33.5484,33.3454,33.4469,151102.0
2022-03-30 12:30:00,36.26,36.3,36.2,36.28,120167.0,33.4469,33.4838,33.3915,33.4653,120167.0
2022-03-30 13:00:00,36.27,36.28,35.99,36.0,219603.0,33.4561,33.4653,33.1978,33.2071,219603.0
2022-03-30 13:30:00,36.01,36.03,35.82,35.84,260749.0,33.2163,33.2347,33.041,33.0595,260749.0
2022-03-30 14:00:00,35.83,35.97,35.78,35.85,293989.0,33.0503,33.1794,33.0041,33.0687,293989.0
2022-03-30 14:30:00,35.84,35.9,35.68,35.7,239321.0,33.0595,33.1148,32.9119,32.9303,239321.0
2022-03-30 15:00:00,35.69,35.77,35.53,35.61,523250.0,32.9211,32.9949,32.7735,32.8473,523250.0
2022-03-30 15:30:00,35.6,35.74,35.58,35.74,1392079.0,32.8381,32.9672,32.8196,32.9672,1392079.0
2022-03-31 09:30:00,35.52,35.87,35.4,35.42,381787.0,32.7643,33.0871,32.6536,32.6721,381787.0
2022-03-31 10:00:00,35.41,35.47,35.17,35.18,372837.0,32.6628,32.7182,32.4415,32.4507,372837.0
2022-03-31 10:30:00,35.19,35.48,35.17,35.46,367892.0,32.4599,32.7274,32.4415,32.709,367892.0
2022-03-31 11:00:00,35.45,35.61,35.39,35.44,279451.0,32.6997,32.8473,32.6444,32.6905,279451.0
2022-03-31 11:30:00,35.43,35.48,35.27,35.33,187641.0,32.6813,32.7274,32.5337,32.589,187641.0
2022-03-31 12:00:00,35.32,35.39,35.17,35.26,202972.0,32.5798,32.6444,32.4415,32.5245,202972.0
2022-03-31 12:30:00,35.26,35.27,35.09,35.14,195855.0,32.5245,32.5337,32.3677,32.4138,195855.0
2022-03-31 13:00:00,35.15,35.18,35.03,35.07,187642.0,32.423,32.4507,32.3123,32.3492,187642.0
2022-03-31 13:30:00,35.07,35.24,35.03,35.1,197719.0,32.3492,32.506,32.3123,32.3769,197719.0
2022-03-31 14:00:00,35.11,35.11,35.0,35.01,183470.0,32.3861,32.3861,32.2846,32.2939,183470.0
2022-03-31 14:30:00,35.0,35.08,34.98,35.08,195499.0,32.2846,32.3584,32.2662,32.3584,195499.0
2022-03-31 15:00:00,35.08,35.2,35.05,35.09,263321.0,32.3584,32.4691,32.3308,32.3677,263321.0
2022-03-31 15:30:00,35.08,35.08,34.81,34.81,959913.0,32.3584,32.3584,32.1094,32.1094,959913.0
2022-04-01 09:30:00,35.23,35.53,35.16,35.3,418894.0,32.4968,32.7735,32.4322,32.5614,418894.0
2022-04-01 10:00:00,35.3,35.37,34.68,34.77,253955.0,32.5614,32.6259,31.9895,32.0725,253955.0
2022-04-01 10:30:00,34.78,34.97,34.75,34.87,249964.0,32.0817,32.257,32.054,32.1647,249964.0
2022-04-01 11:00:00,34.87,35.0,34.86,34.95,278367.0,32.1647,32.2846,32.1555,32.2385,278367.0
2022-04-01 11:30:00,34.95,34.98,34.83,34.87,237993.0,32.2385,32.2662,32.1278,32.1647,237993.0
2022-04-01 12:00:00,34.86,34.94,34.75,34.92,235028.0,32.1555,32.2293,32.054,32.2109,235028.0
2022-04-01 12:30:00,34.91,34.92,34.79,34.82,195123.0,32.2016,32.2109,32.0909,32.1186,195123.0
2022-04-01 13:00:00,34.81,34.85,34.72,34.83,264517.0,32.1094,32.1463,32.0264,32.1278,264517.0
2022-04-01 13:30:00,34.83,35.11,34.81,35.09,264349.0,32.1278,32.3861,32.1094,32.3677,264349.0
2022-04-01 14:00:00,35.09,35.2,35.06,35.2,263466.0,32.3677,32.4691,32.34,32.4691,263466.0
2022-04-01 14:30:00,35.2,35.26,35.06,35.1,233084.0,32.4691,32.5245,32.34,32.3769,233084.0
2022-04-01 15:00:00,35.09,35.18,34.99,35.06,412943.0,32.3677,32.4507,32.2754,32.34,412943.0
2022-04-01 15:30:00,35.05,35.18,34.97,35.15,750636.0,32.3308,32.4507,32.257,32.423,750636.0
2022-04-04 09:30:00,35.56,35.68,34.97,35.52,559338.0,32.8012,32.9119,32.257,32.7643,559338.0
2022-04-04 10:00:00,35.52,35.94,35.43,35.86,422109.0,32.7643,33.1517,32.6813,33.0779,422109.0
2022-04-04 10:30:00,35.86,35.87,35.37,35.4,493627.0,33.0779,33.0871,32.6259,32.6536,493627.0
2022-04-04 11:00:00,35.39,35.41,35.28,35.32,333148.0,32.6444,32.6628,32.5429,32.5798,333148.0
2022-04-04 11:30:00,35.33,35.53,35.29,35.52,286718.0,32.589,32.7735,32.5521,32.7643,286718.0
2022-04-04 12:00:00,35.52,35.56,35.41,35.45,294215.0,32.7643,32.8012,32.6628,32.6997,294215.0
2022-04-04 12:30:00,35.44,35.49,35.37,35.45,241013.0,32.6905,32.7366,32.6259,32.6997,241013.0
2022-04-04 13:00:00,35.45,35.49,35.38,35.41,261651.0,32.6997,32.7366,32.6352,32.6628,261651.0
2022-04-04 13:30:00,35.41,35.56,35.39,35.52,242422.0,32.6628,32.8012,32.6444,32.7643,242422.0
2022-04-04 14:00:00,35.52,35.66,35.5,35.66,289310.0,32.7643,32.8934,32.7459,32.8934,289310.0
2022-04-04 14:30:00,35.66,35.7,35.56,35.67,331102.0,32.8934,32.9303,32.8012,32.9027,331102.0
2022-04-04 15:00:00,35.66,35.73,35.59,35.59,341307.0,32.8934,32.958,32.8289,32.8289,341307.0
2022-04-04 15:30:00,35.59,35.61,35.48,35.58,957933.0,32.8289,32.8473,32.7274,32.8196,957933.0
2022-04-05 09:30:00,35.48,35.93,35.41,35.76,599208.0,32.7274,33.1425,32.6628,32.9857,599208.0
2022-04-05 10:00:00,35.74,35.86,35.23,35.37,317304.0,32.9672,33.0779,32.4968,32.6259,317304.0
2022-04-05 10:30:00,35.38,35.59,35.35,35.55,340776.0,32.6352,32.8289,32.6075,32.792,340776.0
2022-04-05 11:00:00,35.56,35.71,35.47,35.65,296430.0,32.8012,32.9396,32.7182,32.8842,296430.0
2022-04-05 11:30:00,35.64,35.77,35.58,35.69,236472.0,32.875,32.9949,32.8196,32.9211,236472.0
2022-04-05 12:00:00,35.69,35.72,35.41,35.54,168293.0,32.9211,32.9488,32.6628,32.7828,168293.0
2022-04-05 12:30:00,35.54,35.62,35.52,35.61,182492.0,32.7828,32.8565,32.7643,32.8473,182492.0
2022-04-05 13:00:00,35.6,35.8,35.53,35.78,263845.0,32.8381,33.0226,32.7735,33.0041,263845.0
2022-04-05 13:30:00,35.77,35.84,35.73,35.75,407814.0,32.9949,33.0595,32.958,32.9765,407814.0
2022-04-05 14:00:00,35.76,35.76,35.48,35.48,294153.0,32.9857,32.9857,32.7274,32.7274,294153.0
2022-04-05 14:30:00,35.49,35.57,35.4,35.42,365421.0,32.7366,32.8104,32.6536,32.6721,365421.0
2022-04-05 15:00:00,35.43,35.43,35.27,35.28,382200.0,32.6813,32.6813,32.5337,32.5429,382200.0
2022-04-05 15:30:00,35.28,35.3,35.19,35.27,1420910.0,32.5429,32.5614,32.4599,32.5337,1420910.0
2022-04-06 09:30:00,35.58,36.4,35.22,35.87,1088350.0,32.8196,33.576,32.4876,33.0871,1088350.0
2022-04-06 10:00:00,35.86,36.42,35.82,36.4,613538.0,33.0779,33.5945,33.041,33.576,613538.0
2022-04-06 10:30:00,36.4,36.51,36.25,36.27,456423.0,33.576,33.6775,33.4377,33.4561,456423.0
2022-04-06 11:00:00,36.27,36.33,36.01,36.05,511226.0,33.4561,33.5115,33.2163,33.2532,511226.0
2022-04-06 11:30:00,36.05,36.15,35.95,36.06,439428.0,33.2532,33.3454,33.1609,33.2624,439428.0
2022-04-06 12:00:00,36.05,36.18,35.87,35.95,293657.0,33.2532,33.3731,33.0871,33.1609,293657.0
2022-04-06 12:30:00,35.95,36.0,35.87,35.91,259480.0,33.1609,33.2071,33.0871,33.124,259480.0
2022-04-06 13:00:00,35.91,35.97,35.83,35.83,316006.0,33.124,33.1794,33.0503,33.0503,316006.0
2022-04-06 13:30:00,35.83,35.94,35.73,35.75,423082.0,33.0503,33.1517,32.958,32.9765,423082.0
2022-04-06 14:00:00,35.76,35.98,35.59,35.67,405474.0,32.9857,33.1886,32.8289,32.9027,405474.0
2022-04-06 14:30:00,35.67,35.92,35.64,35.88,372997.0,32.9027,33.1333,32.875,33.0964,372997.0
2022-04-06 15:00:00,35.88,35.94,35.65,35.66,410678.0,33.0964,33.1517,32.8842,32.8934,410678.0
2022-04-06 15:30:00,35.66,35.9,35.58,35.78,1076247.0,32.8934,33.1148,32.8196,33.0041,1076247.0
2022-04-07 09:30:00,35.64,35.89,35.34,35.38,489618.0,32.875,33.1056,32.5983,32.6352,489618.0
2022-04-07 10:00:00,35.37,35.37,35.0,35.02,460344.0,32.6259,32.6259,32.2846,32.3031,460344.0
2022-04-07 10:30:00,35.02,35.13,34.83,34.9,330731.0,32.3031,32.4046,32.1278,32.1924,330731.0
2022-04-07 11:00:00,34.91,35.04,34.78,34.89,288891.0,32.2016,32.3215,32.0817,32.1832,288891.0
2022-04-07 11:30:00,34.89,35.16,34.8,35.0,327975.0,32.1832,32.4322,32.1002,32.2846,327975.0
2022-04-07 12:00:00,34.99,35.0,34.79,34.91,254957.0,32.2754,32.2846,32.0909,32.2016,254957.0
2022-04-07 12:30:00,34.9,34.93,34.75,34.89,203847.0,32.1924,32.2201,32.054,32.1832,203847.0
2022-04-07 13:00:00,34.89,35.31,34.88,35.29,236758.0,32.1832,32.5706,32.174,32.5521,236758.0
2022-04-07 13:30:00,35.28,35.36,35.17,35.35,280021.0,32.5429,32.6167,32.4415,32.6075,280021.0
2022-04-07 14:00:00,35.36,35.49,35.29,35.39,172222.0,32.6167,32.7366,32.5521,32.6444,172222.0
2022-04-07 14:30:00,35.39,35.71,35.3,35.68,226123.0,32.6444,32.9396,32.5614,32.9119,226123.0
2022-04-07 15:00:00,35.67,35.85,35.65,35.82,377645.0,32.9027,33.0687,32.8842,33.041,377645.0
2022-04-07 15:30:00,35.82,35.93,35.64,35.66,1146459.0,33.041,33.1425,32.875,32.8934,1146459.0
2022-04-08 09:30:00,35.89,36.35,35.86,36.17,583100.0,33.1056,33.5299,33.0779,33.3639,583100.0
2022-04-08 10:00:00,36.16,36.6,36.14,36.47,399545.0,33.3547,33.7605,33.3362,33.6406,399545.0
2022-04-08 10:30:00,36.47,36.95,36.45,36.94,385082.0,33.6406,34.0834,33.6222,34.0741,385082.0
2022-04-08 11:00:00,36.94,36.99,36.78,36.81,352125.0,34.0741,34.1203,33.9265,33.9542,352125.0
2022-04-08 11:30:00,36.82,36.94,36.56,36.64,215267.0,33.9634,34.0741,33.7236,33.7974,215267.0
2022-04-08 12:00:00,36.63,36.8,36.59,36.77,197588.0,33.7882,33.945,33.7513,33.9173,197588.0
2022-04-08 12:30:00,36.77,36.91,36.69,36.88,211631.0,33.9173,34.0465,33.8435,34.0188,211631.0
2022-04-08 13:00:00,36.88,36.89,36.73,36.76,171487.0,34.0188,34.028,33.8804,33.9081,171487.0
2022-04-08 13:30:00,36.76,36.8,36.68,36.7,187340.0,33.9081,33.945,33.8343,33.8528,187340.0
2022-04-08 14:00:00,36.7,36.81,36.66,36.7,231897.0,33.8528,33.9542,33.8159,33.8528,231897.0
2022-04-08 14:30:00,36.71,36.82,36.66,36.78,218166.0,33.862,33.9634,33.8159,33.9265,218166.0
2022-04-08 15:00:00,36.79,36.82,36.73,36.8,212568.0,33.9358,33.9634,33.8804,33.945,212568.0
2022-04-08 15:30:00,36.8,36.82,36.56,36.66,771157.0,33.945,33.9634,33.7236,33.8159,771157.0
2022-04-11 09:30:00,36.21,37.26,36.21,37.25,477388.0,33.4008,34.3693,33.4008,34.3601,477388.0
2022-04-11 10:00:00,37.26,37.43,37.08,37.14,454179.0,34.3693,34.5261,34.2033,34.2586,454179.0
2022-04-11 10:30:00,37.13,37.25,36.98,36.99,419223.0,34.2494,34.3601,34.111,34.1203,419223.0
2022-04-11 11:00:00,36.98,36.98,36.73,36.86,356260.0,34.111,34.111,33.8804,34.0003,356260.0
2022-04-11 11:30:00,36.85,36.94,36.83,36.9,312911.0,33.9911,34.0741,33.9727,34.0372,312911.0
2022-04-11 12:00:00,36.89,36.96,36.8,36.81,180097.0,34.028,34.0926,33.945,33.9542,180097.0
2022-04-11 12:30:00,36.8,36.83,36.6,36.65,153108.0,33.945,33.9727,33.7605,33.8066,153108.0
2022-04-11 13:00:00,36.64,36.75,36.59,36.73,213344.0,33.7974,33.8989,33.7513,33.8804,213344.0
2022-04-11 13:30:00,36.73,36.82,36.68,36.77,222202.0,33.8804,33.9634,33.8343,33.9173,222202.0
2022-04-11 14:00:00,36.77,36.78,36.57,36.65,160301.0,33.9173,33.9265,33.7328,33.8066,160301.0
2022-04-11 14:30:00,36.65,36.85,36.59,36.82,226409.0,33.8066,33.9911,33.7513,33.9634,226409.0
2022-04-11 15:00:00,36.82,36.88,36.72,36.75,259571.0,33.9634,34.0188,33.8712,33.8989,259571.0
2022-04-11 15:30:00,36.74,36.77,36.42,36.52,954963.0,33.8897,33.9173,33.5945,33.6867,954963.0
2022-04-12 09:30:00,36.47,37.5,36.16,37.45,932028.0,33.6406,34.5907,33.3547,34.5446,932028.0
2022-04-12 10:00:00,37.46,37.7,37.29,37.4,408236.0,34.5538,34.7752,34.397,34.4984,408236.0
2022-04-12 10:30:00,37.39,37.45,37.06,37.18,272345.0,34.4892,34.5446,34.1848,34.2955,272345.0
2022-04-12 11:00:00,37.18,37.32,37.07,37.29,430293.0,34.2955,34.4247,34.1941,34.397,430293.0
2022-04-12 11:30:00,37.29,37.4,37.25,37.36,250317.0,34.397,34.4984,34.3601,34.4616,250317.0
2022-04-12 12:00:00,37.37,37.38,37.08,37.14,231439.0,34.4708,34.48,34.2033,34.2586,231439.0
2022-04-12 12:30:00,37.13,37.18,37.1,37.13,97770.0,34.2494,34.2955,34.2217,34.2494,97770.0
2022-04-12 13:00:00,37.12,37.28,37.03,37.18,170541.0,34.2402,34.3878,34.1572,34.2955,170541.0
2022-04-12 13:30:00,37.18,37.22,36.82,36.84,263553.0,34.2955,34.3324,33.9634,33.9819,263553.0
2022-04-12 14:00:00,36.83,36.94,36.77,36.84,116294.0,33.9727,34.0741,33.9173,33.9819,116294.0
2022-04-12 14:30:00,36.84,36.89,36.76,36.79,155692.0,33.9819,34.028,33.9081,33.9358,155692.0
2022-04-12 15:00:00,36.79,36.81,36.63,36.7,165348.0,33.9358,33.9542,33.7882,33.8528,165348.0
2022-04-12 15:30:00,36.7,36.91,36.67,36.86,774604.0,33.8528,34.0465,33.8251,34.0003,774604.0
2022-04-13 09:30:00,36.36,37.22,36.34,37.02,484971.0,33.5391,34.3324,33.5207,34.1479,484971.0
2022-04-13 10:00:00,37.02,37.19,36.94,36.96,278804.0,34.1479,34.3047,34.0741,34.0926,278804.0
2022-04-13 10:30:00,36.95,37.14,36.75,37.12,238862.0,34.0834,34.2586,33.8989,34.2402,238862.0
2022-04-13 11:00:00,37.12,37.36,37.07,37.29,283711.0,34.2402,34.4616,34.1941,34.397,283711.0
2022-04-13 11:30:00,37.29,37.44,37.27,37.29,196637.0,34.397,34.5353,34.3785,34.397,196637.0
2022-04-13 12:00:00,37.29,37.41,37.26,37.31,210815.0,34.397,34.5077,34.3693,34.4154,210815.0
2022-04-13 12:30:00,37.32,37.47,37.3,37.44,171544.0,34.4247,34.563,34.4062,34.5353,171544.0
2022-04-13 13:00:00,37.43,37.46,37.37,37.41,166168.0,34.5261,34.5538,34.4708,34.5077,166168.0
2022-04-13 13:30:00,37.41,37.44,37.33,37.4,140090.0,34.5077,34.5353,34.4339,34.4984,140090.0
2022-04-13 14:00:00,37.4,37.43,37.29,37.37,148226.0,34.4984,34.5261,34.397,34.4708,148226.0
2022-04-13 14:30:00,37.37,37.44,37.31,37.34,186692.0,34.4708,34.5353,34.4154,34.4431,186692.0
2022-04-13 15:00:00,37.34,37.48,37.3,37.36,281458.0,34.4431,34.5722,34.4062,34.4616,281458.0
2022-04-13 15:30:00,37.37,37.51,37.34,37.48,502667.0,34.4708,34.5999,34.4431,34.5722,502667.0
2022-04-14 09:30:00,37.49,37.76,37.26,37.63,491918.0,34.5815,34.8305,34.3693,34.7106,491918.0
2022-04-14 10:00:00,37.64,37.87,37.58,37.78,307048.0,34.7198,34.932,34.6645,34.849,307048.0
2022-04-14 10:30:00,37.79,37.85,37.5,37.54,262988.0,34.8582,34.9135,34.5907,34.6276,262988.0
2022-04-14 11:00:00,37.54,37.85,37.52,37.8,247416.0,34.6276,34.9135,34.6091,34.8674,247416.0
2022-04-14 11:30:00,37.79,37.8,37.5,37.63,248103.0,34.8582,34.8674,34.5907,34.7106,248103.0
2022-04-14 12:00:00,37.62,37.75,37.53,37.54,306202.0,34.7014,34.8213,34.6184,34.6276,306202.0
2022-04-14 12:30:00,37.54,37.66,37.45,37.65,266605.0,34.6276,34.7383,34.5446,34.7291,266605.0
2022-04-14 13:00:00,37.65,37.77,37.62,37.77,327196.0,34.7291,34.8397,34.7014,34.8397,327196.0
2022-04-14 13:30:00,37.76,37.99,37.76,37.89,346882.0,34.8305,35.0427,34.8305,34.9504,346882.0
2022-04-14 14:00:00,37.89,38.08,37.88,38.01,287371.0,34.9504,35.1257,34.9412,35.0611,287371.0
2022-04-14 14:30:00,38.01,38.02,37.73,37.82,222805.0,35.0611,35.0703,34.8028,34.8859,222805.0
2022-04-14 15:00:00,37.81,37.96,37.77,37.93,420589.0,34.8766,35.015,34.8397,34.9873,420589.0
2022-04-14 15:30:00,37.92,37.94,37.65,37.71,1003014.0,34.9781,34.9966,34.7291,34.7844,1003014.0
2022-04-18 09:30:00,37.94,40.12,37.8,39.53,1444046.0,34.9966,37.0074,34.8674,36.4632,1444046.0
2022-04-18 10:00:00,39.49,39.62,38.71,38.94,843624.0,36.4263,36.5462,35.7068,35.919,843624.0
2022-04-18 10:30:00,38.95,39.46,38.8,39.38,476667.0,35.9282,36.3986,35.7898,36.3248,476667.0
2022-04-18 11:00:00,39.39,39.59,39.23,39.49,436536.0,36.3341,36.5185,36.1865,36.4263,436536.0
2022-04-18 11:30:00,39.45,39.57,39.29,39.47,354831.0,36.3894,36.5001,36.2418,36.4079,354831.0
2022-04-18 12:00:00,39.46,39.48,39.16,39.41,259663.0,36.3986,36.4171,36.1219,36.3525,259663.0
2022-04-18 12:30:00,39.39,40.01,39.22,39.93,452701.0,36.3341,36.906,36.1773,36.8322,452701.0
2022-04-18 13:00:00,39.94,40.11,39.66,39.98,467668.0,36.8414,36.9982,36.5831,36.8783,467668.0
2022-04-18 13:30:00,39.95,40.41,39.93,40.27,660190.0,36.8506,37.2749,36.8322,37.1458,660190.0
2022-04-18 14:00:00,40.28,40.52,40.28,40.4,359616.0,37.155,37.3764,37.155,37.2657,359616.0
2022-04-18 14:30:00,40.4,40.45,40.2,40.24,234472.0,37.2657,37.3118,37.0812,37.1181,234472.0
2022-04-18 15:00:00,40.24,40.36,40.04,40.05,491176.0,37.1181,37.2288,36.9336,36.9429,491176.0
2022-04-18 15:30:00,40.05,40.08,39.84,40.03,1714173.0,36.9429,36.9705,36.7491,36.9244,1714173.0
2022-04-19 09:30:00,40.07,41.04,40.07,40.95,798376.0,36.9613,37.8561,36.9613,37.773,798376.0
2022-04-19 10:00:00,40.95,40.96,40.56,40.83,582264.0,37.773,37.7823,37.4133,37.6623,582264.0
2022-04-19 10:30:00,40.83,40.96,40.67,40.79,374658.0,37.6623,37.7823,37.5148,37.6254,374658.0
2022-04-19 11:00:00,40.78,40.86,40.65,40.66,300730.0,37.6162,37.69,37.4963,37.5055,300730.0
2022-04-19 11:30:00,40.66,40.79,40.52,40.75,369791.0,37.5055,37.6254,37.3764,37.5886,369791.0
2022-04-19 12:00:00,40.74,40.85,40.67,40.8,327674.0,37.5793,37.6808,37.5148,37.6347,327674.0
2022-04-19 12:30:00,40.8,40.83,40.63,40.73,287120.0,37.6347,37.6623,37.4779,37.5701,287120.0
2022-04-19 13:00:00,40.73,40.86,40.73,40.76,246666.0,37.5701,37.69,37.5701,37.5978,246666.0
2022-04-19 13:30:00,40.75,40.96,40.75,40.9,233553.0,37.5886,37.7823,37.5886,37.7269,233553.0
2022-04-19 14:00:00,40.91,40.93,40.73,40.77,262512.0,37.7361,37.7546,37.5701,37.607,262512.0
2022-04-19 14:30:00,40.78,40.85,40.74,40.8,276994.0,37.6162,37.6808,37.5793,37.6347,276994.0
2022-04-19 15:00:00,40.8,40.85,40.71,40.8,334747.0,37.6347,37.6808,37.5517,37.6347,334747.0
2022-04-19 15:30:00,40.8,40.88,40.67,40.7,1171527.0,37.6347,37.7085,37.5148,37.5424,1171527.0
2022-04-20 09:30:00,41.02,41.88,40.57,40.73,781105.0,37.8376,38.6309,37.4225,37.5701,781105.0
2022-04-20 10:00:00,40.74,40.78,40.49,40.69,454184.0,37.5793,37.6162,37.3487,37.5332,454184.0
2022-04-20 10:30:00,40.69,41.13,40.55,41.07,411698.0,37.5332,37.9391,37.4041,37.8837,411698.0
2022-04-20 11:00:00,41.07,41.16,40.81,40.98,241513.0,37.8837,37.9667,37.6439,37.8007,241513.0
2022-04-20 11:30:00,40.98,41.09,40.86,40.96,162734.0,37.8007,37.9022,37.69,37.7823,162734.0
2022-04-20 12:00:00,40.96,40.97,40.84,40.88,156754.0,37.7823,37.7915,37.6716,37.7085,156754.0
2022-04-20 12:30:00,40.88,40.96,40.78,40.94,168587.0,37.7085,37.7823,37.6162,37.7638,168587.0
2022-04-20 13:00:00,40.94,41.01,40.62,40.64,304108.0,37.7638,37.8284,37.4686,37.4871,304108.0
2022-04-20 13:30:00,40.65,40.79,40.49,40.55,245530.0,37.4963,37.6254,37.3487,37.4041,245530.0
2022-04-20 14:00:00,40.55,40.62,40.36,40.38,260770.0,37.4041,37.4686,37.2288,37.2473,260770.0
2022-04-20 14:30:00,40.37,40.51,40.31,40.41,288737.0,37.238,37.3672,37.1827,37.2749,288737.0
2022-04-20 15:00:00,40.42,40.69,40.41,40.69,268924.0,37.2842,37.5332,37.2749,37.5332,268924.0
2022-04-20 15:30:00,40.69,40.77,40.46,40.49,770827.0,37.5332,37.607,37.321,37.3487,770827.0
2022-04-21 09:30:00,40.99,41.23,40.47,40.72,407136.0,37.8099,38.0313,37.3303,37.5609,407136.0
2022-04-21 10:00:00,40.7,40.8,40.44,40.63,228222.0,37.5424,37.6347,37.3026,37.4779,228222.0
2022-04-21 10:30:00,40.64,40.68,40.37,40.44,275619.0,37.4871,37.524,37.238,37.3026,275619.0
2022-04-21 11:00:00,40.44,40.6,40.34,40.45,229221.0,37.3026,37.4502,37.2104,37.3118,229221.0
2022-04-21 11:30:00,40.44,40.56,40.36,40.38,181644.0,37.3026,37.4133,37.2288,37.2473,181644.0
2022-04-21 12:00:00,40.39,40.44,40.25,40.33,252430.0,37.2565,37.3026,37.1273,37.2011,252430.0
2022-04-21 12:30:00,40.32,40.36,40.17,40.18,215710.0,37.1919,37.2288,37.0535,37.0628,215710.0
2022-04-21 13:00:00,40.17,40.28,40.06,40.23,212443.0,37.0535,37.155,36.9521,37.1089,212443.0
2022-04-21 13:30:00,40.23,40.35,40.15,40.17,165130.0,37.1089,37.2196,37.0351,37.0535,165130.0
2022-04-21 14:00:00,40.16,40.16,40.04,40.1,246542.0,37.0443,37.0443,36.9336,36.989,246542.0
2022-04-21 14:30:00,40.1,40.24,39.87,39.93,266867.0,36.989,37.1181,36.7768,36.8322,266867.0
2022-04-21 15:00:00,39.94,40.01,39.77,39.98,335631.0,36.8414,36.906,36.6846,36.8783,335631.0
2022-04-21 15:30:00,39.98,40.02,39.76,39.8,937614.0,36.8783,36.9152,36.6754,36.7123,937614.0
2022-04-22 09:30:00,39.54,39.65,38.88,38.91,497638.0,36.4724,36.5739,35.8636,35.8913,497638.0
2022-04-22 10:00:00,38.91,39.19,38.89,38.99,300729.0,35.8913,36.1496,35.8729,35.9651,300729.0
2022-04-22 10:30:00,38.98,38.98,38.64,38.66,333962.0,35.9559,35.9559,35.6422,35.6607,333962.0
2022-04-22 11:00:00,38.66,38.92,38.59,38.8,368202.0,35.6607,35.9005,35.5961,35.7898,368202.0
2022-04-22 11:30:00,38.8,38.85,38.57,38.6,238597.0,35.7898,35.836,35.5777,35.6054,238597.0
2022-04-22 12:00:00,38.6,38.79,38.58,38.68,213520.0,35.6054,35.7806,35.5869,35.6791,213520.0
2022-04-22 12:30:00,38.67,38.78,38.62,38.75,200454.0,35.6699,35.7714,35.6238,35.7437,200454.0
2022-04-22 13:00:00,38.75,38.75,38.47,38.52,213666.0,35.7437,35.7437,35.4854,35.5316,213666.0
2022-04-22 13:30:00,38.51,38.58,38.27,38.3,290447.0,35.5223,35.5869,35.301,35.3286,290447.0
2022-04-22 14:00:00,38.3,38.44,38.24,38.29,246413.0,35.3286,35.4578,35.2733,35.3194,246413.0
2022-04-22 14:30:00,38.29,38.33,38.19,38.25,211949.0,35.3194,35.3563,35.2272,35.2825,211949.0
2022-04-22 15:00:00,38.26,38.5,38.13,38.46,326430.0,35.2917,35.5131,35.1718,35.4762,326430.0
2022-04-22 15:30:00,38.47,38.59,37.93,37.98,852200.0,35.4854,35.5961,34.9873,35.0335,852200.0
2022-04-25 09:30:00,37.43,37.6,37.14,37.17,412258.0,34.5261,34.6829,34.2586,34.2863,412258.0
2022-04-25 10:00:00,37.17,37.35,36.98,37.3,343405.0,34.2863,34.4523,34.111,34.4062,343405.0
2022-04-25 10:30:00,37.28,37.4,37.01,37.01,247246.0,34.3878,34.4984,34.1387,34.1387,247246.0
2022-04-25 11:00:00,37.01,37.34,36.99,37.27,229397.0,34.1387,34.4431,34.1203,34.3785,229397.0
2022-04-25 11:30:00,37.28,37.38,37.1,37.26,188192.0,34.3878,34.48,34.2217,34.3693,188192.0
2022-04-25 12:00:00,37.26,37.71,37.15,37.58,229018.0,34.3693,34.7844,34.2678,34.6645,229018.0
2022-04-25 12:30:00,37.59,37.78,37.54,37.71,155340.0,34.6737,34.849,34.6276,34.7844,155340.0
2022-04-25 13:00:00,37.73,37.95,37.62,37.87,163955.0,34.8028,35.0058,34.7014,34.932,163955.0
2022-04-25 13:30:00,37.88,37.94,37.72,37.76,153636.0,34.9412,34.9966,34.7936,34.8305,153636.0
2022-04-25 14:00:00,37.77,38.1,37.68,38.09,191598.0,34.8397,35.1441,34.7567,35.1349,191598.0
2022-04-25 14:30:00,38.11,38.27,38.02,38.17,292214.0,35.1534,35.301,35.0703,35.2087,292214.0
2022-04-25 15:00:00,38.18,38.38,37.97,38.34,307989.0,35.2179,35.4024,35.0242,35.3655,307989.0
2022-04-25 15:30:00,38.34,38.44,38.16,38.31,870312.0,35.3655,35.4578,35.1995,35.3378,870312.0
2022-04-26 09:30:00,37.77,38.19,37.57,38.14,240697.0,34.8397,35.2272,34.6553,35.181,240697.0
2022-04-26 10:00:00,38.11,38.32,37.96,38.09,170927.0,35.1534,35.3471,35.015,35.1349,170927.0
2022-04-26 10:30:00,38.09,38.09,37.8,37.91,291660.0,35.1349,35.1349,34.8674,34.9689,291660.0
2022-04-26 11:00:00,37.91,37.91,37.57,37.67,285412.0,34.9689,34.9689,34.6553,34.7475,285412.0
2022-04-26 11:30:00,37.66,37.77,37.42,37.45,296462.0,34.7383,34.8397,34.5169,34.5446,296462.0
2022-04-26 12:00:00,37.45,37.82,37.44,37.8,189883.0,34.5446,34.8859,34.5353,34.8674,189883.0
2022-04-26 12:30:00,37.79,37.9,37.73,37.89,130884.0,34.8582,34.9597,34.8028,34.9504,130884.0
2022-04-26 13:00:00,37.89,37.89,37.56,37.61,143328.0,34.9504,34.9504,34.646,34.6922,143328.0
2022-04-26 13:30:00,37.6,37.75,37.52,37.66,186137.0,34.6829,34.8213,34.6091,34.7383,186137.0
2022-04-26 14:00:00,37.67,38.03,37.63,38.0,193311.0,34.7475,35.0796,34.7106,35.0519,193311.0
2022-04-26 14:30:00,37.99,38.04,37.79,37.99,208958.0,35.0427,35.0888,34.8582,35.0427,208958.0
2022-04-26 15:00:00,37.99,38.0,37.75,37.83,346057.0,35.0427,35.0519,34.8213,34.8951,346057.0
2022-04-26 15:30:00,37.82,37.82,37.51,37.51,738142.0,34.8859,34.8859,34.5999,34.5999,738142.0
2022-04-27 09:30:00,37.14,37.5,36.75,36.88,656490.0,34.2586,34.5907,33.8989,34.0188,656490.0
2022-04-27 10:00:00,36.89,37.12,36.51,36.53,378512.0,34.028,34.2402,33.6775,33.6959,378512.0
2022-04-27 10:30:00,36.52,36.65,36.37,36.65,374128.0,33.6867,33.8066,33.5484,33.8066,374128.0
2022-04-27 11:00:00,36.65,37.04,36.64,36.9,447779.0,33.8066,34.1664,33.7974,34.0372,447779.0
2022-04-27 11:30:00,36.9,37.03,36.83,36.97,196324.0,34.0372,34.1572,33.9727,34.1018,196324.0
2022-04-27 12:00:00,36.98,37.11,36.86,37.05,221375.0,34.111,34.2309,34.0003,34.1756,221375.0
2022-04-27 12:30:00,37.06,37.17,37.01,37.17,191626.0,34.1848,34.2863,34.1387,34.2863,191626.0
2022-04-27 13:00:00,37.16,37.27,36.91,37.09,394920.0,34.2771,34.3785,34.0465,34.2125,394920.0
2022-04-27 13:30:00,37.1,37.25,36.91,37.25,214067.0,34.2217,34.3601,34.0465,34.3601,214067.0
2022-04-27 14:00:00,37.24,37.34,37.18,37.22,182824.0,34.3509,34.4431,34.2955,34.3324,182824.0
2022-04-27 14:30:00,37.22,37.33,37.0,37.05,287353.0,34.3324,34.4339,34.1295,34.1756,287353.0
2022-04-27 15:00:00,37.04,37.1,36.96,36.99,495733.0,34.1664,34.2217,34.0926,34.1203,495733.0
2022-04-27 15:30:00,36.99,37.07,36.8,36.83,831687.0,34.1203,34.1941,33.945,33.9727,831687.0
2022-04-28 09:30:00,37.31,37.91,37.23,37.44,514406.0,34.4154,34.9689,34.3416,34.5353,514406.0
2022-04-28 10:00:00,37.43,37.44,37.06,37.17,270624.0,34.5261,34.5353,34.1848,34.2863,270624.0
2022-04-28 10:30:00,37.16,37.32,37.01,37.22,274275.0,34.2771,34.4247,34.1387,34.3324,274275.0
2022-04-28 11:00:00,37.23,37.4,37.13,37.19,440954.0,34.3416,34.4984,34.2494,34.3047,440954.0
2022-04-28 11:30:00,37.2,37.23,37.04,37.21,206014.0,34.314,34.3416,34.1664,34.3232,206014.0
2022-04-28 12:00:00,37.2,37.55,37.15,37.55,354917.0,34.314,34.6368,34.2678,34.6368,354917.0
2022-04-28 12:30:00,37.56,37.91,37.52,37.83,198104.0,34.646,34.9689,34.6091,34.8951,198104.0
2022-04-28 13:00:00,37.84,37.93,37.74,37.87,189117.0,34.9043,34.9873,34.8121,34.932,189117.0
2022-04-28 13:30:00,37.87,38.21,37.85,38.2,365796.0,34.932,35.2456,34.9135,35.2364,365796.0
2022-04-28 14:00:00,38.21,38.24,38.11,38.15,239846.0,35.2456,35.2733,35.1534,35.1903,239846.0
2022-04-28 14:30:00,38.15,38.31,38.04,38.18,205768.0,35.1903,35.3378,35.0888,35.2179,205768.0
2022-04-28 15:00:00,38.17,38.35,38.15,38.28,343574.0,35.2087,35.3747,35.1903,35.3102,343574.0
2022-04-28 15:30:00,38.28,38.29,37.94,38.07,817457.0,35.3102,35.3194,34.9966,35.1165,817457.0
2022-04-29 09:30:00,37.83,38.49,37.83,38.29,446146.0,35.1036,35.7161,35.1036,35.5305,446146.0
2022-04-29 10:00:00,38.29,38.45,37.85,37.88,367419.0,35.5305,35.679,35.1222,35.15,367419.0
2022-04-29 10:30:00,37.86,37.97,37.78,37.94,342125.0,35.1315,35.2336,35.0572,35.2057,342125.0
2022-04-29 11:00:00,37.94,38.17,37.92,38.12,391889.0,35.2057,35.4191,35.1872,35.3727,391889.0
2022-04-29 11:30:00,38.12,38.3,37.99,38.06,284284.0,35.3727,35.5398,35.2521,35.3171,284284.0
2022-04-29 12:00:00,38.05,38.06,37.79,37.8,308609.0,35.3078,35.3171,35.0665,35.0758,308609.0
2022-04-29 12:30:00,37.8,37.9,37.59,37.65,150015.0,35.0758,35.1686,34.8809,34.9366,150015.0
2022-04-29 13:00:00,37.65,37.81,37.55,37.79,158548.0,34.9366,35.0851,34.8438,35.0665,158548.0
2022-04-29 13:30:00,37.79,37.82,37.6,37.65,188940.0,35.0665,35.0944,34.8902,34.9366,188940.0
2022-04-29 14:00:00,37.65,37.65,37.47,37.58,179863.0,34.9366,34.9366,34.7696,34.8717,179863.0
2022-04-29 14:30:00,37.57,37.58,37.27,37.38,177497.0,34.8624,34.8717,34.584,34.6861,177497.0
2022-04-29 15:00:00,37.38,37.39,37.1,37.11,258836.0,34.6861,34.6954,34.4263,34.4355,258836.0
2022-04-29 15:30:00,37.1,37.18,36.68,36.8,1236800.0,34.4263,34.5005,34.0365,34.1479,1236800.0
2022-05-02 09:30:00,37.07,37.4,36.62,37.05,420238.0,34.3984,34.7046,33.9808,34.3799,420238.0
2022-05-02 10:00:00,37.06,37.2,36.7,37.02,372125.0,34.3891,34.519,34.0551,34.352,372125.0
2022-05-02 10:30:00,37.05,37.25,37.02,37.05,249616.0,34.3799,34.5654,34.352,34.3799,249616.0
2022-05-02 11:00:00,37.06,37.14,36.86,36.9,337189.0,34.3891,34.4634,34.2036,34.2407,337189.0
2022-05-02 11:30:00,36.91,36.93,36.64,36.91,501737.0,34.2499,34.2685,33.9994,34.2499,501737.0
2022-05-02 12:00:00,36.91,37.15,36.76,37.1,203638.0,34.2499,34.4727,34.1108,34.4263,203638.0
2022-05-02 12:30:00,37.12,37.19,36.77,36.8,250819.0,34.4448,34.5098,34.12,34.1479,250819.0
2022-05-02 13:00:00,36.81,36.97,36.77,36.83,225207.0,34.1572,34.3056,34.12,34.1757,225207.0
2022-05-02 13:30:00,36.82,36.91,36.62,36.79,335011.0,34.1664,34.2499,33.9808,34.1386,335011.0
2022-05-02 14:00:00,36.79,36.9,36.57,36.65,284466.0,34.1386,34.2407,33.9345,34.0087,284466.0
2022-05-02 14:30:00,36.66,36.83,36.56,36.77,253595.0,34.018,34.1757,33.9252,34.12,253595.0
2022-05-02 15:00:00,36.77,37.29,36.77,37.23,344626.0,34.12,34.6026,34.12,34.5469,344626.0
2022-05-02 15:30:00,37.23,37.38,37.09,37.34,982203.0,34.5469,34.6861,34.417,34.649,982203.0
2022-05-03 09:30:00,37.53,38.16,37.42,37.55,472124.0,34.8253,35.4099,34.7232,34.8438,472124.0
2022-05-03 10:00:00,37.56,37.67,37.31,37.63,258802.0,34.8531,34.9552,34.6211,34.9181,258802.0
2022-05-03 10:30:00,37.63,37.89,37.61,37.87,292213.0,34.9181,35.1593,34.8995,35.1408,292213.0
2022-05-03 11:00:00,37.86,38.27,37.82,38.23,262109.0,35.1315,35.5119,35.0944,35.4748,262109.0
2022-05-03 11:30:00,38.24,38.41,38.23,38.34,248219.0,35.4841,35.6418,35.4748,35.5769,248219.0
2022-05-03 12:00:00,38.34,38.51,38.25,38.4,326358.0,35.5769,35.7346,35.4934,35.6326,326358.0
2022-05-03 12:30:00,38.39,38.59,38.34,38.43,323419.0,35.6233,35.8089,35.5769,35.6604,323419.0
2022-05-03 13:00:00,38.45,38.66,38.39,38.66,330309.0,35.679,35.8738,35.6233,35.8738,330309.0
2022-05-03 13:30:00,38.67,38.7,38.54,38.64,202530.0,35.8831,35.9109,35.7625,35.8553,202530.0
2022-05-03 14:00:00,38.64,38.65,38.24,38.27,238748.0,35.8553,35.8645,35.4841,35.5119,238748.0
2022-05-03 14:30:00,38.27,38.47,38.15,38.47,302314.0,35.5119,35.6975,35.4006,35.6975,302314.0
2022-05-03 15:00:00,38.47,38.59,38.4,38.45,280938.0,35.6975,35.8089,35.6326,35.679,280938.0
2022-05-03 15:30:00,38.45,38.49,38.22,38.3,777576.0,35.679,35.7161,35.4655,35.5398,777576.0
2022-05-04 09:30:00,38.38,39.21,38.23,39.1,565358.0,35.614,36.3842,35.4748,36.2821,565358.0
2022-05-04 10:00:00,39.13,39.16,38.76,38.99,400975.0,36.31,36.3378,35.9666,36.18,400975.0
2022-05-04 10:30:00,38.99,39.0,38.82,38.87,269231.0,36.18,36.1893,36.0223,36.0687,269231.0
2022-05-04 11:00:00,38.86,38.91,38.69,38.72,227540.0,36.0594,36.1058,35.9017,35.9295,227540.0
2022-05-04 11:30:00,38.72,38.73,38.52,38.61,237604.0,35.9295,35.9388,35.7439,35.8274,237604.0
2022-05-04 12:00:00,38.61,39.1,38.6,39.09,339074.0,35.8274,36.2821,35.8182,36.2728,339074.0
2022-05-04 12:30:00,39.1,39.16,39.0,39.11,225166.0,36.2821,36.3378,36.1893,36.2914,225166.0
2022-05-04 13:00:00,39.11,39.18,38.95,38.96,274676.0,36.2914,36.3564,36.1429,36.1522,274676.0
2022-05-04 13:30:00,38.96,39.08,38.84,39.01,286820.0,36.1522,36.2636,36.0409,36.1986,286820.0
2022-05-04 14:00:00,39.01,39.23,38.76,39.18,367909.0,36.1986,36.4027,35.9666,36.3564,367909.0
2022-05-04 14:30:00,39.18,39.82,38.75,39.74,924554.0,36.3564,36.9502,35.9573,36.876,924554.0
2022-05-04 15:00:00,39.75,40.34,39.72,40.3,626197.0,36.8853,37.4328,36.8574,37.3956,626197.0
2022-05-04 15:30:00,40.31,40.39,40.06,40.15,1556616.0,37.4049,37.4791,37.1729,37.2564,1556616.0
2022-05-05 09:30:00,39.54,40.21,39.49,39.74,553253.0,36.6904,37.3121,36.644,36.876,553253.0
2022-05-05 10:00:00,39.73,39.8,39.37,39.41,798202.0,36.8667,36.9317,36.5327,36.5698,798202.0
2022-05-05 10:30:00,39.41,39.62,39.24,39.43,362937.0,36.5698,36.7646,36.412,36.5883,362937.0
2022-05-05 11:00:00,39.44,39.51,39.08,39.16,438288.0,36.5976,36.6626,36.2636,36.3378,438288.0
2022-05-05 11:30:00,39.16,39.35,38.95,38.99,275668.0,36.3378,36.5141,36.1429,36.18,275668.0
2022-05-05 12:00:00,38.98,39.29,38.8,39.21,328343.0,36.1708,36.4584,36.0037,36.3842,328343.0
2022-05-05 12:30:00,39.2,39.36,39.03,39.35,258860.0,36.3749,36.5234,36.2172,36.5141,258860.0
2022-05-05 13:00:00,39.37,39.65,39.34,39.55,264474.0,36.5327,36.7925,36.5048,36.6997,264474.0
2022-05-05 13:30:00,39.55,39.71,39.36,39.39,280246.0,36.6997,36.8482,36.5234,36.5512,280246.0
2022-05-05 14:00:00,39.38,39.51,39.11,39.2,332416.0,36.5419,36.6626,36.2914,36.3749,332416.0
2022-05-05 14:30:00,39.19,39.46,39.15,39.3,384316.0,36.3656,36.6162,36.3285,36.4677,384316.0
2022-05-05 15:00:00,39.31,39.34,39.02,39.06,373379.0,36.477,36.5048,36.2079,36.245,373379.0
2022-05-05 15:30:00,39.05,39.35,38.91,39.34,1218993.0,36.2357,36.5141,36.1058,36.5048,1218993.0
2022-05-06 09:30:00,39.28,39.46,38.36,38.49,507175.0,36.4491,36.6162,35.5954,35.7161,507175.0
2022-05-06 10:00:00,38.48,38.69,38.36,38.39,624970.0,35.7068,35.9017,35.5954,35.6233,624970.0
2022-05-06 10:30:00,38.39,38.49,37.99,38.4,582937.0,35.6233,35.7161,35.2521,35.6326,582937.0
2022-05-06 11:00:00,38.39,38.67,38.29,38.48,350741.0,35.6233,35.8831,35.5305,35.7068,350741.0
2022-05-06 11:30:00,38.49,38.53,38.11,38.13,271721.0,35.7161,35.7532,35.3635,35.382,271721.0
2022-05-06 12:00:00,38.13,38.44,38.0,38.28,327022.0,35.382,35.6697,35.2614,35.5212,327022.0
2022-05-06 12:30:00,38.27,38.57,38.15,38.48,311350.0,35.5119,35.7903,35.4006,35.7068,311350.0
2022-05-06 13:00:00,38.49,38.56,38.12,38.29,229589.0,35.7161,35.781,35.3727,35.5305,229589.0
2022-05-06 13:30:00,38.28,38.41,38.12,38.15,219310.0,35.5212,35.6418,35.3727,35.4006,219310.0
2022-05-06 14:00:00,38.14,38.21,37.9,37.92,296731.0,35.3913,35.4563,35.1686,35.1872,296731.0
2022-05-06 14:30:00,37.92,38.04,37.78,37.89,330307.0,35.1872,35.2985,35.0572,35.1593,330307.0
2022-05-06 15:00:00,37.87,37.97,37.71,37.82,544136.0,35.1408,35.2336,34.9923,35.0944,544136.0
2022-05-06 15:30:00,37.82,38.2,37.81,38.06,1273522.0,35.0944,35.447,35.0851,35.3171,1273522.0
2022-05-09 09:30:00,37.45,38.07,37.35,38.03,449428.0,34.751,35.3263,34.6582,35.2892,449428.0
2022-05-09 10:00:00,38.02,38.19,37.34,37.35,462252.0,35.28,35.4377,34.649,34.6582,462252.0
2022-05-09 10:30:00,37.34,37.4,37.1,37.15,327098.0,34.649,34.7046,34.4263,34.4727,327098.0
2022-05-09 11:00:00,37.14,37.29,36.93,36.93,440565.0,34.4634,34.6026,34.2685,34.2685,440565.0
2022-05-09 11:30:00,36.93,37.27,36.82,37.22,288094.0,34.2685,34.584,34.1664,34.5376,288094.0
2022-05-09 12:00:00,37.21,37.53,37.11,37.45,279642.0,34.5283,34.8253,34.4355,34.751,279642.0
2022-05-09 12:30:00,37.44,37.49,37.15,37.18,229236.0,34.7418,34.7881,34.4727,34.5005,229236.0
2022-05-09 13:00:00,37.19,37.3,37.14,37.28,218208.0,34.5098,34.6118,34.4634,34.5933,218208.0
2022-05-09 13:30:00,37.28,37.33,37.07,37.22,238359.0,34.5933,34.6397,34.3984,34.5376,238359.0
2022-05-09 14:00:00,37.22,37.34,37.14,37.19,223921.0,34.5376,34.649,34.4634,34.5098,223921.0
2022-05-09 14:30:00,37.2,37.48,37.1,37.43,383606.0,34.519,34.7789,34.4263,34.7325,383606.0
2022-05-09 15:00:00,37.44,37.62,37.27,37.3,505439.0,34.7418,34.9088,34.584,34.6118,505439.0
2022-05-09 15:30:00,37.3,37.32,36.86,37.03,1302032.0,34.6118,34.6304,34.2036,34.3613,1302032.0
2022-05-10 09:30:00,37.41,37.7,36.97,37.29,352697.0,34.7139,34.983,34.3056,34.6026,352697.0
2022-05-10 10:00:00,37.29,37.4,36.94,36.95,285318.0,34.6026,34.7046,34.2778,34.2871,285318.0
2022-05-10 10:30:00,36.96,37.0,36.1,36.11,461167.0,34.2963,34.3335,33.4983,33.5076,461167.0
2022-05-10 11:00:00,36.1,36.14,35.67,35.8,546109.0,33.4983,33.5354,33.0993,33.2199,546109.0
2022-05-10 11:30:00,35.81,35.97,35.56,35.73,324077.0,33.2292,33.3777,32.9972,33.155,324077.0
2022-05-10 12:00:00,35.73,35.86,35.46,35.56,432300.0,33.155,33.2756,32.9044,32.9972,432300.0
2022-05-10 12:30:00,35.55,35.62,35.21,35.37,328658.0,32.988,33.0529,32.6725,32.8209,328658.0
2022-05-10 13:00:00,35.37,35.77,35.33,35.71,310675.0,32.8209,33.1921,32.7838,33.1364,310675.0
2022-05-10 13:30:00,35.72,36.42,35.72,36.41,242956.0,33.1457,33.7953,33.1457,33.786,242956.0
2022-05-10 14:00:00,36.41,36.43,36.07,36.34,337568.0,33.786,33.8045,33.4705,33.721,337568.0
2022-05-10 14:30:00,36.34,36.51,36.23,36.45,287564.0,33.721,33.8788,33.619,33.8231,287564.0
2022-05-10 15:00:00,36.48,36.66,36.16,36.19,411922.0,33.8509,34.018,33.554,33.5818,411922.0
2022-05-10 15:30:00,36.2,36.25,36.08,36.17,999784.0,33.5911,33.6375,33.4798,33.5633,999784.0
2022-05-11 09:30:00,36.08,36.71,35.98,36.71,334815.0,33.4798,34.0644,33.387,34.0644,334815.0
2022-05-11 10:00:00,36.73,37.19,36.53,37.14,347279.0,34.0829,34.5098,33.8973,34.4634,347279.0
2022-05-11 10:30:00,37.14,37.33,36.8,36.97,273973.0,34.4634,34.6397,34.1479,34.3056,273973.0
2022-05-11 11:00:00,36.96,36.96,36.52,36.77,280097.0,34.2963,34.2963,33.8881,34.12,280097.0
2022-05-11 11:30:00,36.77,36.92,36.6,36.74,239438.0,34.12,34.2592,33.9623,34.0922,239438.0
2022-05-11 12:00:00,36.75,36.76,36.45,36.45,349992.0,34.1015,34.1108,33.8231,33.8231,349992.0
2022-05-11 12:30:00,36.45,36.47,36.15,36.21,294613.0,33.8231,33.8417,33.5447,33.6004,294613.0
2022-05-11 13:00:00,36.21,36.23,35.95,35.95,268073.0,33.6004,33.619,33.3591,33.3591,268073.0
2022-05-11 13:30:00,35.95,36.01,35.7,35.76,254665.0,33.3591,33.4148,33.1272,33.1828,254665.0
2022-05-11 14:00:00,35.76,36.19,35.76,36.05,270234.0,33.1828,33.5818,33.1828,33.4519,270234.0
2022-05-11 14:30:00,36.05,36.21,35.95,36.0,286600.0,33.4519,33.6004,33.3591,33.4055,286600.0
2022-05-11 15:00:00,36.0,36.01,35.75,35.82,615897.0,33.4055,33.4148,33.1735,33.2385,615897.0
2022-05-11 15:30:00,35.82,35.88,35.28,35.34,1054509.0,33.2385,33.2942,32.7374,32.7931,1054509.0
2022-05-12 09:30:00,34.19,34.57,33.22,33.49,1123073.0,31.726,32.0786,30.8259,31.0764,1123073.0
2022-05-12 10:00:00,33.49,33.99,33.26,33.77,645414.0,31.0764,31.5404,30.863,31.3362,645414.0
2022-05-12 10:30:00,33.78,33.92,33.35,33.81,544104.0,31.3455,31.4754,30.9465,31.3734,544104.0
2022-05-12 11:00:00,33.82,34.17,33.6,33.72,437761.0,31.3826,31.7074,31.1785,31.2898,437761.0
2022-05-12 11:30:00,33.73,33.88,33.2,33.26,467375.0,31.2991,31.4383,30.8073,30.863,467375.0
2022-05-12 12:00:00,33.26,33.46,33.04,33.43,401871.0,30.863,31.0486,30.6589,31.0207,401871.0
2022-05-12 12:30:00,33.43,33.66,33.34,33.44,359608.0,31.0207,31.2342,30.9372,31.03,359608.0
2022-05-12 13:00:00,33.44,33.46,32.99,33.01,264963.0,31.03,31.0486,30.6125,30.631,264963.0
2022-05-12 13:30:00,33.02,33.08,32.55,32.58,452890.0,30.6403,30.696,30.2042,30.232,452890.0
2022-05-12 14:00:00,32.58,32.64,32.26,32.54,597863.0,30.232,30.2877,29.9351,30.1949,597863.0
2022-05-12 14:30:00,32.54,32.55,32.05,32.1,581360.0,30.1949,30.2042,29.7402,29.7866,581360.0
2022-05-12 15:00:00,32.09,32.8,32.04,32.55,676229.0,29.7773,30.4361,29.7309,30.2042,676229.0
2022-05-12 15:30:00,32.55,33.05,32.54,33.05,1775822.0,30.2042,30.6681,30.1949,30.6681,1775822.0
2022-05-13 09:30:00,33.35,34.11,33.35,33.73,523983.0,30.9465,31.6517,30.9465,31.2991,523983.0
2022-05-13 10:00:00,33.75,34.19,33.72,34.13,396686.0,31.3177,31.726,31.2898,31.6703,396686.0
2022-05-13 10:30:00,34.13,34.26,33.65,33.89,396989.0,31.6703,31.7909,31.2249,31.4476,396989.0
2022-05-13 11:00:00,33.87,34.11,33.78,34.11,230185.0,31.429,31.6517,31.3455,31.6517,230185.0
2022-05-13 11:30:00,34.1,34.13,33.95,34.09,215817.0,31.6425,31.6703,31.5033,31.6332,215817.0
2022-05-13 12:00:00,34.12,34.36,34.09,34.3,263156.0,31.661,31.8837,31.6332,31.828,263156.0
2022-05-13 12:30:00,34.31,34.35,34.02,34.18,232985.0,31.8373,31.8744,31.5682,31.7167,232985.0
2022-05-13 13:00:00,34.2,34.27,33.81,33.91,486300.0,31.7353,31.8002,31.3734,31.4662,486300.0
2022-05-13 13:30:00,33.92,33.93,33.48,33.54,363400.0,31.4754,31.4847,31.0671,31.1228,363400.0
2022-05-13 14:00:00,33.55,33.55,33.33,33.4,235173.0,31.1321,31.1321,30.928,30.9929,235173.0
2022-05-13 14:30:00,33.4,33.61,33.38,33.51,331219.0,30.9929,31.1878,30.9743,31.095,331219.0
2022-05-13 15:00:00,33.52,33.63,33.44,33.62,349315.0,31.1043,31.2063,31.03,31.1971,349315.0
2022-05-13 15:30:00,33.62,33.64,33.39,33.55,1265455.0,31.1971,31.2156,30.9836,31.1321,1265455.0
2022-05-16 09:30:00,33.55,33.76,32.69,32.95,478223.0,31.1321,31.327,30.3341,30.5753,478223.0
2022-05-16 10:00:00,32.94,33.13,32.73,33.11,403941.0,30.5661,30.7424,30.3712,30.7238,403941.0
2022-05-16 10:30:00,33.1,33.13,32.7,32.73,189821.0,30.7145,30.7424,30.3434,30.3712,189821.0
2022-05-16 11:00:00,32.72,33.03,32.65,33.02,343147.0,30.3619,30.6496,30.297,30.6403,343147.0
2022-05-16 11:30:00,33.02,33.44,32.83,33.41,280206.0,30.6403,31.03,30.464,31.0022,280206.0
2022-05-16 12:00:00,33.41,33.45,33.17,33.2,169375.0,31.0022,31.0393,30.7795,30.8073,169375.0
2022-05-16 12:30:00,33.19,33.25,33.05,33.09,203991.0,30.798,30.8537,30.6681,30.7052,203991.0
2022-05-16 13:00:00,33.08,33.51,33.03,33.5,203196.0,30.696,31.095,30.6496,31.0857,203196.0
2022-05-16 13:30:00,33.5,33.58,33.32,33.34,206304.0,31.0857,31.1599,30.9187,30.9372,206304.0
2022-05-16 14:00:00,33.34,33.49,33.23,33.48,235192.0,30.9372,31.0764,30.8352,31.0671,235192.0
2022-05-16 14:30:00,33.48,33.55,33.36,33.41,223436.0,31.0671,31.1321,30.9558,31.0022,223436.0
2022-05-16 15:00:00,33.41,33.47,33.22,33.25,325090.0,31.0022,31.0579,30.8259,30.8537,325090.0
2022-05-16 15:30:00,33.25,33.26,33.03,33.17,878893.0,30.8537,30.863,30.6496,30.7795,878893.0
2022-05-17 09:30:00,34.26,35.13,34.11,34.97,455203.0,31.7909,32.5982,31.6517,32.4498,455203.0
2022-05-17 10:00:00,34.99,35.07,34.49,34.5,358721.0,32.4683,32.5426,32.0044,32.0136,358721.0
2022-05-17 10:30:00,34.5,34.56,34.18,34.36,355952.0,32.0136,32.0693,31.7167,31.8837,355952.0
2022-05-17 11:00:00,34.37,34.79,34.35,34.76,278920.0,31.893,32.2827,31.8744,32.2549,278920.0
2022-05-17 11:30:00,34.77,34.9,34.73,34.82,183500.0,32.2642,32.3848,32.2271,32.3106,183500.0
2022-05-17 12:00:00,34.83,35.0,34.73,34.97,148038.0,32.3198,32.4776,32.2271,32.4498,148038.0
2022-05-17 12:30:00,34.96,35.15,34.94,35.09,165228.0,32.4405,32.6168,32.4219,32.5611,165228.0
2022-05-17 13:00:00,35.09,35.29,34.98,35.21,151140.0,32.5611,32.7467,32.459,32.6725,151140.0
2022-05-17 13:30:00,35.2,35.35,35.13,35.16,260587.0,32.6632,32.8024,32.5982,32.6261,260587.0
2022-05-17 14:00:00,35.16,35.37,34.98,35.2,298069.0,32.6261,32.8209,32.459,32.6632,298069.0
2022-05-17 14:30:00,35.2,35.51,35.08,35.34,284840.0,32.6632,32.9508,32.5518,32.7931,284840.0
2022-05-17 15:00:00,35.34,35.48,35.28,35.43,335851.0,32.7931,32.923,32.7374,32.8766,335851.0
2022-05-17 15:30:00,35.43,35.47,35.28,35.4,865719.0,32.8766,32.9137,32.7374,32.8488,865719.0
2022-05-18 09:30:00,34.81,35.04,34.53,34.68,317969.0,32.3013,32.5147,32.0415,32.1807,317969.0
2022-05-18 10:00:00,34.7,34.97,34.56,34.56,260267.0,32.1992,32.4498,32.0693,32.0693,260267.0
2022-05-18 10:30:00,34.55,34.74,34.49,34.7,380760.0,32.06,32.2363,32.0044,32.1992,380760.0
2022-05-18 11:00:00,34.7,34.7,33.92,33.93,318928.0,32.1992,32.1992,31.4754,31.4847,318928.0
2022-05-18 11:30:00,33.94,34.24,33.68,33.68,322612.0,31.494,31.7724,31.2527,31.2527,322612.0
2022-05-18 12:00:00,33.67,33.75,33.42,33.62,249609.0,31.2434,31.3177,31.0115,31.1971,249609.0
2022-05-18 12:30:00,33.62,33.82,33.56,33.79,204761.0,31.1971,31.3826,31.1414,31.3548,204761.0
2022-05-18 13:00:00,33.8,33.8,33.33,33.51,263216.0,31.3641,31.3641,30.928,31.095,263216.0
2022-05-18 13:30:00,33.5,33.56,33.29,33.36,217071.0,31.0857,31.1414,30.8908,30.9558,217071.0
2022-05-18 14:00:00,33.37,33.45,33.28,33.43,171526.0,30.9651,31.0393,30.8816,31.0207,171526.0
2022-05-18 14:30:00,33.42,33.44,33.12,33.15,222858.0,31.0115,31.03,30.7331,30.7609,222858.0
2022-05-18 15:00:00,33.15,33.22,32.99,33.04,466866.0,30.7609,30.8259,30.6125,30.6589,466866.0
2022-05-18 15:30:00,33.03,33.26,32.94,33.08,1364730.0,30.6496,30.863,30.5661,30.696,1364730.0
2022-05-19 09:30:00,32.48,33.18,32.44,32.59,495456.0,30.1392,30.7888,30.1021,30.2413,495456.0
2022-05-19 10:00:00,32.6,33.25,32.52,32.97,466896.0,30.2506,30.8537,30.1763,30.5939,466896.0
2022-05-19 10:30:00,32.97,33.15,32.61,32.64,330642.0,30.5939,30.7609,30.2598,30.2877,330642.0
2022-05-19 11:00:00,32.64,32.88,32.47,32.79,335619.0,30.2877,30.5104,30.1299,30.4269,335619.0
2022-05-19 11:30:00,32.79,33.15,32.75,32.75,425055.0,30.4269,30.7609,30.3898,30.3898,425055.0
2022-05-19 12:00:00,32.76,32.91,32.46,32.56,571141.0,30.399,30.5382,30.1207,30.2134,571141.0
2022-05-19 12:30:00,32.55,32.58,32.18,32.4,424648.0,30.2042,30.232,29.8608,30.065,424648.0
2022-05-19 13:00:00,32.43,32.61,32.31,32.53,214011.0,30.0928,30.2598,29.9815,30.1856,214011.0
2022-05-19 13:30:00,32.53,32.86,32.34,32.77,319385.0,30.1856,30.4918,30.0093,30.4083,319385.0
2022-05-19 14:00:00,32.75,32.77,32.55,32.69,189873.0,30.3898,30.4083,30.2042,30.3341,189873.0
2022-05-19 14:30:00,32.68,32.92,32.57,32.87,258661.0,30.3248,30.5475,30.2227,30.5011,258661.0
2022-05-19 15:00:00,32.88,32.97,32.57,32.59,378039.0,30.5104,30.5939,30.2227,30.2413,378039.0
2022-05-19 15:30:00,32.59,32.66,32.44,32.55,1061650.0,30.2413,30.3062,30.1021,30.2042,1061650.0
2022-05-20 09:30:00,33.0,33.05,32.57,32.73,532616.0,30.6217,30.6681,30.2227,30.3712,532616.0
2022-05-20 10:00:00,32.71,32.83,32.58,32.81,354246.0,30.3526,30.464,30.232,30.4454,354246.0
2022-05-20 10:30:00,32.81,32.87,32.33,32.38,428691.0,30.4454,30.5011,30.0,30.0464,428691.0
2022-05-20 11:00:00,32.39,32.45,32.12,32.23,330874.0,30.0557,30.1114,29.8052,29.9072,330874.0
2022-05-20 11:30:00,32.23,32.4,32.16,32.24,314519.0,29.9072,30.065,29.8423,29.9165,314519.0
2022-05-20 12:00:00,32.24,32.26,32.0,32.04,299928.0,29.9165,29.9351,29.6938,29.7309,299928.0
2022-05-20 12:30:00,32.03,32.05,31.68,31.73,302572.0,29.7216,29.7402,29.3969,29.4433,302572.0
2022-05-20 13:00:00,31.73,31.75,31.37,31.37,250010.0,29.4433,29.4618,29.1092,29.1092,250010.0
2022-05-20 13:30:00,31.37,31.76,31.36,31.71,310581.0,29.1092,29.4711,29.0999,29.4247,310581.0
2022-05-20 14:00:00,31.71,31.77,31.55,31.64,283493.0,29.4247,29.4804,29.2762,29.3597,283493.0
2022-05-20 14:30:00,31.63,31.95,31.51,31.8,399705.0,29.3505,29.6474,29.2391,29.5082,399705.0
2022-05-20 15:00:00,31.8,32.03,31.71,32.01,350065.0,29.5082,29.7216,29.4247,29.7031,350065.0
2022-05-20 15:30:00,32.02,32.48,31.91,32.46,1408683.0,29.7124,30.1392,29.6103,30.1207,1408683.0
2022-05-23 09:30:00,33.29,33.95,32.91,33.68,722897.0,30.8908,31.5033,30.5382,31.2527,722897.0
2022-05-23 10:00:00,33.66,34.11,33.42,34.11,509813.0,31.2342,31.6517,31.0115,31.6517,509813.0
2022-05-23 10:30:00,34.11,34.38,33.97,34.36,414038.0,31.6517,31.9023,31.5218,31.8837,414038.0
2022-05-23 11:00:00,34.36,34.59,34.32,34.45,585583.0,31.8837,32.0971,31.8466,31.9672,585583.0
2022-05-23 11:30:00,34.47,34.54,34.34,34.38,459963.0,31.9858,32.0507,31.8652,31.9023,459963.0
2022-05-23 12:00:00,34.38,34.38,34.06,34.1,299126.0,31.9023,31.9023,31.6053,31.6425,299126.0
2022-05-23 12:30:00,34.09,34.18,33.99,34.09,266872.0,31.6332,31.7167,31.5404,31.6332,266872.0
2022-05-23 13:00:00,34.09,34.09,33.79,34.06,242643.0,31.6332,31.6332,31.3548,31.6053,242643.0
2022-05-23 13:30:00,34.07,34.28,34.03,34.22,238995.0,31.6146,31.8095,31.5775,31.7538,238995.0
2022-05-23 14:00:00,34.22,34.3,34.09,34.22,254290.0,31.7538,31.828,31.6332,31.7538,254290.0
2022-05-23 14:30:00,34.22,34.26,34.05,34.07,225732.0,31.7538,31.7909,31.5961,31.6146,225732.0
2022-05-23 15:00:00,34.08,34.24,34.04,34.17,285333.0,31.6239,31.7724,31.5868,31.7074,285333.0
2022-05-23 15:30:00,34.17,34.22,33.94,34.1,1023360.0,31.7074,31.7538,31.494,31.6425,1023360.0
2022-05-24 09:30:00,33.71,33.91,32.98,33.01,395461.0,31.2806,31.4662,30.6032,30.631,395461.0
2022-05-24 10:00:00,33.01,33.04,32.72,32.91,437263.0,30.631,30.6589,30.3619,30.5382,437263.0
2022-05-24 10:30:00,32.88,32.88,32.44,32.7,395427.0,30.5104,30.5104,30.1021,30.3434,395427.0
2022-05-24 11:00:00,32.7,32.84,32.61,32.75,450003.0,30.3434,30.4733,30.2598,30.3898,450003.0
2022-05-24 11:30:00,32.75,32.91,32.62,32.72,353055.0,30.3898,30.5382,30.2691,30.3619,353055.0
2022-05-24 12:00:00,32.71,33.07,32.65,32.95,368967.0,30.3526,30.6867,30.297,30.5753,368967.0
2022-05-24 12:30:00,32.96,33.01,32.71,32.77,171997.0,30.5846,30.631,30.3526,30.4083,171997.0
2022-05-24 13:00:00,32.77,32.78,32.61,32.74,228133.0,30.4083,30.4176,30.2598,30.3805,228133.0
2022-05-24 13:30:00,32.73,32.89,32.6,32.84,169310.0,30.3712,30.5197,30.2506,30.4733,169310.0
2022-05-24 14:00:00,32.84,33.08,32.74,32.92,185788.0,30.4733,30.696,30.3805,30.5475,185788.0
2022-05-24 14:30:00,32.92,33.03,32.67,32.72,204866.0,30.5475,30.6496,30.3155,30.3619,204866.0
2022-05-24 15:00:00,32.71,32.88,32.67,32.82,307523.0,30.3526,30.5104,30.3155,30.4547,307523.0
2022-05-24 15:30:00,32.82,33.03,32.75,32.91,1003673.0,30.4547,30.6496,30.3898,30.5382,1003673.0
2022-05-25 09:30:00,32.59,33.37,32.5,33.27,404769.0,30.2413,30.9651,30.1578,30.8723,404769.0
2022-05-25 10:00:00,33.26,33.68,33.2,33.67,281773.0,30.863,31.2527,30.8073,31.2434,281773.0
2022-05-25 10:30:00,33.66,33.98,33.64,33.93,256772.0,31.2342,31.5311,31.2156,31.4847,256772.0
2022-05-25 11:00:00,33.93,33.93,33.75,33.8,148958.0,31.4847,31.4847,31.3177,31.3641,148958.0
2022-05-25 11:30:00,33.79,33.84,33.62,33.83,206888.0,31.3548,31.4012,31.1971,31.3919,206888.0
2022-05-25 12:00:00,33.83,33.94,33.59,33.62,298390.0,31.3919,31.494,31.1692,31.1971,298390.0
2022-05-25 12:30:00,33.63,33.74,33.55,33.68,105949.0,31.2063,31.3084,31.1321,31.2527,105949.0
2022-05-25 13:00:00,33.67,33.71,33.54,33.66,156956.0,31.2434,31.2806,31.1228,31.2342,156956.0
2022-05-25 13:30:00,33.66,33.72,33.5,33.65,205263.0,31.2342,31.2898,31.0857,31.2249,205263.0
2022-05-25 14:00:00,33.64,33.86,33.41,33.8,442970.0,31.2156,31.4198,31.0022,31.3641,442970.0
2022-05-25 14:30:00,33.8,33.96,33.75,33.91,432617.0,31.3641,31.5125,31.3177,31.4662,432617.0
2022-05-25 15:00:00,33.92,34.07,33.91,33.97,1164020.0,31.4754,31.6146,31.4662,31.5218,1164020.0
2022-05-25 15:30:00,33.97,34.0,33.77,33.94,1303247.0,31.5218,31.5497,31.3362,31.494,1303247.0
2022-05-26 09:30:00,34.14,34.98,34.14,34.92,328144.0,31.6796,32.459,31.6796,32.4034,328144.0
2022-05-26 10:00:00,34.93,35.16,34.8,35.04,309625.0,32.4126,32.6261,32.292,32.5147,309625.0
2022-05-26 10:30:00,35.04,35.2,34.96,35.1,274309.0,32.5147,32.6632,32.4405,32.5704,274309.0
2022-05-26 11:00:00,35.09,35.25,35.07,35.23,182042.0,32.5611,32.7096,32.5426,32.691,182042.0
2022-05-26 11:30:00,35.24,35.26,35.07,35.23,254384.0,32.7003,32.7189,32.5426,32.691,254384.0
2022-05-26 12:00:00,35.23,35.35,35.18,35.34,231900.0,32.691,32.8024,32.6446,32.7931,231900.0
2022-05-26 12:30:00,35.34,35.36,35.24,35.28,231463.0,32.7931,32.8117,32.7003,32.7374,231463.0
2022-05-26 13:00:00,35.28,35.46,35.26,35.29,275130.0,32.7374,32.9044,32.7189,32.7467,275130.0
2022-05-26 13:30:00,35.29,35.34,35.16,35.34,520045.0,32.7467,32.7931,32.6261,32.7931,520045.0
2022-05-26 14:00:00,35.33,35.4,35.22,35.3,376796.0,32.7838,32.8488,32.6817,32.756,376796.0
2022-05-26 14:30:00,35.3,35.38,35.2,35.35,298479.0,32.756,32.8302,32.6632,32.8024,298479.0
2022-05-26 15:00:00,35.36,35.38,35.2,35.29,399966.0,32.8117,32.8302,32.6632,32.7467,399966.0
2022-05-26 15:30:00,35.29,35.37,35.15,35.19,925143.0,32.7467,32.8209,32.6168,32.6539,925143.0
2022-05-27 09:30:00,35.11,35.89,35.11,35.67,569166.0,32.5797,33.3035,32.5797,33.0993,569166.0
2022-05-27 10:00:00,35.64,35.74,35.52,35.63,243117.0,33.0715,33.1643,32.9601,33.0622,243117.0
2022-05-27 10:30:00,35.64,35.65,35.37,35.4,236843.0,33.0715,33.0808,32.8209,32.8488,236843.0
2022-05-27 11:00:00,35.41,35.51,35.37,35.49,165830.0,32.8581,32.9508,32.8209,32.9323,165830.0
2022-05-27 11:30:00,35.49,35.64,35.45,35.62,189029.0,32.9323,33.0715,32.8952,33.0529,189029.0
2022-05-27 12:00:00,35.62,35.68,35.54,35.65,160239.0,33.0529,33.1086,32.9787,33.0808,160239.0
2022-05-27 12:30:00,35.64,35.66,35.52,35.58,121242.0,33.0715,33.09,32.9601,33.0158,121242.0
2022-05-27 13:00:00,35.59,35.63,35.52,35.56,81127.0,33.0251,33.0622,32.9601,32.9972,81127.0
2022-05-27 13:30:00,35.57,35.63,35.49,35.62,127017.0,33.0065,33.0622,32.9323,33.0529,127017.0
2022-05-27 14:00:00,35.63,35.82,35.6,35.75,158897.0,33.0622,33.2385,33.0344,33.1735,158897.0
2022-05-27 14:30:00,35.76,35.91,35.74,35.9,137169.0,33.1828,33.322,33.1643,33.3127,137169.0
2022-05-27 15:00:00,35.89,36.03,35.89,36.01,165223.0,33.3035,33.4334,33.3035,33.4148,165223.0
2022-05-27 15:30:00,36.01,36.13,35.96,36.13,707116.0,33.4148,33.5262,33.3684,33.5262,707116.0
2022-05-31 09:30:00,36.0,36.37,35.66,36.31,490323.0,33.4055,33.7489,33.09,33.6932,490323.0
2022-05-31 10:00:00,36.29,36.57,36.05,36.39,260335.0,33.6746,33.9345,33.4519,33.7674,260335.0
2022-05-31 10:30:00,36.38,36.53,36.24,36.35,204256.0,33.7581,33.8973,33.6282,33.7303,204256.0
2022-05-31 11:00:00,36.34,36.37,36.13,36.32,129907.0,33.721,33.7489,33.5262,33.7025,129907.0
2022-05-31 11:30:00,36.31,36.54,36.23,36.54,158104.0,33.6932,33.9066,33.619,33.9066,158104.0
2022-05-31 12:00:00,36.55,36.62,36.35,36.47,204550.0,33.9159,33.9808,33.7303,33.8417,204550.0
2022-05-31 12:30:00,36.47,36.66,36.44,36.61,186271.0,33.8417,34.018,33.8138,33.9716,186271.0
2022-05-31 13:00:00,36.6,36.64,36.4,36.51,168679.0,33.9623,33.9994,33.7767,33.8788,168679.0
2022-05-31 13:30:00,36.51,36.89,36.49,36.88,145623.0,33.8788,34.2314,33.8602,34.2221,145623.0
2022-05-31 14:00:00,36.87,36.88,36.69,36.73,215068.0,34.2128,34.2221,34.0458,34.0829,215068.0
2022-05-31 14:30:00,36.74,36.79,36.47,36.62,227290.0,34.0922,34.1386,33.8417,33.9808,227290.0
2022-05-31 15:00:00,36.61,36.93,36.49,36.91,489952.0,33.9716,34.2685,33.8602,34.2499,489952.0
2022-05-31 15:30:00,36.92,37.2,36.91,37.04,1782584.0,34.2592,34.519,34.2499,34.3706,1782584.0
2022-06-01 09:30:00,36.87,37.12,36.4,36.47,430104.0,34.2128,34.4448,33.7767,33.8417,430104.0
2022-06-01 10:00:00,36.48,36.57,35.86,35.89,341228.0,33.8509,33.9345,33.2756,33.3035,341228.0
2022-06-01 10:30:00,35.87,35.93,35.67,35.93,410903.0,33.2849,33.3406,33.0993,33.3406,410903.0
2022-06-01 11:00:00,35.92,35.92,35.5,35.6,242496.0,33.3313,33.3313,32.9416,33.0344,242496.0
2022-06-01 11:30:00,35.59,35.63,35.41,35.43,253743.0,33.0251,33.0622,32.8581,32.8766,253743.0
2022-06-01 12:00:00,35.42,35.62,35.32,35.55,232700.0,32.8673,33.0529,32.7745,32.988,232700.0
2022-06-01 12:30:00,35.54,35.64,35.38,35.59,160533.0,32.9787,33.0715,32.8302,33.0251,160533.0
2022-06-01 13:00:00,35.59,35.97,35.52,35.9,186037.0,33.0251,33.3777,32.9601,33.3127,186037.0
2022-06-01 13:30:00,35.9,36.03,35.83,35.97,144568.0,33.3127,33.4334,33.2478,33.3777,144568.0
2022-06-01 14:00:00,35.96,36.3,35.95,36.14,174029.0,33.3684,33.6839,33.3591,33.5354,174029.0
2022-06-01 14:30:00,36.15,36.2,36.03,36.04,151301.0,33.5447,33.5911,33.4334,33.4426,151301.0
2022-06-01 15:00:00,36.04,36.19,35.97,36.07,203864.0,33.4426,33.5818,33.3777,33.4705,203864.0
2022-06-01 15:30:00,36.06,36.14,35.85,35.86,761424.0,33.4612,33.5354,33.2663,33.2756,761424.0
2022-06-02 09:30:00,36.0,36.17,35.72,35.9,364379.0,33.4055,33.5633,33.1457,33.3127,364379.0
2022-06-02 10:00:00,35.89,36.01,35.52,35.66,290322.0,33.3035,33.4148,32.9601,33.09,290322.0
2022-06-02 10:30:00,35.66,35.88,35.63,35.85,189309.0,33.09,33.2942,33.0622,33.2663,189309.0
2022-06-02 11:00:00,35.85,36.03,35.83,36.0,134953.0,33.2663,33.4334,33.2478,33.4055,134953.0
2022-06-02 11:30:00,35.99,36.14,35.91,36.0,122954.0,33.3963,33.5354,33.322,33.4055,122954.0
2022-06-02 12:00:00,36.01,36.18,36.0,36.16,104701.0,33.4148,33.5726,33.4055,33.554,104701.0
2022-06-02 12:30:00,36.16,36.22,36.01,36.09,163569.0,33.554,33.6097,33.4148,33.489,163569.0
2022-06-02 13:00:00,36.09,36.15,35.98,36.12,147648.0,33.489,33.5447,33.387,33.5169,147648.0
2022-06-02 13:30:00,36.12,36.19,36.03,36.19,152487.0,33.5169,33.5818,33.4334,33.5818,152487.0
2022-06-02 14:00:00,36.21,36.28,36.07,36.09,138125.0,33.6004,33.6654,33.4705,33.489,138125.0
2022-06-02 14:30:00,36.1,36.2,36.02,36.03,180138.0,33.4983,33.5911,33.4241,33.4334,180138.0
2022-06-02 15:00:00,36.02,36.13,35.96,35.99,199456.0,33.4241,33.5262,33.3684,33.3963,199456.0
2022-06-02 15:30:00,35.98,36.23,35.94,36.22,653816.0,33.387,33.619,33.3499,33.6097,653816.0
2022-06-03 09:30:00,35.79,36.17,35.34,35.64,290844.0,33.2107,33.5633,32.7931,33.0715,290844.0
2022-06-03 10:00:00,35.66,35.72,35.44,35.54,220893.0,33.09,33.1457,32.8859,32.9787,220893.0
2022-06-03 10:30:00,35.51,35.65,35.38,35.56,138007.0,32.9508,33.0808,32.8302,32.9972,138007.0
2022-06-03 11:00:00,35.55,35.58,35.36,35.51,133375.0,32.988,33.0158,32.8117,32.9508,133375.0
2022-06-03 11:30:00,35.51,35.77,35.5,35.61,169302.0,32.9508,33.1921,32.9416,33.0436,169302.0
2022-06-03 12:00:00,35.6,35.67,35.46,35.58,96627.0,33.0344,33.0993,32.9044,33.0158,96627.0
2022-06-03 12:30:00,35.58,35.7,35.51,35.69,119781.0,33.0158,33.1272,32.9508,33.1179,119781.0
2022-06-03 13:00:00,35.69,35.86,35.57,35.65,112030.0,33.1179,33.2756,33.0065,33.0808,112030.0
2022-06-03 13:30:00,35.64,35.64,35.49,35.51,120029.0,33.0715,33.0715,32.9323,32.9508,120029.0
2022-06-03 14:00:00,35.5,35.69,35.45,35.69,188660.0,32.9416,33.1179,32.8952,33.1179,188660.0
2022-06-03 14:30:00,35.69,35.69,35.45,35.53,97643.0,33.1179,33.1179,32.8952,32.9694,97643.0
2022-06-03 15:00:00,35.53,35.56,35.32,35.45,140678.0,32.9694,32.9972,32.7745,32.8952,140678.0
2022-06-03 15:30:00,35.46,35.5,35.35,35.43,599861.0,32.9044,32.9416,32.8024,32.8766,599861.0
2022-06-06 09:30:00,35.73,35.82,35.24,35.74,303053.0,33.155,33.2385,32.7003,33.1643,303053.0
2022-06-06 10:00:00,35.75,36.04,35.73,35.95,203984.0,33.1735,33.4426,33.155,33.3591,203984.0
2022-06-06 10:30:00,35.95,36.02,35.8,35.96,135138.0,33.3591,33.4241,33.2199,33.3684,135138.0
2022-06-06 11:00:00,35.97,36.0,35.66,35.73,123169.0,33.3777,33.4055,33.09,33.155,123169.0
2022-06-06 11:30:00,35.73,35.79,35.67,35.74,110292.0,33.155,33.2107,33.0993,33.1643,110292.0
2022-06-06 12:00:00,35.73,35.74,35.54,35.56,105160.0,33.155,33.1643,32.9787,32.9972,105160.0
2022-06-06 12:30:00,35.57,35.77,35.52,35.76,214871.0,33.0065,33.1921,32.9601,33.1828,214871.0
2022-06-06 13:00:00,35.76,35.84,35.72,35.84,95683.0,33.1828,33.2571,33.1457,33.2571,95683.0
2022-06-06 13:30:00,35.83,36.12,35.82,36.12,110477.0,33.2478,33.5169,33.2385,33.5169,110477.0
2022-06-06 14:00:00,36.12,36.12,35.77,35.81,109299.0,33.5169,33.5169,33.1921,33.2292,109299.0
2022-06-06 14:30:00,35.8,35.83,35.65,35.76,144014.0,33.2199,33.2478,33.0808,33.1828,144014.0
2022-06-06 15:00:00,35.75,35.81,35.65,35.74,138745.0,33.1735,33.2292,33.0808,33.1643,138745.0
2022-06-06 15:30:00,35.74,35.84,35.67,35.77,484437.0,33.1643,33.2571,33.0993,33.1921,484437.0
2022-06-07 09:30:00,35.37,35.63,35.1,35.33,311230.0,32.8209,33.0622,32.5704,32.7838,311230.0
2022-06-07 10:00:00,35.34,35.49,35.25,35.47,539849.0,32.7931,32.9323,32.7096,32.9137,539849.0
2022-06-07 10:30:00,35.47,35.96,35.47,35.91,366802.0,32.9137,33.3684,32.9137,33.322,366802.0
2022-06-07 11:00:00,35.92,36.05,35.83,35.91,169244.0,33.3313,33.4519,33.2478,33.322,169244.0
2022-06-07 11:30:00,35.9,35.92,35.79,35.83,160313.0,33.3127,33.3313,33.2107,33.2478,160313.0
2022-06-07 12:00:00,35.83,35.97,35.81,35.93,157515.0,33.2478,33.3777,33.2292,33.3406,157515.0
2022-06-07 12:30:00,35.94,36.14,35.9,36.06,138783.0,33.3499,33.5354,33.3127,33.4612,138783.0
2022-06-07 13:00:00,36.06,36.25,36.06,36.17,135541.0,33.4612,33.6375,33.4612,33.5633,135541.0
2022-06-07 13:30:00,36.19,36.2,35.98,36.0,132797.0,33.5818,33.5911,33.387,33.4055,132797.0
2022-06-07 14:00:00,36.0,36.19,35.99,36.18,182312.0,33.4055,33.5818,33.3963,33.5726,182312.0
2022-06-07 14:30:00,36.16,36.26,36.12,36.2,120095.0,33.554,33.6468,33.5169,33.5911,120095.0
2022-06-07 15:00:00,36.2,36.26,36.13,36.24,188991.0,33.5911,33.6468,33.5262,33.6282,188991.0
2022-06-07 15:30:00,36.24,36.46,36.22,36.34,626296.0,33.6282,33.8324,33.6097,33.721,626296.0
2022-06-08 09:30:00,35.71,36.08,35.56,36.02,459318.0,33.1364,33.4798,32.9972,33.4241,459318.0
2022-06-08 10:00:00,36.04,36.07,35.56,35.61,341379.0,33.4426,33.4705,32.9972,33.0436,341379.0
2022-06-08 10:30:00,35.61,35.79,35.35,35.43,425625.0,33.0436,33.2107,32.8024,32.8766,425625.0
2022-06-08 11:00:00,35.44,35.59,35.38,35.54,353259.0,32.8859,33.0251,32.8302,32.9787,353259.0
2022-06-08 11:30:00,35.54,35.67,35.38,35.41,308078.0,32.9787,33.0993,32.8302,32.8581,308078.0
2022-06-08 12:00:00,35.41,35.53,35.24,35.24,162300.0,32.8581,32.9694,32.7003,32.7003,162300.0
2022-06-08 12:30:00,35.25,35.25,34.91,35.07,265065.0,32.7096,32.7096,32.3941,32.5426,265065.0
2022-06-08 13:00:00,35.08,35.08,34.9,34.93,231242.0,32.5518,32.5518,32.3848,32.4126,231242.0
2022-06-08 13:30:00,34.92,34.94,34.72,34.9,212598.0,32.4034,32.4219,32.2178,32.3848,212598.0
2022-06-08 14:00:00,34.91,34.98,34.79,34.84,352846.0,32.3941,32.459,32.2827,32.3291,352846.0
2022-06-08 14:30:00,34.84,34.98,34.77,34.95,204767.0,32.3291,32.459,32.2642,32.4312,204767.0
2022-06-08 15:00:00,34.94,35.03,34.82,34.98,384694.0,32.4219,32.5054,32.3106,32.459,384694.0
2022-06-08 15:30:00,34.98,35.05,34.85,34.96,1288908.0,32.459,32.524,32.3384,32.4405,1288908.0
2022-06-09 09:30:00,34.97,35.14,34.39,34.69,266421.0,32.4498,32.6075,31.9116,32.1899,266421.0
2022-06-09 10:00:00,34.68,34.79,34.26,34.6,212104.0,32.1807,32.2827,31.7909,32.1064,212104.0
2022-06-09 10:30:00,34.63,34.7,34.32,34.46,294023.0,32.1343,32.1992,31.8466,31.9765,294023.0
2022-06-09 11:00:00,34.46,34.57,34.24,34.47,298164.0,31.9765,32.0786,31.7724,31.9858,298164.0
2022-06-09 11:30:00,34.45,34.7,34.44,34.63,200365.0,31.9672,32.1992,31.958,32.1343,200365.0
2022-06-09 12:00:00,34.63,34.66,34.48,34.63,167243.0,32.1343,32.1621,31.9951,32.1343,167243.0
2022-06-09 12:30:00,34.64,34.73,34.6,34.72,99040.0,32.1435,32.2271,32.1064,32.2178,99040.0
2022-06-09 13:00:00,34.73,34.82,34.55,34.58,172416.0,32.2271,32.3106,32.06,32.0879,172416.0
2022-06-09 13:30:00,34.59,34.59,34.44,34.59,129569.0,32.0971,32.0971,31.958,32.0971,129569.0
2022-06-09 14:00:00,34.58,34.58,34.33,34.41,140290.0,32.0879,32.0879,31.8559,31.9301,140290.0
2022-06-09 14:30:00,34.4,34.4,34.18,34.19,260003.0,31.9208,31.9208,31.7167,31.726,260003.0
2022-06-09 15:00:00,34.19,34.2,34.05,34.09,338983.0,31.726,31.7353,31.5961,31.6332,338983.0
2022-06-09 15:30:00,34.08,34.1,33.83,33.85,699503.0,31.6239,31.6425,31.3919,31.4105,699503.0
2022-06-10 09:30:00,32.86,33.24,32.56,32.57,355157.0,30.4918,30.8444,30.2134,30.2227,355157.0
2022-06-10 10:00:00,32.56,32.59,32.13,32.13,302254.0,30.2134,30.2413,29.8144,29.8144,302254.0
2022-06-10 10:30:00,32.12,32.52,32.09,32.35,235214.0,29.8052,30.1763,29.7773,30.0186,235214.0
2022-06-10 11:00:00,32.34,32.38,31.93,31.99,197470.0,30.0093,30.0464,29.6288,29.6845,197470.0
2022-06-10 11:30:00,32.0,32.04,31.8,31.94,268936.0,29.6938,29.7309,29.5082,29.6381,268936.0
2022-06-10 12:00:00,31.94,32.11,31.8,31.83,169384.0,29.6381,29.7959,29.5082,29.5361,169384.0
2022-06-10 12:30:00,31.83,31.96,31.67,31.74,140635.0,29.5361,29.6567,29.3876,29.4525,140635.0
2022-06-10 13:00:00,31.74,31.82,31.61,31.81,195564.0,29.4525,29.5268,29.3319,29.5175,195564.0
2022-06-10 13:30:00,31.82,32.01,31.69,31.71,312510.0,29.5268,29.7031,29.4061,29.4247,312510.0
2022-06-10 14:00:00,31.71,31.85,31.57,31.7,224271.0,29.4247,29.5546,29.2948,29.4154,224271.0
2022-06-10 14:30:00,31.7,31.88,31.6,31.84,203472.0,29.4154,29.5825,29.3226,29.5453,203472.0
2022-06-10 15:00:00,31.83,31.91,31.62,31.75,527148.0,29.5361,29.6103,29.3412,29.4618,527148.0
2022-06-10 15:30:00,31.75,31.75,31.49,31.52,1267684.0,29.4618,29.4618,29.2206,29.2484,1267684.0
2022-06-13 09:30:00,30.61,31.05,30.41,30.53,541561.0,28.404,28.8123,28.2184,28.3297,541561.0
2022-06-13 10:00:00,30.52,30.88,30.25,30.3,270642.0,28.3205,28.6545,28.0699,28.1163,270642.0
2022-06-13 10:30:00,30.3,30.33,30.01,30.03,224221.0,28.1163,28.1442,27.8472,27.8658,224221.0
2022-06-13 11:00:00,30.01,30.42,29.89,30.25,343135.0,27.8472,28.2277,27.7359,28.0699,343135.0
2022-06-13 11:30:00,30.24,30.51,30.16,30.4,359252.0,28.0606,28.3112,27.9864,28.2091,359252.0
2022-06-13 12:00:00,30.4,30.45,30.22,30.32,279285.0,28.2091,28.2555,28.0421,28.1349,279285.0
2022-06-13 12:30:00,30.31,30.59,30.12,30.13,237460.0,28.1256,28.3854,27.9493,27.9586,237460.0
2022-06-13 13:00:00,30.13,30.19,30.0,30.06,204287.0,27.9586,28.0142,27.8379,27.8936,204287.0
2022-06-13 13:30:00,30.06,30.29,29.96,30.23,219178.0,27.8936,28.107,27.8008,28.0514,219178.0
2022-06-13 14:00:00,30.23,30.23,29.88,30.03,263677.0,28.0514,28.0514,27.7266,27.8658,263677.0
2022-06-13 14:30:00,30.02,30.23,29.93,30.0,178624.0,27.8565,28.0514,27.773,27.8379,178624.0
2022-06-13 15:00:00,29.99,30.18,29.79,29.79,611466.0,27.8287,28.005,27.6431,27.6431,611466.0
2022-06-13 15:30:00,29.79,29.81,29.44,29.7,1618312.0,27.6431,27.6616,27.3183,27.5596,1618312.0
2022-06-14 09:30:00,29.9,29.99,29.61,29.95,493614.0,27.7451,27.8287,27.476,27.7915,493614.0
2022-06-14 10:00:00,29.94,30.09,29.44,29.49,254064.0,27.7823,27.9215,27.3183,27.3647,254064.0
2022-06-14 10:30:00,29.48,29.68,29.4,29.54,198897.0,27.3554,27.541,27.2812,27.4111,198897.0
2022-06-14 11:00:00,29.55,29.63,29.07,29.2,307703.0,27.4204,27.4946,26.975,27.0956,307703.0
2022-06-14 11:30:00,29.2,29.49,29.14,29.45,355056.0,27.0956,27.3647,27.0399,27.3276,355056.0
2022-06-14 12:00:00,29.44,29.44,29.16,29.2,267182.0,27.3183,27.3183,27.0585,27.0956,267182.0
2022-06-14 12:30:00,29.2,29.33,29.09,29.3,287082.0,27.0956,27.2162,26.9935,27.1884,287082.0
2022-06-14 13:00:00,29.31,29.65,29.25,29.46,241028.0,27.1977,27.5132,27.142,27.3369,241028.0
2022-06-14 13:30:00,29.45,29.5,29.2,29.41,270028.0,27.3276,27.374,27.0956,27.2905,270028.0
2022-06-14 14:00:00,29.41,29.73,29.41,29.64,236973.0,27.2905,27.5874,27.2905,27.5039,236973.0
2022-06-14 14:30:00,29.65,29.72,29.41,29.42,265506.0,27.5132,27.5781,27.2905,27.2997,265506.0
2022-06-14 15:00:00,29.41,29.48,29.19,29.32,318087.0,27.2905,27.3554,27.0863,27.2069,318087.0
2022-06-14 15:30:00,29.31,29.53,29.3,29.52,1049562.0,27.1977,27.4018,27.1884,27.3925,1049562.0
2022-06-15 09:30:00,30.03,30.17,29.79,30.03,351085.0,27.8658,27.9957,27.6431,27.8658,351085.0
2022-06-15 10:00:00,30.04,30.49,30.03,30.46,342619.0,27.8751,28.2926,27.8658,28.2648,342619.0
2022-06-15 10:30:00,30.47,30.49,30.13,30.38,450484.0,28.2741,28.2926,27.9586,28.1906,450484.0
2022-06-15 11:00:00,30.37,30.4,30.18,30.31,330198.0,28.1813,28.2091,28.005,28.1256,330198.0
2022-06-15 11:30:00,30.3,30.6,30.29,30.57,193949.0,28.1163,28.3947,28.107,28.3669,193949.0
2022-06-15 12:00:00,30.57,30.67,30.52,30.66,242697.0,28.3669,28.4597,28.3205,28.4504,242697.0
2022-06-15 12:30:00,30.66,30.73,30.37,30.39,374061.0,28.4504,28.5153,28.1813,28.1998,374061.0
2022-06-15 13:00:00,30.39,30.48,30.31,30.46,212959.0,28.1998,28.2833,28.1256,28.2648,212959.0
2022-06-15 13:30:00,30.47,30.64,30.37,30.55,454926.0,28.2741,28.4318,28.1813,28.3483,454926.0
2022-06-15 14:00:00,30.59,30.79,29.93,29.98,410510.0,28.3854,28.571,27.773,27.8194,410510.0
2022-06-15 14:30:00,29.97,30.76,29.64,30.19,798753.0,27.8101,28.5432,27.5039,28.0142,798753.0
2022-06-15 15:00:00,30.21,30.69,30.19,30.69,612544.0,28.0328,28.4782,28.0142,28.4782,612544.0
2022-06-15 15:30:00,30.69,30.77,30.33,30.46,1263609.0,28.4782,28.5524,28.1442,28.2648,1263609.0
2022-06-16 09:30:00,29.46,29.55,28.21,28.21,825989.0,27.3369,27.4204,26.1769,26.1769,825989.0
2022-06-16 10:00:00,28.2,28.51,28.0,28.46,881400.0,26.1677,26.4553,25.9821,26.4089,881400.0
2022-06-16 10:30:00,28.46,28.46,27.79,27.79,515797.0,26.4089,26.4089,25.7872,25.7872,515797.0
2022-06-16 11:00:00,27.79,28.22,27.77,28.13,777868.0,25.7872,26.1862,25.7687,26.1027,777868.0
2022-06-16 11:30:00,28.13,28.6,28.09,28.59,1276893.0,26.1027,26.5388,26.0656,26.5296,1276893.0
2022-06-16 12:00:00,28.59,28.62,28.33,28.55,539483.0,26.5296,26.5574,26.2883,26.4924,539483.0
2022-06-16 12:30:00,28.56,28.63,28.36,28.61,420021.0,26.5017,26.5667,26.3161,26.5481,420021.0
2022-06-16 13:00:00,28.62,28.86,28.5,28.79,434385.0,26.5574,26.7801,26.446,26.7151,434385.0
2022-06-16 13:30:00,28.79,28.86,28.53,28.54,470383.0,26.7151,26.7801,26.4739,26.4832,470383.0
2022-06-16 14:00:00,28.54,28.63,28.49,28.56,516506.0,26.4832,26.5667,26.4368,26.5017,516506.0
2022-06-16 14:30:00,28.55,28.7,28.49,28.69,568904.0,26.4924,26.6316,26.4368,26.6224,568904.0
2022-06-16 15:00:00,28.68,28.98,28.67,28.9,635370.0,26.6131,26.8915,26.6038,26.8172,635370.0
2022-06-16 15:30:00,28.9,28.94,28.68,28.92,1762245.0,26.8172,26.8543,26.6131,26.8358,1762245.0
2022-06-17 09:30:00,29.02,29.42,28.83,29.35,901829.0,26.9286,27.2997,26.7523,27.2348,901829.0
2022-06-17 10:00:00,29.36,29.39,29.02,29.13,325938.0,27.2441,27.2719,26.9286,27.0306,325938.0
2022-06-17 10:30:00,29.14,29.4,28.96,29.4,445628.0,27.0399,27.2812,26.8729,27.2812,445628.0
2022-06-17 11:00:00,29.39,29.83,29.36,29.69,306424.0,27.2719,27.6802,27.2441,27.5503,306424.0
2022-06-17 11:30:00,29.7,29.77,29.46,29.5,292847.0,27.5596,27.6245,27.3369,27.374,292847.0
2022-06-17 12:00:00,29.5,29.85,29.39,29.81,243450.0,27.374,27.6988,27.2719,27.6616,243450.0
2022-06-17 12:30:00,29.82,29.82,29.6,29.64,218138.0,27.6709,27.6709,27.4668,27.5039,218138.0
2022-06-17 13:00:00,29.63,29.99,29.6,29.75,261199.0,27.4946,27.8287,27.4668,27.606,261199.0
2022-06-17 13:30:00,29.76,29.92,29.71,29.87,240529.0,27.6152,27.7637,27.5688,27.7173,240529.0
2022-06-17 14:00:00,29.87,30.07,29.85,29.95,244226.0,27.7173,27.9029,27.6988,27.7915,244226.0
2022-06-17 14:30:00,29.95,30.19,29.83,29.87,333245.0,27.7915,28.0142,27.6802,27.7173,333245.0
2022-06-17 15:00:00,29.87,30.06,29.73,30.0,594875.0,27.7173,27.8936,27.5874,27.8379,594875.0
2022-06-17 15:30:00,30.0,30.19,29.87,29.89,1743960.0,27.8379,28.0142,27.7173,27.7359,1743960.0
2022-06-21 09:30:00,30.85,31.06,29.64,30.03,638975.0,28.6267,28.8215,27.5039,27.8658,638975.0
2022-06-21 10:00:00,30.02,30.02,29.49,29.52,522466.0,27.8565,27.8565,27.3647,27.3925,522466.0
2022-06-21 10:30:00,29.53,29.74,29.44,29.61,343570.0,27.4018,27.5967,27.3183,27.476,343570.0
2022-06-21 11:00:00,29.61,29.63,29.32,29.5,460050.0,27.476,27.4946,27.2069,27.374,460050.0
2022-06-21 11:30:00,29.51,29.51,29.14,29.14,452297.0,27.3833,27.3833,27.0399,27.0399,452297.0
2022-06-21 12:00:00,29.13,29.33,29.12,29.32,299594.0,27.0306,27.2162,27.0214,27.2069,299594.0
2022-06-21 12:30:00,29.32,29.48,29.2,29.48,257732.0,27.2069,27.3554,27.0956,27.3554,257732.0
2022-06-21 13:00:00,29.48,29.5,29.19,29.21,207754.0,27.3554,27.374,27.0863,27.1049,207754.0
2022-06-21 13:30:00,29.21,29.32,29.1,29.16,262390.0,27.1049,27.2069,27.0028,27.0585,262390.0
2022-06-21 14:00:00,29.17,29.17,28.98,29.12,302155.0,27.0678,27.0678,26.8915,27.0214,302155.0
2022-06-21 14:30:00,29.12,29.19,29.04,29.16,216321.0,27.0214,27.0863,26.9471,27.0585,216321.0
2022-06-21 15:00:00,29.16,29.37,29.14,29.32,441128.0,27.0585,27.2533,27.0399,27.2069,441128.0
2022-06-21 15:30:00,29.32,29.47,29.18,29.22,1249426.0,27.2069,27.3461,27.077,27.1142,1249426.0
2022-06-22 09:30:00,28.71,29.16,28.64,28.88,609250.0,26.6409,27.0585,26.576,26.7987,609250.0
2022-06-22 10:00:00,28.88,29.17,28.88,29.17,455240.0,26.7987,27.0678,26.7987,27.0678,455240.0
2022-06-22 10:30:00,29.17,29.24,28.91,28.95,850442.0,27.0678,27.1327,26.8265,26.8636,850442.0
2022-06-22 11:00:00,28.94,28.96,28.81,28.95,386936.0,26.8543,26.8729,26.7337,26.8636,386936.0
2022-06-22 11:30:00,28.95,29.09,28.67,28.68,502680.0,26.8636,26.9935,26.6038,26.6131,502680.0
2022-06-22 12:00:00,28.69,28.81,28.58,28.77,254796.0,26.6224,26.7337,26.5203,26.6966,254796.0
2022-06-22 12:30:00,28.77,28.98,28.76,28.96,172855.0,26.6966,26.8915,26.6873,26.8729,172855.0
2022-06-22 13:00:00,28.96,28.98,28.78,28.95,255611.0,26.8729,26.8915,26.7059,26.8636,255611.0
2022-06-22 13:30:00,28.95,28.95,28.76,28.8,148467.0,26.8636,26.8636,26.6873,26.7244,148467.0
2022-06-22 14:00:00,28.81,29.01,28.79,28.93,485840.0,26.7337,26.9193,26.7151,26.8451,485840.0
2022-06-22 14:30:00,28.93,29.13,28.91,29.12,388834.0,26.8451,27.0306,26.8265,27.0214,388834.0
2022-06-22 15:00:00,29.12,29.16,28.95,28.95,422064.0,27.0214,27.0585,26.8636,26.8636,422064.0
2022-06-22 15:30:00,28.95,29.14,28.91,29.03,1236220.0,26.8636,27.0399,26.8265,26.9378,1236220.0
2022-06-23 09:30:00,28.93,29.05,28.51,28.71,559738.0,26.8451,26.9564,26.4553,26.6409,559738.0
2022-06-23 10:00:00,28.69,28.76,28.23,28.24,689556.0,26.6224,26.6873,26.1955,26.2048,689556.0
2022-06-23 10:30:00,28.25,28.44,28.13,28.4,775150.0,26.2141,26.3904,26.1027,26.3533,775150.0
2022-06-23 11:00:00,28.41,28.5,28.31,28.41,493599.0,26.3625,26.446,26.2697,26.3625,493599.0
2022-06-23 11:30:00,28.41,28.44,27.8,27.85,685545.0,26.3625,26.3904,25.7965,25.8429,685545.0
2022-06-23 12:00:00,27.85,27.85,27.56,27.62,616175.0,25.8429,25.8429,25.5738,25.6295,616175.0
2022-06-23 12:30:00,27.62,27.75,27.46,27.66,496789.0,25.6295,25.7501,25.481,25.6666,496789.0
2022-06-23 13:00:00,27.67,27.68,27.47,27.5,641188.0,25.6759,25.6851,25.4903,25.5181,641188.0
2022-06-23 13:30:00,27.5,27.6,27.45,27.52,335109.0,25.5181,25.6109,25.4717,25.5367,335109.0
2022-06-23 14:00:00,27.53,27.57,27.4,27.57,271407.0,25.546,25.5831,25.4253,25.5831,271407.0
2022-06-23 14:30:00,27.57,27.95,27.53,27.94,587167.0,25.5831,25.9357,25.546,25.9264,587167.0
2022-06-23 15:00:00,27.94,28.2,27.83,28.15,472427.0,25.9264,26.1677,25.8243,26.1213,472427.0
2022-06-23 15:30:00,28.16,28.25,28.12,28.22,1273725.0,26.1305,26.2141,26.0934,26.1862,1273725.0
2022-06-24 09:30:00,28.61,29.4,28.52,29.35,487947.0,26.5481,27.2812,26.4646,27.2348,487947.0
2022-06-24 10:00:00,29.36,29.74,29.27,29.68,551705.0,27.2441,27.5967,27.1606,27.541,551705.0
2022-06-24 10:30:00,29.68,29.99,29.66,29.82,339387.0,27.541,27.8287,27.5224,27.6709,339387.0
2022-06-24 11:00:00,29.83,29.93,29.61,29.74,475348.0,27.6802,27.773,27.476,27.5967,475348.0
2022-06-24 11:30:00,29.74,29.96,29.72,29.85,427958.0,27.5967,27.8008,27.5781,27.6988,427958.0
2022-06-24 12:00:00,29.85,29.86,29.64,29.66,227251.0,27.6988,27.708,27.5039,27.5224,227251.0
2022-06-24 12:30:00,29.66,29.8,29.65,29.71,238461.0,27.5224,27.6524,27.5132,27.5688,238461.0
2022-06-24 13:00:00,29.71,29.82,29.67,29.71,282442.0,27.5688,27.6709,27.5317,27.5688,282442.0
2022-06-24 13:30:00,29.71,29.72,29.55,29.57,282696.0,27.5688,27.5781,27.4204,27.4389,282696.0
2022-06-24 14:00:00,29.57,29.63,29.28,29.36,393999.0,27.4389,27.4946,27.1698,27.2441,393999.0
2022-06-24 14:30:00,29.37,29.47,29.36,29.41,319992.0,27.2533,27.3461,27.2441,27.2905,319992.0
2022-06-24 15:00:00,29.42,29.47,29.4,29.45,357407.0,27.2997,27.3461,27.2812,27.3276,357407.0
2022-06-24 15:30:00,29.45,29.56,29.36,29.54,1689525.0,27.3276,27.4297,27.2441,27.4111,1689525.0
2022-06-27 09:30:00,29.89,30.15,29.45,29.45,509614.0,27.7359,27.9771,27.3276,27.3276,509614.0
2022-06-27 10:00:00,29.46,29.55,29.12,29.17,199076.0,27.3369,27.4204,27.0214,27.0678,199076.0
2022-06-27 10:30:00,29.17,29.56,29.13,29.46,236897.0,27.0678,27.4297,27.0306,27.3369,236897.0
2022-06-27 11:00:00,29.48,29.65,29.41,29.63,167206.0,27.3554,27.5132,27.2905,27.4946,167206.0
2022-06-27 11:30:00,29.62,29.68,29.49,29.56,180611.0,27.4853,27.541,27.3647,27.4297,180611.0
2022-06-27 12:00:00,29.55,29.58,29.34,29.4,280408.0,27.4204,27.4482,27.2255,27.2812,280408.0
2022-06-27 12:30:00,29.4,29.64,29.36,29.6,243685.0,27.2812,27.5039,27.2441,27.4668,243685.0
2022-06-27 13:00:00,29.61,29.75,29.5,29.54,369733.0,27.476,27.606,27.374,27.4111,369733.0
2022-06-27 13:30:00,29.54,29.55,29.38,29.45,188157.0,27.4111,27.4204,27.2626,27.3276,188157.0
2022-06-27 14:00:00,29.45,29.53,29.39,29.47,180564.0,27.3276,27.4018,27.2719,27.3461,180564.0
2022-06-27 14:30:00,29.46,29.48,29.39,29.43,167623.0,27.3369,27.3554,27.2719,27.309,167623.0
2022-06-27 15:00:00,29.43,29.56,29.3,29.51,253844.0,27.309,27.4297,27.1884,27.3833,253844.0
2022-06-27 15:30:00,29.51,29.59,29.35,29.46,557825.0,27.3833,27.4575,27.2348,27.3369,557825.0
2022-06-28 09:30:00,29.69,30.5,29.55,30.43,345754.0,27.5503,28.3019,27.4204,28.237,345754.0
2022-06-28 10:00:00,30.41,30.45,29.98,30.13,243457.0,28.2184,28.2555,27.8194,27.9586,243457.0
2022-06-28 10:30:00,30.13,30.13,29.83,29.96,199208.0,27.9586,27.9586,27.6802,27.8008,199208.0
2022-06-28 11:00:00,29.94,29.98,29.37,29.42,146178.0,27.7823,27.8194,27.2533,27.2997,146178.0
2022-06-28 11:30:00,29.41,29.49,29.2,29.27,224186.0,27.2905,27.3647,27.0956,27.1606,224186.0
2022-06-28 12:00:00,29.27,29.48,29.26,29.48,140859.0,27.1606,27.3554,27.1513,27.3554,140859.0
2022-06-28 12:30:00,29.48,29.54,29.4,29.46,129149.0,27.3554,27.4111,27.2812,27.3369,129149.0
2022-06-28 13:00:00,29.46,29.47,29.24,29.36,174961.0,27.3369,27.3461,27.1327,27.2441,174961.0
2022-06-28 13:30:00,29.35,29.38,29.24,29.25,138857.0,27.2348,27.2626,27.1327,27.142,138857.0
2022-06-28 14:00:00,29.25,29.29,28.94,28.99,182676.0,27.142,27.1791,26.8543,26.9007,182676.0
2022-06-28 14:30:00,28.98,29.01,28.89,28.95,156084.0,26.8915,26.9193,26.8079,26.8636,156084.0
2022-06-28 15:00:00,28.94,29.05,28.85,29.03,223886.0,26.8543,26.9564,26.7708,26.9378,223886.0
2022-06-28 15:30:00,29.03,29.05,28.83,28.95,837147.0,26.9378,26.9564,26.7523,26.8636,837147.0
2022-06-29 09:30:00,28.8,28.95,28.24,28.55,388369.0,26.7244,26.8636,26.2048,26.4924,388369.0
2022-06-29 10:00:00,28.55,28.72,28.45,28.62,318085.0,26.4924,26.6502,26.3996,26.5574,318085.0
2022-06-29 10:30:00,28.62,28.82,28.51,28.52,283117.0,26.5574,26.743,26.4553,26.4646,283117.0
2022-06-29 11:00:00,28.52,28.59,28.32,28.35,224212.0,26.4646,26.5296,26.279,26.3069,224212.0
2022-06-29 11:30:00,28.34,28.46,28.25,28.35,221559.0,26.2976,26.4089,26.2141,26.3069,221559.0
2022-06-29 12:00:00,28.34,28.35,28.13,28.14,182537.0,26.2976,26.3069,26.1027,26.112,182537.0
2022-06-29 12:30:00,28.15,28.36,28.13,28.34,305828.0,26.1213,26.3161,26.1027,26.2976,305828.0
2022-06-29 13:00:00,28.33,28.49,28.28,28.35,300523.0,26.2883,26.4368,26.2419,26.3069,300523.0
2022-06-29 13:30:00,28.34,28.5,28.31,28.47,163542.0,26.2976,26.446,26.2697,26.4182,163542.0
2022-06-29 14:00:00,28.47,28.61,28.41,28.52,183406.0,26.4182,26.5481,26.3625,26.4646,183406.0
2022-06-29 14:30:00,28.52,28.56,28.4,28.43,172590.0,26.4646,26.5017,26.3533,26.3811,172590.0
2022-06-29 15:00:00,28.43,28.56,28.39,28.54,220978.0,26.3811,26.5017,26.344,26.4832,220978.0
2022-06-29 15:30:00,28.55,28.58,28.46,28.52,597842.0,26.4924,26.5203,26.4089,26.4646,597842.0
2022-06-30 09:30:00,27.89,28.02,27.21,27.29,490092.0,25.88,26.0006,25.249,25.3232,490092.0
2022-06-30 10:00:00,27.29,27.56,27.22,27.54,395632.0,25.3232,25.5738,25.2583,25.5552,395632.0
2022-06-30 10:30:00,27.53,27.66,27.42,27.63,433737.0,25.546,25.6666,25.4439,25.6387,433737.0
2022-06-30 11:00:00,27.63,27.84,27.51,27.76,716117.0,25.6387,25.8336,25.5274,25.7594,716117.0
2022-06-30 11:30:00,27.76,27.97,27.72,27.92,289285.0,25.7594,25.9542,25.7223,25.9078,289285.0
2022-06-30 12:00:00,27.92,28.13,27.76,28.13,348071.0,25.9078,26.1027,25.7594,26.1027,348071.0
2022-06-30 12:30:00,28.14,28.22,27.91,28.07,464906.0,26.112,26.1862,25.8986,26.047,464906.0
2022-06-30 13:00:00,28.08,28.13,27.86,27.96,171712.0,26.0563,26.1027,25.8522,25.945,171712.0
2022-06-30 13:30:00,27.96,28.16,27.91,28.1,331377.0,25.945,26.1305,25.8986,26.0749,331377.0
2022-06-30 14:00:00,28.11,28.12,27.86,27.97,312014.0,26.0842,26.0934,25.8522,25.9542,312014.0
2022-06-30 14:30:00,27.97,27.99,27.66,27.74,243166.0,25.9542,25.9728,25.6666,25.7408,243166.0
2022-06-30 15:00:00,27.73,27.77,27.5,27.7,647819.0,25.7315,25.7687,25.5181,25.7037,647819.0
2022-06-30 15:30:00,27.7,27.72,27.46,27.63,1647239.0,25.7037,25.7223,25.481,25.6387,1647239.0
2022-07-01 09:30:00,27.43,28.9,27.43,28.5,484509.0,25.4532,26.8172,25.4532,26.446,484509.0
2022-07-01 10:00:00,28.5,28.72,27.9,27.98,422285.0,26.446,26.6502,25.8893,25.9635,422285.0
2022-07-01 10:30:00,27.98,28.12,27.73,28.01,256376.0,25.9635,26.0934,25.7315,25.9914,256376.0
2022-07-01 11:00:00,28.01,28.34,27.98,28.3,404896.0,25.9914,26.2976,25.9635,26.2605,404896.0
2022-07-01 11:30:00,28.3,28.37,28.09,28.15,332485.0,26.2605,26.3254,26.0656,26.1213,332485.0
2022-07-01 12:00:00,28.16,28.47,28.14,28.47,170577.0,26.1305,26.4182,26.112,26.4182,170577.0
2022-07-01 12:30:00,28.47,28.49,28.26,28.28,162742.0,26.4182,26.4368,26.2233,26.2419,162742.0
2022-07-01 13:00:00,28.26,28.43,28.26,28.42,140613.0,26.2233,26.3811,26.2233,26.3718,140613.0
2022-07-01 13:30:00,28.42,28.49,28.35,28.45,203585.0,26.3718,26.4368,26.3069,26.3996,203585.0
2022-07-01 14:00:00,28.45,28.54,28.31,28.47,199341.0,26.3996,26.4832,26.2697,26.4182,199341.0
2022-07-01 14:30:00,28.48,28.56,28.47,28.53,169480.0,26.4275,26.5017,26.4182,26.4739,169480.0
2022-07-01 15:00:00,28.53,28.6,28.42,28.58,219922.0,26.4739,26.5388,26.3718,26.5203,219922.0
2022-07-01 15:30:00,28.59,28.72,28.52,28.59,714488.0,26.5296,26.6502,26.4646,26.5296,714488.0
2022-07-05 09:30:00,27.83,27.98,27.57,27.82,361610.0,25.8243,25.9635,25.5831,25.8151,361610.0
2022-07-05 10:00:00,27.82,28.23,27.74,28.15,425688.0,25.8151,26.1955,25.7408,26.1213,425688.0
2022-07-05 10:30:00,28.14,28.49,28.1,28.28,258928.0,26.112,26.4368,26.0749,26.2419,258928.0
2022-07-05 11:00:00,28.28,28.39,28.16,28.19,261342.0,26.2419,26.344,26.1305,26.1584,261342.0
2022-07-05 11:30:00,28.19,28.32,28.03,28.3,268189.0,26.1584,26.279,26.0099,26.2605,268189.0
2022-07-05 12:00:00,28.31,28.69,28.25,28.62,426398.0,26.2697,26.6224,26.2141,26.5574,426398.0
2022-07-05 12:30:00,28.63,28.64,28.38,28.43,288698.0,26.5667,26.576,26.3347,26.3811,288698.0
2022-07-05 13:00:00,28.43,28.68,28.37,28.67,238603.0,26.3811,26.6131,26.3254,26.6038,238603.0
2022-07-05 13:30:00,28.67,28.83,28.64,28.71,292670.0,26.6038,26.7523,26.576,26.6409,292670.0
2022-07-05 14:00:00,28.71,28.84,28.71,28.8,330713.0,26.6409,26.7615,26.6409,26.7244,330713.0
2022-07-05 14:30:00,28.81,28.93,28.75,28.8,381788.0,26.7337,26.8451,26.678,26.7244,381788.0
2022-07-05 15:00:00,28.8,28.92,28.73,28.89,473135.0,26.7244,26.8358,26.6595,26.8079,473135.0
2022-07-05 15:30:00,28.89,28.97,28.79,28.95,1229402.0,26.8079,26.8822,26.7151,26.8636,1229402.0
2022-07-06 09:30:00,28.88,29.27,28.45,28.51,387592.0,26.7987,27.1606,26.3996,26.4553,387592.0
2022-07-06 10:00:00,28.49,28.74,28.32,28.53,614917.0,26.4368,26.6687,26.279,26.4739,614917.0
2022-07-06 10:30:00,28.53,28.66,28.46,28.58,449060.0,26.4739,26.5945,26.4089,26.5203,449060.0
2022-07-06 11:00:00,28.58,28.62,28.38,28.49,275279.0,26.5203,26.5574,26.3347,26.4368,275279.0
2022-07-06 11:30:00,28.49,28.56,28.4,28.5,313259.0,26.4368,26.5017,26.3533,26.446,313259.0
2022-07-06 12:00:00,28.5,28.56,28.44,28.5,288616.0,26.446,26.5017,26.3904,26.446,288616.0
2022-07-06 12:30:00,28.5,28.52,28.41,28.49,236963.0,26.446,26.4646,26.3625,26.4368,236963.0
2022-07-06 13:00:00,28.49,28.59,28.4,28.42,580476.0,26.4368,26.5296,26.3533,26.3718,580476.0
2022-07-06 13:30:00,28.42,28.43,28.36,28.41,446863.0,26.3718,26.3811,26.3161,26.3625,446863.0
2022-07-06 14:00:00,28.4,28.61,28.33,28.61,430276.0,26.3533,26.5481,26.2883,26.5481,430276.0
2022-07-06 14:30:00,28.6,28.68,28.49,28.56,369268.0,26.5388,26.6131,26.4368,26.5017,369268.0
2022-07-06 15:00:00,28.56,28.65,28.49,28.64,363068.0,26.5017,26.5852,26.4368,26.576,363068.0
2022-07-06 15:30:00,28.64,28.74,28.48,28.55,941125.0,26.576,26.6687,26.4275,26.4924,941125.0
2022-07-07 09:30:00,29.08,29.59,29.03,29.15,440772.0,26.9842,27.4575,26.9378,27.0492,440772.0
2022-07-07 10:00:00,29.13,29.13,28.73,28.92,437431.0,27.0306,27.0306,26.6595,26.8358,437431.0
2022-07-07 10:30:00,28.93,29.26,28.89,29.2,385426.0,26.8451,27.1513,26.8079,27.0956,385426.0
2022-07-07 11:00:00,29.21,29.29,29.11,29.23,274942.0,27.1049,27.1791,27.0121,27.1234,274942.0
2022-07-07 11:30:00,29.22,29.25,29.1,29.16,175609.0,27.1142,27.142,27.0028,27.0585,175609.0
2022-07-07 12:00:00,29.15,29.26,29.09,29.14,209076.0,27.0492,27.1513,26.9935,27.0399,209076.0
2022-07-07 12:30:00,29.14,29.2,29.08,29.1,203084.0,27.0399,27.0956,26.9842,27.0028,203084.0
2022-07-07 13:00:00,29.1,29.23,29.09,29.19,341380.0,27.0028,27.1234,26.9935,27.0863,341380.0
2022-07-07 13:30:00,29.18,29.32,29.17,29.3,148333.0,27.077,27.2069,27.0678,27.1884,148333.0
2022-07-07 14:00:00,29.3,29.44,29.28,29.43,135778.0,27.1884,27.3183,27.1698,27.309,135778.0
2022-07-07 14:30:00,29.43,29.45,29.28,29.45,359775.0,27.309,27.3276,27.1698,27.3276,359775.0
2022-07-07 15:00:00,29.45,29.57,29.43,29.51,269881.0,27.3276,27.4389,27.309,27.3833,269881.0
2022-07-07 15:30:00,29.51,29.55,29.41,29.49,920666.0,27.3833,27.4204,27.2905,27.3647,920666.0
2022-07-08 09:30:00,29.66,29.96,29.36,29.38,497310.0,27.5224,27.8008,27.2441,27.2626,497310.0
2022-07-08 10:00:00,29.37,29.59,29.11,29.57,260588.0,27.2533,27.4575,27.0121,27.4389,260588.0
2022-07-08 10:30:00,29.57,29.72,29.51,29.66,445936.0,27.4389,27.5781,27.3833,27.5224,445936.0
2022-07-08 11:00:00,29.67,29.87,29.61,29.75,246431.0,27.5317,27.7173,27.476,27.606,246431.0
2022-07-08 11:30:00,29.73,29.77,29.47,29.64,231358.0,27.5874,27.6245,27.3461,27.5039,231358.0
2022-07-08 12:00:00,29.65,29.66,29.37,29.38,190935.0,27.5132,27.5224,27.2533,27.2626,190935.0
2022-07-08 12:30:00,29.39,29.46,29.3,29.43,218627.0,27.2719,27.3369,27.1884,27.309,218627.0
2022-07-08 13:00:00,29.42,29.65,29.39,29.64,186707.0,27.2997,27.5132,27.2719,27.5039,186707.0
2022-07-08 13:30:00,29.64,29.71,29.57,29.61,175470.0,27.5039,27.5688,27.4389,27.476,175470.0
2022-07-08 14:00:00,29.61,29.81,29.59,29.79,205140.0,27.476,27.6616,27.4575,27.6431,205140.0
2022-07-08 14:30:00,29.79,29.91,29.78,29.87,141139.0,27.6431,27.7544,27.6338,27.7173,141139.0
2022-07-08 15:00:00,29.86,29.95,29.82,29.93,253160.0,27.708,27.7915,27.6709,27.773,253160.0
2022-07-08 15:30:00,29.92,29.93,29.67,29.68,702268.0,27.7637,27.773,27.5317,27.541,702268.0
2022-07-11 09:30:00,29.26,29.98,29.26,29.84,436109.0,27.1513,27.8194,27.1513,27.6895,436109.0
2022-07-11 10:00:00,29.84,30.03,29.76,29.81,238175.0,27.6895,27.8658,27.6152,27.6616,238175.0
2022-07-11 10:30:00,29.84,29.9,29.6,29.61,179522.0,27.6895,27.7451,27.4668,27.476,179522.0
2022-07-11 11:00:00,29.6,29.78,29.59,29.72,233030.0,27.4668,27.6338,27.4575,27.5781,233030.0
2022-07-11 11:30:00,29.71,29.8,29.51,29.55,287605.0,27.5688,27.6524,27.3833,27.4204,287605.0
2022-07-11 12:00:00,29.56,29.67,29.48,29.6,339754.0,27.4297,27.5317,27.3554,27.4668,339754.0
2022-07-11 12:30:00,29.61,29.7,29.56,29.64,196220.0,27.476,27.5596,27.4297,27.5039,196220.0
2022-07-11 13:00:00,29.63,29.78,29.63,29.76,182969.0,27.4946,27.6338,27.4946,27.6152,182969.0
2022-07-11 13:30:00,29.75,29.81,29.66,29.67,170558.0,27.606,27.6616,27.5224,27.5317,170558.0
2022-07-11 14:00:00,29.67,29.7,29.62,29.65,219321.0,27.5317,27.5596,27.4853,27.5132,219321.0
2022-07-11 14:30:00,29.64,29.7,29.56,29.57,190620.0,27.5039,27.5596,27.4297,27.4389,190620.0
2022-07-11 15:00:00,29.56,29.71,29.53,29.7,236258.0,27.4297,27.5688,27.4018,27.5596,236258.0
2022-07-11 15:30:00,29.7,29.78,29.64,29.75,904368.0,27.5596,27.6338,27.5039,27.606,904368.0
2022-07-12 09:30:00,29.25,30.55,29.23,30.34,542315.0,27.142,28.3483,27.1234,28.1534,542315.0
2022-07-12 10:00:00,30.33,30.62,30.19,30.56,517710.0,28.1442,28.4133,28.0142,28.3576,517710.0
2022-07-12 10:30:00,30.56,30.79,30.5,30.75,625713.0,28.3576,28.571,28.3019,28.5339,625713.0
2022-07-12 11:00:00,30.76,30.81,30.53,30.75,250097.0,28.5432,28.5896,28.3297,28.5339,250097.0
2022-07-12 11:30:00,30.75,30.84,30.66,30.7,216931.0,28.5339,28.6174,28.4504,28.4875,216931.0
2022-07-12 12:00:00,30.7,30.81,30.67,30.77,242490.0,28.4875,28.5896,28.4597,28.5524,242490.0
2022-07-12 12:30:00,30.78,30.94,30.76,30.82,187961.0,28.5617,28.7102,28.5432,28.5988,187961.0
2022-07-12 13:00:00,30.82,30.88,30.62,30.67,182870.0,28.5988,28.6545,28.4133,28.4597,182870.0
2022-07-12 13:30:00,30.68,30.8,30.66,30.76,254132.0,28.4689,28.5803,28.4504,28.5432,254132.0
2022-07-12 14:00:00,30.77,30.8,30.65,30.75,160967.0,28.5524,28.5803,28.4411,28.5339,160967.0
2022-07-12 14:30:00,30.74,30.79,30.58,30.59,226746.0,28.5246,28.571,28.3761,28.3854,226746.0
2022-07-12 15:00:00,30.58,30.59,30.43,30.45,319979.0,28.3761,28.3854,28.237,28.2555,319979.0
2022-07-12 15:30:00,30.44,30.49,30.29,30.47,1013814.0,28.2462,28.2926,28.107,28.2741,1013814.0
2022-07-13 09:30:00,29.56,30.02,29.3,29.95,680218.0,27.4297,27.8565,27.1884,27.7915,680218.0
2022-07-13 10:00:00,29.95,30.01,29.43,29.69,391029.0,27.7915,27.8472,27.309,27.5503,391029.0
2022-07-13 10:30:00,29.69,30.06,29.68,30.02,250004.0,27.5503,27.8936,27.541,27.8565,250004.0
2022-07-13 11:00:00,30.03,30.21,29.9,29.92,167571.0,27.8658,28.0328,27.7451,27.7637,167571.0
2022-07-13 11:30:00,29.92,29.98,29.69,29.76,292577.0,27.7637,27.8194,27.5503,27.6152,292577.0
2022-07-13 12:00:00,29.76,29.83,29.61,29.8,192487.0,27.6152,27.6802,27.476,27.6524,192487.0
2022-07-13 12:30:00,29.8,29.9,29.74,29.83,167363.0,27.6524,27.7451,27.5967,27.6802,167363.0
2022-07-13 13:00:00,29.83,30.02,29.78,29.89,186012.0,27.6802,27.8565,27.6338,27.7359,186012.0
2022-07-13 13:30:00,29.88,29.99,29.79,29.98,145156.0,27.7266,27.8287,27.6431,27.8194,145156.0
2022-07-13 14:00:00,29.98,30.1,29.8,30.09,303759.0,27.8194,27.9307,27.6524,27.9215,303759.0
2022-07-13 14:30:00,30.1,30.19,30.02,30.19,213317.0,27.9307,28.0142,27.8565,28.0142,213317.0
2022-07-13 15:00:00,30.19,30.21,30.07,30.13,217982.0,28.0142,28.0328,27.9029,27.9586,217982.0
2022-07-13 15:30:00,30.13,30.14,29.98,30.02,797015.0,27.9586,27.9679,27.8194,27.8565,797015.0
2022-07-14 09:30:00,29.26,29.5,28.94,29.4,409879.0,27.1513,27.374,26.8543,27.2812,409879.0
2022-07-14 10:00:00,29.38,29.55,29.13,29.55,316070.0,27.2626,27.4204,27.0306,27.4204,316070.0
2022-07-14 10:30:00,29.54,29.62,29.24,29.35,324147.0,27.4111,27.4853,27.1327,27.2348,324147.0
2022-07-14 11:00:00,29.36,29.52,29.3,29.44,248242.0,27.2441,27.3925,27.1884,27.3183,248242.0
2022-07-14 11:30:00,29.45,29.74,29.34,29.69,244564.0,27.3276,27.5967,27.2255,27.5503,244564.0
2022-07-14 12:00:00,29.71,29.85,29.59,29.68,196164.0,27.5688,27.6988,27.4575,27.541,196164.0
2022-07-14 12:30:00,29.68,29.74,29.54,29.67,162023.0,27.541,27.5967,27.4111,27.5317,162023.0
2022-07-14 13:00:00,29.66,29.8,29.59,29.78,172316.0,27.5224,27.6524,27.4575,27.6338,172316.0
2022-07-14 13:30:00,29.77,29.9,29.68,29.87,222553.0,27.6245,27.7451,27.541,27.7173,222553.0
2022-07-14 14:00:00,29.87,30.09,29.84,30.07,267228.0,27.7173,27.9215,27.6895,27.9029,267228.0
2022-07-14 14:30:00,30.07,30.16,30.03,30.1,208452.0,27.9029,27.9864,27.8658,27.9307,208452.0
2022-07-14 15:00:00,30.1,30.13,29.97,30.05,255485.0,27.9307,27.9586,27.8101,27.8843,255485.0
2022-07-14 15:30:00,30.05,30.08,29.87,29.97,812951.0,27.8843,27.9122,27.7173,27.8101,812951.0
2022-07-15 09:30:00,30.78,31.07,30.42,30.47,491504.0,28.5617,28.8308,28.2277,28.2741,491504.0
2022-07-15 10:00:00,30.47,31.18,30.47,31.18,373692.0,28.2741,28.9329,28.2741,28.9329,373692.0
2022-07-15 10:30:00,31.18,31.23,31.01,31.16,523925.0,28.9329,28.9793,28.7752,28.9143,523925.0
2022-07-15 11:00:00,31.17,31.46,31.11,31.31,528697.0,28.9236,29.1927,28.8679,29.0535,528697.0
2022-07-15 11:30:00,31.31,31.31,31.02,31.13,225563.0,29.0535,29.0535,28.7844,28.8865,225563.0
2022-07-15 12:00:00,31.13,31.32,31.1,31.26,167882.0,28.8865,29.0628,28.8587,29.0071,167882.0
2022-07-15 12:30:00,31.27,31.27,31.12,31.23,200537.0,29.0164,29.0164,28.8772,28.9793,200537.0
2022-07-15 13:00:00,31.23,31.31,31.14,31.3,167716.0,28.9793,29.0535,28.8958,29.0443,167716.0
2022-07-15 13:30:00,31.3,31.37,31.27,31.32,179216.0,29.0443,29.1092,29.0164,29.0628,179216.0
2022-07-15 14:00:00,31.32,31.48,31.28,31.41,308589.0,29.0628,29.2113,29.0257,29.1463,308589.0
2022-07-15 14:30:00,31.42,31.57,31.35,31.47,245248.0,29.1556,29.2948,29.0906,29.202,245248.0
2022-07-15 15:00:00,31.47,31.52,31.42,31.46,346454.0,29.202,29.2484,29.1556,29.1927,346454.0
2022-07-15 15:30:00,31.46,31.47,31.34,31.38,1639108.0,29.1927,29.202,29.0814,29.1185,1639108.0
2022-07-18 09:30:00,32.1,33.2,31.97,32.07,840413.0,29.7866,30.8073,29.666,29.7588,840413.0
2022-07-18 10:00:00,32.11,32.2,31.73,31.99,372004.0,29.7959,29.8794,29.4433,29.6845,372004.0
2022-07-18 10:30:00,31.99,32.11,31.82,32.02,232638.0,29.6845,29.7959,29.5268,29.7124,232638.0
2022-07-18 11:00:00,32.01,32.21,31.95,32.12,279589.0,29.7031,29.8887,29.6474,29.8052,279589.0
2022-07-18 11:30:00,32.12,32.29,32.03,32.25,260920.0,29.8052,29.9629,29.7216,29.9258,260920.0
2022-07-18 12:00:00,32.24,32.28,32.12,32.14,112681.0,29.9165,29.9536,29.8052,29.8237,112681.0
2022-07-18 12:30:00,32.13,32.17,31.91,31.94,137144.0,29.8144,29.8516,29.6103,29.6381,137144.0
2022-07-18 13:00:00,31.94,32.01,31.87,31.96,209311.0,29.6381,29.7031,29.5732,29.6567,209311.0
2022-07-18 13:30:00,31.96,32.01,31.81,31.82,141148.0,29.6567,29.7031,29.5175,29.5268,141148.0
2022-07-18 14:00:00,31.82,31.85,31.6,31.64,176760.0,29.5268,29.5546,29.3226,29.3597,176760.0
2022-07-18 14:30:00,31.65,31.71,31.43,31.56,193196.0,29.369,29.4247,29.1649,29.2855,193196.0
2022-07-18 15:00:00,31.56,31.72,31.49,31.51,272611.0,29.2855,29.434,29.2206,29.2391,272611.0
2022-07-18 15:30:00,31.53,31.58,31.42,31.48,1110651.0,29.2577,29.3041,29.1556,29.2113,1110651.0
2022-07-19 09:30:00,32.0,32.93,31.97,32.15,620713.0,29.6938,30.5568,29.666,29.833,620713.0
2022-07-19 10:00:00,32.16,32.85,32.08,32.8,433790.0,29.8423,30.4825,29.768,30.4361,433790.0
2022-07-19 10:30:00,32.8,32.87,32.67,32.72,316755.0,30.4361,30.5011,30.3155,30.3619,316755.0
2022-07-19 11:00:00,32.71,32.86,32.67,32.83,257539.0,30.3526,30.4918,30.3155,30.464,257539.0
2022-07-19 11:30:00,32.82,32.87,32.6,32.82,250240.0,30.4547,30.5011,30.2506,30.4547,250240.0
2022-07-19 12:00:00,32.82,33.0,32.78,32.95,266404.0,30.4547,30.6217,30.4176,30.5753,266404.0
2022-07-19 12:30:00,32.94,33.03,32.93,33.0,239831.0,30.5661,30.6496,30.5568,30.6217,239831.0
2022-07-19 13:00:00,33.01,33.01,32.82,32.94,201853.0,30.631,30.631,30.4547,30.5661,201853.0
2022-07-19 13:30:00,32.94,33.02,32.93,32.99,195978.0,30.5661,30.6403,30.5568,30.6125,195978.0
2022-07-19 14:00:00,33.0,33.03,32.89,32.9,274179.0,30.6217,30.6496,30.5197,30.5289,274179.0
2022-07-19 14:30:00,32.9,32.99,32.84,32.97,308122.0,30.5289,30.6125,30.4733,30.5939,308122.0
2022-07-19 15:00:00,32.97,33.07,32.92,33.06,369487.0,30.5939,30.6867,30.5475,30.6774,369487.0
2022-07-19 15:30:00,33.06,33.2,32.87,32.87,1135047.0,30.6774,30.8073,30.5011,30.5011,1135047.0
2022-07-20 09:30:00,32.74,33.18,32.73,32.98,438068.0,30.3805,30.7888,30.3712,30.6032,438068.0
2022-07-20 10:00:00,32.99,33.07,32.9,33.02,374868.0,30.6125,30.6867,30.5289,30.6403,374868.0
2022-07-20 10:30:00,33.02,33.25,32.95,33.18,286591.0,30.6403,30.8537,30.5753,30.7888,286591.0
2022-07-20 11:00:00,33.18,33.29,33.09,33.21,463827.0,30.7888,30.8908,30.7052,30.8166,463827.0
2022-07-20 11:30:00,33.2,33.23,32.95,33.08,186150.0,30.8073,30.8352,30.5753,30.696,186150.0
2022-07-20 12:00:00,33.08,33.22,33.04,33.16,179505.0,30.696,30.8259,30.6589,30.7702,179505.0
2022-07-20 12:30:00,33.17,33.21,32.92,33.04,184206.0,30.7795,30.8166,30.5475,30.6589,184206.0
2022-07-20 13:00:00,33.04,33.1,32.81,33.09,246063.0,30.6589,30.7145,30.4454,30.7052,246063.0
2022-07-20 13:30:00,33.09,33.2,33.0,33.03,201274.0,30.7052,30.8073,30.6217,30.6496,201274.0
2022-07-20 14:00:00,33.02,33.23,33.02,33.23,197432.0,30.6403,30.8352,30.6403,30.8352,197432.0
2022-07-20 14:30:00,33.23,33.28,33.16,33.26,139281.0,30.8352,30.8816,30.7702,30.863,139281.0
2022-07-20 15:00:00,33.26,33.36,33.24,33.34,218686.0,30.863,30.9558,30.8444,30.9372,218686.0
2022-07-20 15:30:00,33.34,33.48,33.28,33.3,881603.0,30.9372,31.0671,30.8816,30.9001,881603.0
2022-07-21 09:30:00,32.79,33.13,32.63,32.97,517913.0,30.4269,30.7424,30.2784,30.5939,517913.0
2022-07-21 10:00:00,32.98,33.02,32.27,32.27,336018.0,30.6032,30.6403,29.9443,29.9443,336018.0
2022-07-21 10:30:00,32.26,32.68,32.26,32.62,287793.0,29.9351,30.3248,29.9351,30.2691,287793.0
2022-07-21 11:00:00,32.61,32.61,32.27,32.37,316512.0,30.2598,30.2598,29.9443,30.0371,316512.0
2022-07-21 11:30:00,32.37,32.59,32.36,32.56,225420.0,30.0371,30.2413,30.0279,30.2134,225420.0
2022-07-21 12:00:00,32.55,32.65,32.45,32.59,279549.0,30.2042,30.297,30.1114,30.2413,279549.0
2022-07-21 12:30:00,32.59,32.64,32.46,32.55,265956.0,30.2413,30.2877,30.1207,30.2042,265956.0
2022-07-21 13:00:00,32.55,32.55,32.36,32.38,227054.0,30.2042,30.2042,30.0279,30.0464,227054.0
2022-07-21 13:30:00,32.38,32.38,32.16,32.29,360330.0,30.0464,30.0464,29.8423,29.9629,360330.0
2022-07-21 14:00:00,32.28,32.43,32.24,32.36,210377.0,29.9536,30.0928,29.9165,30.0279,210377.0
2022-07-21 14:30:00,32.36,32.37,32.26,32.34,153941.0,30.0279,30.0371,29.9351,30.0093,153941.0
2022-07-21 15:00:00,32.34,32.5,32.33,32.48,271344.0,30.0093,30.1578,30.0,30.1392,271344.0
2022-07-21 15:30:00,32.47,32.7,32.45,32.67,1496054.0,30.1299,30.3434,30.1114,30.3155,1496054.0
2022-07-22 09:30:00,32.74,33.51,32.58,32.65,695199.0,30.3805,31.095,30.232,30.297,695199.0
2022-07-22 10:00:00,32.66,32.91,32.4,32.73,513908.0,30.3062,30.5382,30.065,30.3712,513908.0
2022-07-22 10:30:00,32.72,33.11,32.71,33.08,316249.0,30.3619,30.7238,30.3526,30.696,316249.0
2022-07-22 11:00:00,33.09,33.13,32.94,32.98,239969.0,30.7052,30.7424,30.5661,30.6032,239969.0
2022-07-22 11:30:00,32.98,32.98,32.74,32.77,278752.0,30.6032,30.6032,30.3805,30.4083,278752.0
2022-07-22 12:00:00,32.77,32.81,32.58,32.69,276036.0,30.4083,30.4454,30.232,30.3341,276036.0
2022-07-22 12:30:00,32.69,32.78,32.62,32.68,243630.0,30.3341,30.4176,30.2691,30.3248,243630.0
2022-07-22 13:00:00,32.68,32.68,32.45,32.57,370012.0,30.3248,30.3248,30.1114,30.2227,370012.0
2022-07-22 13:30:00,32.56,32.6,32.46,32.52,167306.0,30.2134,30.2506,30.1207,30.1763,167306.0
2022-07-22 14:00:00,32.52,32.53,32.39,32.47,223927.0,30.1763,30.1856,30.0557,30.1299,223927.0
2022-07-22 14:30:00,32.47,32.65,32.44,32.58,225019.0,30.1299,30.297,30.1021,30.232,225019.0
2022-07-22 15:00:00,32.57,32.73,32.55,32.72,388741.0,30.2227,30.3712,30.2042,30.3619,388741.0
2022-07-22 15:30:00,32.72,32.77,32.62,32.69,1136636.0,30.3619,30.4083,30.2691,30.3341,1136636.0
2022-07-25 09:30:00,32.83,32.93,32.33,32.8,339369.0,30.464,30.5568,30.0,30.4361,339369.0
2022-07-25 10:00:00,32.8,33.08,32.65,32.91,320549.0,30.4361,30.696,30.297,30.5382,320549.0
2022-07-25 10:30:00,32.91,32.91,32.68,32.8,373978.0,30.5382,30.5382,30.3248,30.4361,373978.0
2022-07-25 11:00:00,32.79,32.84,32.73,32.8,305455.0,30.4269,30.4733,30.3712,30.4361,305455.0
2022-07-25 11:30:00,32.8,33.0,32.77,33.0,256998.0,30.4361,30.6217,30.4083,30.6217,256998.0
2022-07-25 12:00:00,33.0,33.09,32.93,33.0,189622.0,30.6217,30.7052,30.5568,30.6217,189622.0
2022-07-25 12:30:00,33.0,33.12,32.98,33.04,154351.0,30.6217,30.7331,30.6032,30.6589,154351.0
2022-07-25 13:00:00,33.05,33.11,32.98,33.03,151338.0,30.6681,30.7238,30.6032,30.6496,151338.0
2022-07-25 13:30:00,33.03,33.05,32.94,32.95,160000.0,30.6496,30.6681,30.5661,30.5753,160000.0
2022-07-25 14:00:00,32.94,32.95,32.84,32.91,159829.0,30.5661,30.5753,30.4733,30.5382,159829.0
2022-07-25 14:30:00,32.91,32.98,32.79,32.81,186776.0,30.5382,30.6032,30.4269,30.4454,186776.0
2022-07-25 15:00:00,32.8,32.87,32.76,32.85,263380.0,30.4361,30.5011,30.399,30.4825,263380.0
2022-07-25 15:30:00,32.85,32.93,32.77,32.83,866979.0,30.4825,30.5568,30.4083,30.464,866979.0
2022-07-26 09:30:00,32.44,32.61,32.2,32.34,457494.0,30.1021,30.2598,29.8794,30.0093,457494.0
2022-07-26 10:00:00,32.33,32.54,32.23,32.54,242437.0,30.0,30.1949,29.9072,30.1949,242437.0
2022-07-26 10:30:00,32.55,32.72,32.52,32.61,247184.0,30.2042,30.3619,30.1763,30.2598,247184.0
2022-07-26 11:00:00,32.61,32.64,32.32,32.33,208400.0,30.2598,30.2877,29.9907,30.0,208400.0
2022-07-26 11:30:00,32.33,32.35,32.04,32.08,275773.0,30.0,30.0186,29.7309,29.768,275773.0
2022-07-26 12:00:00,32.08,32.18,31.96,32.13,218915.0,29.768,29.8608,29.6567,29.8144,218915.0
2022-07-26 12:30:00,32.13,32.18,32.05,32.16,251204.0,29.8144,29.8608,29.7402,29.8423,251204.0
2022-07-26 13:00:00,32.15,32.16,32.03,32.13,234301.0,29.833,29.8423,29.7216,29.8144,234301.0
2022-07-26 13:30:00,32.13,32.14,31.96,31.98,194151.0,29.8144,29.8237,29.6567,29.6752,194151.0
2022-07-26 14:00:00,31.97,32.09,31.85,31.86,237975.0,29.666,29.7773,29.5546,29.5639,237975.0
2022-07-26 14:30:00,31.85,31.88,31.81,31.88,263938.0,29.5546,29.5825,29.5175,29.5825,263938.0
2022-07-26 15:00:00,31.87,31.9,31.82,31.88,388643.0,29.5732,29.601,29.5268,29.5825,388643.0
2022-07-26 15:30:00,31.88,31.91,31.69,31.73,1024402.0,29.5825,29.6103,29.4061,29.4433,1024402.0
2022-07-27 09:30:00,32.18,32.39,32.03,32.18,434606.0,29.8608,30.0557,29.7216,29.8608,434606.0
2022-07-27 10:00:00,32.19,32.25,31.95,32.17,383609.0,29.8701,29.9258,29.6474,29.8516,383609.0
2022-07-27 10:30:00,32.15,32.27,32.06,32.13,179081.0,29.833,29.9443,29.7495,29.8144,179081.0
2022-07-27 11:00:00,32.13,32.17,31.99,32.08,222819.0,29.8144,29.8516,29.6845,29.768,222819.0
2022-07-27 11:30:00,32.08,32.13,32.01,32.01,256588.0,29.768,29.8144,29.7031,29.7031,256588.0
2022-07-27 12:00:00,32.01,32.04,31.89,31.92,248158.0,29.7031,29.7309,29.5917,29.6196,248158.0
2022-07-27 12:30:00,31.92,31.97,31.86,31.9,196370.0,29.6196,29.666,29.5639,29.601,196370.0
2022-07-27 13:00:00,31.91,31.95,31.72,31.9,295688.0,29.6103,29.6474,29.434,29.601,295688.0
2022-07-27 13:30:00,31.91,31.95,31.86,31.88,169245.0,29.6103,29.6474,29.5639,29.5825,169245.0
2022-07-27 14:00:00,31.9,32.04,31.82,31.98,342756.0,29.601,29.7309,29.5268,29.6752,342756.0
2022-07-27 14:30:00,31.97,32.54,31.84,32.43,478428.0,29.666,30.1949,29.5453,30.0928,478428.0
2022-07-27 15:00:00,32.44,32.69,32.41,32.69,521952.0,30.1021,30.3341,30.0743,30.3341,521952.0
2022-07-27 15:30:00,32.69,32.73,32.54,32.57,843286.0,30.3341,30.3712,30.1949,30.2227,843286.0
2022-07-28 09:30:00,32.58,32.67,31.83,32.03,605542.0,30.232,30.3155,29.5361,29.7216,605542.0
2022-07-28 10:00:00,32.04,32.13,31.62,31.72,359675.0,29.7309,29.8144,29.3412,29.434,359675.0
2022-07-28 10:30:00,31.72,32.07,31.6,32.04,396236.0,29.434,29.7588,29.3226,29.7309,396236.0
2022-07-28 11:00:00,32.04,32.24,31.94,32.22,322993.0,29.7309,29.9165,29.6381,29.8979,322993.0
2022-07-28 11:30:00,32.23,32.37,32.19,32.24,360494.0,29.9072,30.0371,29.8701,29.9165,360494.0
2022-07-28 12:00:00,32.23,32.33,32.18,32.27,332087.0,29.9072,30.0,29.8608,29.9443,332087.0
2022-07-28 12:30:00,32.27,32.41,32.19,32.4,232395.0,29.9443,30.0743,29.8701,30.065,232395.0
2022-07-28 13:00:00,32.4,32.49,32.36,32.48,225620.0,30.065,30.1485,30.0279,30.1392,225620.0
2022-07-28 13:30:00,32.47,32.54,32.44,32.49,218439.0,30.1299,30.1949,30.1021,30.1485,218439.0
2022-07-28 14:00:00,32.48,32.49,32.38,32.44,205451.0,30.1392,30.1485,30.0464,30.1021,205451.0
2022-07-28 14:30:00,32.44,32.51,32.41,32.5,232817.0,30.1021,30.167,30.0743,30.1578,232817.0
2022-07-28 15:00:00,32.5,32.67,32.48,32.66,306742.0,30.1578,30.3155,30.1392,30.3062,306742.0
2022-07-28 15:30:00,32.66,32.72,32.59,32.64,703752.0,30.3062,30.3619,30.2413,30.2877,703752.0
2022-07-29 09:30:00,32.57,32.85,32.51,32.78,389068.0,30.4303,30.692,30.3743,30.6266,389068.0
2022-07-29 10:00:00,32.81,32.9,32.7,32.81,220041.0,30.6546,30.7387,30.5518,30.6546,220041.0
2022-07-29 10:30:00,32.8,32.96,32.68,32.88,246970.0,30.6452,30.7947,30.5331,30.72,246970.0
2022-07-29 11:00:00,32.88,32.94,32.67,32.73,210095.0,30.72,30.776,30.5238,30.5798,210095.0
2022-07-29 11:30:00,32.73,32.95,32.73,32.88,150284.0,30.5798,30.7854,30.5798,30.72,150284.0
2022-07-29 12:00:00,32.88,32.96,32.77,32.94,171868.0,30.72,30.7947,30.6172,30.776,171868.0
2022-07-29 12:30:00,32.94,33.05,32.93,32.97,170592.0,30.776,30.8788,30.7667,30.8041,170592.0
2022-07-29 13:00:00,32.97,33.1,32.96,33.07,179918.0,30.8041,30.9255,30.7947,30.8975,179918.0
2022-07-29 13:30:00,33.06,33.25,33.04,33.23,189614.0,30.8882,31.0657,30.8695,31.047,189614.0
2022-07-29 14:00:00,33.23,33.4,33.2,33.4,177616.0,31.047,31.2058,31.019,31.2058,177616.0
2022-07-29 14:30:00,33.4,33.44,33.36,33.39,252731.0,31.2058,31.2432,31.1685,31.1965,252731.0
2022-07-29 15:00:00,33.38,33.59,33.38,33.59,410420.0,31.1871,31.3833,31.1871,31.3833,410420.0
2022-07-29 15:30:00,33.59,33.64,33.45,33.48,1048883.0,31.3833,31.4301,31.2525,31.2806,1048883.0
2022-08-01 09:30:00,33.07,33.59,32.85,33.52,468714.0,30.8975,31.3833,30.692,31.3179,468714.0
2022-08-01 10:00:00,33.51,33.87,33.45,33.52,302057.0,31.3086,31.6449,31.2525,31.3179,302057.0
2022-08-01 10:30:00,33.53,33.88,33.5,33.81,223351.0,31.3273,31.6543,31.2993,31.5889,223351.0
2022-08-01 11:00:00,33.81,33.89,33.68,33.81,198499.0,31.5889,31.6636,31.4674,31.5889,198499.0
2022-08-01 11:30:00,33.81,33.87,33.71,33.77,167523.0,31.5889,31.6449,31.4955,31.5515,167523.0
2022-08-01 12:00:00,33.76,33.82,33.61,33.79,200935.0,31.5422,31.5982,31.402,31.5702,200935.0
2022-08-01 12:30:00,33.78,33.83,33.69,33.76,196172.0,31.5609,31.6076,31.4768,31.5422,196172.0
2022-08-01 13:00:00,33.76,33.83,33.65,33.68,252669.0,31.5422,31.6076,31.4394,31.4674,252669.0
2022-08-01 13:30:00,33.68,33.68,33.51,33.62,213144.0,31.4674,31.4674,31.3086,31.4114,213144.0
2022-08-01 14:00:00,33.61,33.79,33.53,33.76,209028.0,31.402,31.5702,31.3273,31.5422,209028.0
2022-08-01 14:30:00,33.77,33.91,33.68,33.86,264360.0,31.5515,31.6823,31.4674,31.6356,264360.0
2022-08-01 15:00:00,33.87,33.93,33.8,33.81,275650.0,31.6449,31.701,31.5795,31.5889,275650.0
2022-08-01 15:30:00,33.81,33.85,33.7,33.73,706207.0,31.5889,31.6263,31.4861,31.5141,706207.0
2022-08-02 09:30:00,33.35,33.54,32.86,32.9,416794.0,31.1591,31.3366,30.7013,30.7387,416794.0
2022-08-02 10:00:00,32.89,32.99,32.73,32.99,262111.0,30.7293,30.8228,30.5798,30.8228,262111.0
2022-08-02 10:30:00,33.0,33.17,32.92,33.11,218956.0,30.8321,30.9909,30.7574,30.9349,218956.0
2022-08-02 11:00:00,33.11,33.25,33.03,33.24,160199.0,30.9349,31.0657,30.8601,31.0563,160199.0
2022-08-02 11:30:00,33.24,33.38,33.18,33.27,194306.0,31.0563,31.1871,31.0003,31.0844,194306.0
2022-08-02 12:00:00,33.27,33.48,33.25,33.47,192088.0,31.0844,31.2806,31.0657,31.2712,192088.0
2022-08-02 12:30:00,33.48,33.52,33.42,33.44,323095.0,31.2806,31.3179,31.2245,31.2432,323095.0
2022-08-02 13:00:00,33.45,33.49,33.34,33.38,164616.0,31.2525,31.2899,31.1498,31.1871,164616.0
2022-08-02 13:30:00,33.37,33.37,33.2,33.3,193963.0,31.1778,31.1778,31.019,31.1124,193963.0
2022-08-02 14:00:00,33.3,33.38,33.24,33.33,173517.0,31.1124,31.1871,31.0563,31.1404,173517.0
2022-08-02 14:30:00,33.33,33.38,33.23,33.25,165158.0,31.1404,31.1871,31.047,31.0657,165158.0
2022-08-02 15:00:00,33.25,33.26,33.09,33.2,274556.0,31.0657,31.075,30.9162,31.019,274556.0
2022-08-02 15:30:00,33.2,33.22,32.81,32.83,726609.0,31.019,31.0376,30.6546,30.6733,726609.0
2022-08-03 09:30:00,33.45,33.76,33.27,33.55,345806.0,31.2525,31.5422,31.0844,31.346,345806.0
2022-08-03 10:00:00,33.54,33.72,33.4,33.67,214874.0,31.3366,31.5048,31.2058,31.4581,214874.0
2022-08-03 10:30:00,33.68,33.7,33.46,33.55,236806.0,31.4674,31.4861,31.2619,31.346,236806.0
2022-08-03 11:00:00,33.55,33.58,33.42,33.5,210396.0,31.346,31.374,31.2245,31.2993,210396.0
2022-08-03 11:30:00,33.49,33.63,33.45,33.62,184564.0,31.2899,31.4207,31.2525,31.4114,184564.0
2022-08-03 12:00:00,33.61,33.64,33.5,33.52,147016.0,31.402,31.4301,31.2993,31.3179,147016.0
2022-08-03 12:30:00,33.52,33.71,33.52,33.66,104610.0,31.3179,31.4955,31.3179,31.4487,104610.0
2022-08-03 13:00:00,33.67,33.84,33.66,33.82,110867.0,31.4581,31.6169,31.4487,31.5982,110867.0
2022-08-03 13:30:00,33.83,33.86,33.74,33.75,119040.0,31.6076,31.6356,31.5235,31.5328,119040.0
2022-08-03 14:00:00,33.75,33.92,33.71,33.89,132642.0,31.5328,31.6917,31.4955,31.6636,132642.0
2022-08-03 14:30:00,33.89,34.03,33.89,34.0,234057.0,31.6636,31.7944,31.6636,31.7664,234057.0
2022-08-03 15:00:00,34.0,34.05,33.93,34.02,269706.0,31.7664,31.8131,31.701,31.7851,269706.0
2022-08-03 15:30:00,34.02,34.06,33.97,33.98,630418.0,31.7851,31.8225,31.7384,31.7477,630418.0
2022-08-04 09:30:00,33.91,34.21,33.72,33.8,412170.0,31.6823,31.9626,31.5048,31.5795,412170.0
2022-08-04 10:00:00,33.81,33.89,33.71,33.84,194125.0,31.5889,31.6636,31.4955,31.6169,194125.0
2022-08-04 10:30:00,33.84,33.86,33.52,33.73,207663.0,31.6169,31.6356,31.3179,31.5141,207663.0
2022-08-04 11:00:00,33.73,33.93,33.72,33.93,142496.0,31.5141,31.701,31.5048,31.701,142496.0
2022-08-04 11:30:00,33.94,33.99,33.75,33.98,153582.0,31.7103,31.7571,31.5328,31.7477,153582.0
2022-08-04 12:00:00,33.97,34.11,33.94,34.01,196558.0,31.7384,31.8692,31.7103,31.7757,196558.0
2022-08-04 12:30:00,34.0,34.01,33.78,33.9,165806.0,31.7664,31.7757,31.5609,31.673,165806.0
2022-08-04 13:00:00,33.89,33.99,33.87,33.97,188318.0,31.6636,31.7571,31.6449,31.7384,188318.0
2022-08-04 13:30:00,33.97,33.99,33.81,33.82,146157.0,31.7384,31.7571,31.5889,31.5982,146157.0
2022-08-04 14:00:00,33.82,33.87,33.75,33.79,205182.0,31.5982,31.6449,31.5328,31.5702,205182.0
2022-08-04 14:30:00,33.8,33.83,33.67,33.69,140427.0,31.5795,31.6076,31.4581,31.4768,140427.0
2022-08-04 15:00:00,33.69,33.88,33.65,33.84,221581.0,31.4768,31.6543,31.4394,31.6169,221581.0
2022-08-04 15:30:00,33.83,33.84,33.69,33.74,547844.0,31.6076,31.6169,31.4768,31.5235,547844.0
2022-08-05 09:30:00,33.46,33.9,33.36,33.88,369823.0,31.2619,31.673,31.1685,31.6543,369823.0
2022-08-05 10:00:00,33.87,34.06,33.77,33.94,240211.0,31.6449,31.8225,31.5515,31.7103,240211.0
2022-08-05 10:30:00,33.95,33.98,33.83,33.85,132605.0,31.7197,31.7477,31.6076,31.6263,132605.0
2022-08-05 11:00:00,33.86,33.89,33.65,33.65,141498.0,31.6356,31.6636,31.4394,31.4394,141498.0
2022-08-05 11:30:00,33.65,33.78,33.54,33.54,122725.0,31.4394,31.5609,31.3366,31.3366,122725.0
2022-08-05 12:00:00,33.54,33.79,33.53,33.75,157084.0,31.3366,31.5702,31.3273,31.5328,157084.0
2022-08-05 12:30:00,33.75,33.9,33.69,33.89,117524.0,31.5328,31.673,31.4768,31.6636,117524.0
2022-08-05 13:00:00,33.89,33.92,33.82,33.83,118900.0,31.6636,31.6917,31.5982,31.6076,118900.0
2022-08-05 13:30:00,33.83,33.94,33.82,33.88,80791.0,31.6076,31.7103,31.5982,31.6543,80791.0
2022-08-05 14:00:00,33.87,33.91,33.78,33.79,113937.0,31.6449,31.6823,31.5609,31.5702,113937.0
2022-08-05 14:30:00,33.79,33.89,33.76,33.83,101907.0,31.5702,31.6636,31.5422,31.6076,101907.0
2022-08-05 15:00:00,33.84,33.9,33.82,33.86,179674.0,31.6169,31.673,31.5982,31.6356,179674.0
2022-08-05 15:30:00,33.86,33.93,33.81,33.89,511052.0,31.6356,31.701,31.5889,31.6636,511052.0
2022-08-08 09:30:00,34.34,34.94,34.27,34.83,683091.0,32.0841,32.6447,32.0187,32.5419,683091.0
2022-08-08 10:00:00,34.82,35.0,34.76,34.83,511600.0,32.5325,32.7007,32.4765,32.5419,511600.0
2022-08-08 10:30:00,34.83,35.17,34.82,35.08,365248.0,32.5419,32.8595,32.5325,32.7755,365248.0
2022-08-08 11:00:00,35.09,35.31,35.02,35.03,243135.0,32.7848,32.9903,32.7194,32.7287,243135.0
2022-08-08 11:30:00,35.03,35.14,34.85,35.11,372754.0,32.7287,32.8315,32.5606,32.8035,372754.0
2022-08-08 12:00:00,35.11,35.17,34.88,34.92,270184.0,32.8035,32.8595,32.5886,32.626,270184.0
2022-08-08 12:30:00,34.91,34.99,34.86,34.91,175558.0,32.6166,32.6914,32.5699,32.6166,175558.0
2022-08-08 13:00:00,34.91,35.06,34.88,34.89,282726.0,32.6166,32.7568,32.5886,32.5979,282726.0
2022-08-08 13:30:00,34.88,34.91,34.82,34.88,126560.0,32.5886,32.6166,32.5325,32.5886,126560.0
2022-08-08 14:00:00,34.87,34.88,34.63,34.67,115802.0,32.5793,32.5886,32.355,32.3924,115802.0
2022-08-08 14:30:00,34.67,34.69,34.43,34.5,155654.0,32.3924,32.4111,32.1682,32.2336,155654.0
2022-08-08 15:00:00,34.51,34.52,34.35,34.47,154513.0,32.2429,32.2522,32.0934,32.2055,154513.0
2022-08-08 15:30:00,34.47,34.6,34.39,34.43,520764.0,32.2055,32.327,32.1308,32.1682,520764.0
2022-08-09 09:30:00,34.4,34.45,34.07,34.24,380506.0,32.1401,32.1868,31.8318,31.9906,380506.0
2022-08-09 10:00:00,34.23,34.44,34.11,34.32,207133.0,31.9813,32.1775,31.8692,32.0654,207133.0
2022-08-09 10:30:00,34.32,34.36,34.05,34.07,174120.0,32.0654,32.1028,31.8131,31.8318,174120.0
2022-08-09 11:00:00,34.06,34.13,33.89,34.08,143811.0,31.8225,31.8879,31.6636,31.8412,143811.0
2022-08-09 11:30:00,34.06,34.06,33.8,33.82,119298.0,31.8225,31.8225,31.5795,31.5982,119298.0
2022-08-09 12:00:00,33.82,33.88,33.72,33.82,132696.0,31.5982,31.6543,31.5048,31.5982,132696.0
2022-08-09 12:30:00,33.82,33.93,33.76,33.93,127358.0,31.5982,31.701,31.5422,31.701,127358.0
2022-08-09 13:00:00,33.94,33.97,33.87,33.89,116875.0,31.7103,31.7384,31.6449,31.6636,116875.0
2022-08-09 13:30:00,33.88,33.89,33.76,33.86,110039.0,31.6543,31.6636,31.5422,31.6356,110039.0
2022-08-09 14:00:00,33.86,33.89,33.72,33.77,108694.0,31.6356,31.6636,31.5048,31.5515,108694.0
2022-08-09 14:30:00,33.76,33.85,33.75,33.83,139225.0,31.5422,31.6263,31.5328,31.6076,139225.0
2022-08-09 15:00:00,33.83,33.89,33.79,33.88,141661.0,31.6076,31.6636,31.5702,31.6543,141661.0
2022-08-09 15:30:00,33.87,33.9,33.79,33.9,451272.0,31.6449,31.673,31.5702,31.673,451272.0
2022-08-10 09:30:00,34.94,35.65,34.77,35.31,575046.0,32.6447,33.308,32.4858,32.9903,575046.0
2022-08-10 10:00:00,35.31,35.61,35.23,35.46,234277.0,32.9903,33.2706,32.9156,33.1305,234277.0
2022-08-10 10:30:00,35.45,35.61,35.41,35.59,181046.0,33.1211,33.2706,33.0838,33.252,181046.0
2022-08-10 11:00:00,35.6,35.91,35.6,35.87,199610.0,33.2613,33.5509,33.2613,33.5136,199610.0
2022-08-10 11:30:00,35.88,35.96,35.73,35.95,141854.0,33.5229,33.5976,33.3828,33.5883,141854.0
2022-08-10 12:00:00,35.95,36.01,35.82,35.86,137243.0,33.5883,33.6444,33.4668,33.5042,137243.0
2022-08-10 12:30:00,35.86,35.93,35.83,35.88,130762.0,33.5042,33.5696,33.4762,33.5229,130762.0
2022-08-10 13:00:00,35.89,35.96,35.82,35.83,147977.0,33.5322,33.5976,33.4668,33.4762,147977.0
2022-08-10 13:30:00,35.83,35.85,35.74,35.75,133996.0,33.4762,33.4949,33.3921,33.4014,133996.0
2022-08-10 14:00:00,35.74,35.78,35.65,35.66,142446.0,33.3921,33.4295,33.308,33.3174,142446.0
2022-08-10 14:30:00,35.66,35.69,35.56,35.59,135569.0,33.3174,33.3454,33.2239,33.252,135569.0
2022-08-10 15:00:00,35.59,35.71,35.58,35.7,146131.0,33.252,33.3641,33.2426,33.3547,146131.0
2022-08-10 15:30:00,35.7,35.75,35.56,35.65,683771.0,33.3547,33.4014,33.2239,33.308,683771.0
2022-08-11 09:30:00,36.33,36.73,36.29,36.54,396037.0,33.9433,34.3171,33.906,34.1395,396037.0
2022-08-11 10:00:00,36.53,36.65,36.46,36.5,187278.0,34.1302,34.2423,34.0648,34.1022,187278.0
2022-08-11 10:30:00,36.51,36.73,36.5,36.65,179702.0,34.1115,34.3171,34.1022,34.2423,179702.0
2022-08-11 11:00:00,36.66,36.68,36.26,36.36,137880.0,34.2517,34.2703,33.8779,33.9714,137880.0
2022-08-11 11:30:00,36.35,36.36,36.03,36.14,92490.0,33.962,33.9714,33.663,33.7658,92490.0
2022-08-11 12:00:00,36.14,36.22,36.05,36.19,83965.0,33.7658,33.8406,33.6817,33.8125,83965.0
2022-08-11 12:30:00,36.19,36.34,36.17,36.34,51285.0,33.8125,33.9527,33.7939,33.9527,51285.0
2022-08-11 13:00:00,36.34,36.38,36.24,36.3,74145.0,33.9527,33.9901,33.8593,33.9153,74145.0
2022-08-11 13:30:00,36.3,36.38,36.24,36.33,91847.0,33.9153,33.9901,33.8593,33.9433,91847.0
2022-08-11 14:00:00,36.33,36.38,36.27,36.31,127279.0,33.9433,33.9901,33.8873,33.9247,127279.0
2022-08-11 14:30:00,36.32,36.32,35.99,36.05,122455.0,33.934,33.934,33.6257,33.6817,122455.0
2022-08-11 15:00:00,36.05,36.08,35.95,36.06,101752.0,33.6817,33.7098,33.5883,33.6911,101752.0
2022-08-11 15:30:00,36.05,36.12,35.98,36.11,427722.0,33.6817,33.7471,33.6163,33.7378,427722.0
2022-08-12 09:30:00,36.38,36.38,35.93,36.1,215550.0,33.9901,33.9901,33.5696,33.7284,215550.0
2022-08-12 10:00:00,36.06,36.07,35.83,35.97,234924.0,33.6911,33.7004,33.4762,33.607,234924.0
2022-08-12 10:30:00,35.98,36.01,35.77,36.0,109488.0,33.6163,33.6444,33.4201,33.635,109488.0
2022-08-12 11:00:00,36.0,36.06,35.88,35.99,134764.0,33.635,33.6911,33.5229,33.6257,134764.0
2022-08-12 11:30:00,36.0,36.02,35.89,35.92,96690.0,33.635,33.6537,33.5322,33.5603,96690.0
2022-08-12 12:00:00,35.93,36.02,35.92,35.99,98495.0,33.5696,33.6537,33.5603,33.6257,98495.0
2022-08-12 12:30:00,35.98,36.01,35.91,35.95,93704.0,33.6163,33.6444,33.5509,33.5883,93704.0
2022-08-12 13:00:00,35.94,36.03,35.94,35.98,92222.0,33.579,33.663,33.579,33.6163,92222.0
2022-08-12 13:30:00,35.98,35.99,35.88,35.9,122518.0,33.6163,33.6257,33.5229,33.5416,122518.0
2022-08-12 14:00:00,35.9,36.0,35.88,35.96,128976.0,33.5416,33.635,33.5229,33.5976,128976.0
2022-08-12 14:30:00,35.96,35.99,35.89,35.9,108102.0,33.5976,33.6257,33.5322,33.5416,108102.0
2022-08-12 15:00:00,35.89,36.05,35.88,36.0,111921.0,33.5322,33.6817,33.5229,33.635,111921.0
2022-08-12 15:30:00,36.0,36.15,35.97,36.13,387912.0,33.635,33.7752,33.607,33.7565,387912.0
2022-08-15 09:30:00,35.52,35.67,35.15,35.65,292498.0,33.1866,33.3267,32.8409,33.308,292498.0
2022-08-15 10:00:00,35.66,35.67,35.35,35.41,151444.0,33.3174,33.3267,33.0277,33.0838,151444.0
2022-08-15 10:30:00,35.41,35.55,35.4,35.48,149085.0,33.0838,33.2146,33.0744,33.1492,149085.0
2022-08-15 11:00:00,35.48,35.54,35.35,35.43,94955.0,33.1492,33.2052,33.0277,33.1025,94955.0
2022-08-15 11:30:00,35.43,35.59,35.39,35.53,149517.0,33.1025,33.252,33.0651,33.1959,149517.0
2022-08-15 12:00:00,35.53,35.72,35.51,35.7,334963.0,33.1959,33.3734,33.1772,33.3547,334963.0
2022-08-15 12:30:00,35.7,35.9,35.69,35.86,100165.0,33.3547,33.5416,33.3454,33.5042,100165.0
2022-08-15 13:00:00,35.86,35.87,35.73,35.81,76745.0,33.5042,33.5136,33.3828,33.4575,76745.0
2022-08-15 13:30:00,35.8,35.82,35.68,35.76,69307.0,33.4482,33.4668,33.336,33.4108,69307.0
2022-08-15 14:00:00,35.75,35.81,35.72,35.8,69024.0,33.4014,33.4575,33.3734,33.4482,69024.0
2022-08-15 14:30:00,35.81,35.85,35.77,35.77,92213.0,33.4575,33.4949,33.4201,33.4201,92213.0
2022-08-15 15:00:00,35.77,35.79,35.64,35.74,148978.0,33.4201,33.4388,33.2987,33.3921,148978.0
2022-08-15 15:30:00,35.75,35.79,35.7,35.76,506930.0,33.4014,33.4388,33.3547,33.4108,506930.0
2022-08-16 09:30:00,35.74,36.06,35.43,35.71,286297.0,33.3921,33.6911,33.1025,33.3641,286297.0
2022-08-16 10:00:00,35.7,35.73,35.45,35.55,154344.0,33.3547,33.3828,33.1211,33.2146,154344.0
2022-08-16 10:30:00,35.56,35.69,35.47,35.65,152851.0,33.2239,33.3454,33.1398,33.308,152851.0
2022-08-16 11:00:00,35.64,35.88,35.58,35.87,157079.0,33.2987,33.5229,33.2426,33.5136,157079.0
2022-08-16 11:30:00,35.87,35.98,35.86,35.97,107828.0,33.5136,33.6163,33.5042,33.607,107828.0
2022-08-16 12:00:00,35.97,36.04,35.92,36.02,165054.0,33.607,33.6724,33.5603,33.6537,165054.0
2022-08-16 12:30:00,36.01,36.08,35.91,35.91,106212.0,33.6444,33.7098,33.5509,33.5509,106212.0
2022-08-16 13:00:00,35.91,36.1,35.9,36.08,96502.0,33.5509,33.7284,33.5416,33.7098,96502.0
2022-08-16 13:30:00,36.08,36.18,36.07,36.18,131148.0,33.7098,33.8032,33.7004,33.8032,131148.0
2022-08-16 14:00:00,36.18,36.27,36.16,36.19,150312.0,33.8032,33.8873,33.7845,33.8125,150312.0
2022-08-16 14:30:00,36.19,36.19,35.83,35.96,106515.0,33.8125,33.8125,33.4762,33.5976,106515.0
2022-08-16 15:00:00,35.96,36.11,35.89,36.1,113117.0,33.5976,33.7378,33.5322,33.7284,113117.0
2022-08-16 15:30:00,36.11,36.14,36.0,36.02,388727.0,33.7378,33.7658,33.635,33.6537,388727.0
2022-08-17 09:30:00,35.27,35.56,35.1,35.2,180501.0,32.953,33.2239,32.7941,32.8876,180501.0
2022-08-17 10:00:00,35.21,35.23,35.06,35.11,148487.0,32.8969,32.9156,32.7568,32.8035,148487.0
2022-08-17 10:30:00,35.11,35.12,34.92,34.98,122990.0,32.8035,32.8128,32.626,32.682,122990.0
2022-08-17 11:00:00,34.98,35.01,34.85,34.96,147787.0,32.682,32.7101,32.5606,32.6633,147787.0
2022-08-17 11:30:00,34.96,35.01,34.9,34.98,149957.0,32.6633,32.7101,32.6073,32.682,149957.0
2022-08-17 12:00:00,34.97,35.09,34.97,35.09,81449.0,32.6727,32.7848,32.6727,32.7848,81449.0
2022-08-17 12:30:00,35.09,35.16,35.06,35.14,59645.0,32.7848,32.8502,32.7568,32.8315,59645.0
2022-08-17 13:00:00,35.14,35.2,35.09,35.2,83090.0,32.8315,32.8876,32.7848,32.8876,83090.0
2022-08-17 13:30:00,35.2,35.21,35.08,35.15,65250.0,32.8876,32.8969,32.7755,32.8409,65250.0
2022-08-17 14:00:00,35.15,35.4,35.12,35.35,186609.0,32.8409,33.0744,32.8128,33.0277,186609.0
2022-08-17 14:30:00,35.36,35.48,35.22,35.22,114395.0,33.0371,33.1492,32.9063,32.9063,114395.0
2022-08-17 15:00:00,35.23,35.33,35.11,35.23,154400.0,32.9156,33.009,32.8035,32.9156,154400.0
2022-08-17 15:30:00,35.23,35.31,35.14,35.2,413040.0,32.9156,32.9903,32.8315,32.8876,413040.0
2022-08-18 09:30:00,35.26,35.28,35.0,35.19,140913.0,32.9436,32.9623,32.7007,32.8782,140913.0
2022-08-18 10:00:00,35.19,35.32,35.11,35.25,112917.0,32.8782,32.9997,32.8035,32.9343,112917.0
2022-08-18 10:30:00,35.27,35.43,35.22,35.4,122418.0,32.953,33.1025,32.9063,33.0744,122418.0
2022-08-18 11:00:00,35.4,35.43,35.27,35.34,57209.0,33.0744,33.1025,32.953,33.0184,57209.0
2022-08-18 11:30:00,35.34,35.4,35.3,35.32,50061.0,33.0184,33.0744,32.981,32.9997,50061.0
2022-08-18 12:00:00,35.33,35.39,35.25,35.27,52752.0,33.009,33.0651,32.9343,32.953,52752.0
2022-08-18 12:30:00,35.27,35.29,35.13,35.21,138242.0,32.953,32.9717,32.8222,32.8969,138242.0
2022-08-18 13:00:00,35.22,35.32,35.21,35.3,54722.0,32.9063,32.9997,32.8969,32.981,54722.0
2022-08-18 13:30:00,35.3,35.36,35.29,35.34,42117.0,32.981,33.0371,32.9717,33.0184,42117.0
2022-08-18 14:00:00,35.33,35.39,35.32,35.36,62184.0,33.009,33.0651,32.9997,33.0371,62184.0
2022-08-18 14:30:00,35.36,35.44,35.29,35.41,70129.0,33.0371,33.1118,32.9717,33.0838,70129.0
2022-08-18 15:00:00,35.42,35.51,35.42,35.48,82531.0,33.0931,33.1772,33.0931,33.1492,82531.0
2022-08-18 15:30:00,35.48,35.55,35.33,35.38,345141.0,33.1492,33.2146,33.009,33.0557,345141.0
2022-08-19 09:30:00,34.96,35.07,34.59,34.62,378924.0,32.6633,32.7661,32.3176,32.3457,378924.0
2022-08-19 10:00:00,34.62,34.73,34.51,34.66,233039.0,32.3457,32.4484,32.2429,32.383,233039.0
2022-08-19 10:30:00,34.66,34.77,34.55,34.59,191559.0,32.383,32.4858,32.2803,32.3176,191559.0
2022-08-19 11:00:00,34.59,34.62,34.35,34.46,241639.0,32.3176,32.3457,32.0934,32.1962,241639.0
2022-08-19 11:30:00,34.47,34.5,34.34,34.38,248930.0,32.2055,32.2336,32.0841,32.1214,248930.0
2022-08-19 12:00:00,34.38,34.4,34.3,34.34,189707.0,32.1214,32.1401,32.0467,32.0841,189707.0
2022-08-19 12:30:00,34.33,34.41,34.29,34.36,178511.0,32.0747,32.1495,32.0374,32.1028,178511.0
2022-08-19 13:00:00,34.35,34.36,34.19,34.31,192892.0,32.0934,32.1028,31.9439,32.056,192892.0
2022-08-19 13:30:00,34.31,34.34,34.22,34.32,212806.0,32.056,32.0841,31.972,32.0654,212806.0
2022-08-19 14:00:00,34.31,34.36,34.25,34.36,274771.0,32.056,32.1028,32.0,32.1028,274771.0
2022-08-19 14:30:00,34.36,34.4,34.29,34.34,248854.0,32.1028,32.1401,32.0374,32.0841,248854.0
2022-08-19 15:00:00,34.34,34.46,34.27,34.43,290844.0,32.0841,32.1962,32.0187,32.1682,290844.0
2022-08-19 15:30:00,34.43,34.45,34.26,34.3,746684.0,32.1682,32.1868,32.0093,32.0467,746684.0
2022-08-22 09:30:00,33.85,33.85,33.31,33.43,459027.0,31.6263,31.6263,31.1217,31.2339,459027.0
2022-08-22 10:00:00,33.43,33.43,33.08,33.16,238957.0,31.2339,31.2339,30.9068,30.9816,238957.0
2022-08-22 10:30:00,33.15,33.37,33.15,33.34,236710.0,30.9722,31.1778,30.9722,31.1498,236710.0
2022-08-22 11:00:00,33.33,33.56,33.32,33.55,157622.0,31.1404,31.3553,31.1311,31.346,157622.0
2022-08-22 11:30:00,33.55,33.59,33.45,33.57,126393.0,31.346,31.3833,31.2525,31.3647,126393.0
2022-08-22 12:00:00,33.58,33.59,33.45,33.45,122404.0,31.374,31.3833,31.2525,31.2525,122404.0
2022-08-22 12:30:00,33.46,33.58,33.44,33.57,186562.0,31.2619,31.374,31.2432,31.3647,186562.0
2022-08-22 13:00:00,33.56,33.59,33.48,33.53,138961.0,31.3553,31.3833,31.2806,31.3273,138961.0
2022-08-22 13:30:00,33.54,33.54,33.42,33.45,163091.0,31.3366,31.3366,31.2245,31.2525,163091.0
2022-08-22 14:00:00,33.45,33.5,33.41,33.49,235237.0,31.2525,31.2993,31.2152,31.2899,235237.0
2022-08-22 14:30:00,33.5,33.52,33.4,33.43,222574.0,31.2993,31.3179,31.2058,31.2339,222574.0
2022-08-22 15:00:00,33.44,33.49,33.38,33.4,287597.0,31.2432,31.2899,31.1871,31.2058,287597.0
2022-08-22 15:30:00,33.4,33.41,33.28,33.4,734315.0,31.2058,31.2152,31.0937,31.2058,734315.0
2022-08-23 09:30:00,33.63,34.1,33.4,34.07,314934.0,31.4207,31.8598,31.2058,31.8318,314934.0
2022-08-23 10:00:00,34.06,34.25,33.87,34.05,252238.0,31.8225,32.0,31.6449,31.8131,252238.0
2022-08-23 10:30:00,34.05,34.21,34.01,34.03,176345.0,31.8131,31.9626,31.7757,31.7944,176345.0
2022-08-23 11:00:00,34.03,34.07,33.89,33.97,174951.0,31.7944,31.8318,31.6636,31.7384,174951.0
2022-08-23 11:30:00,33.97,34.09,33.96,34.07,149597.0,31.7384,31.8505,31.729,31.8318,149597.0
2022-08-23 12:00:00,34.06,34.17,34.02,34.12,185343.0,31.8225,31.9252,31.7851,31.8785,185343.0
2022-08-23 12:30:00,34.12,34.19,34.05,34.15,138626.0,31.8785,31.9439,31.8131,31.9066,138626.0
2022-08-23 13:00:00,34.15,34.22,34.1,34.21,183689.0,31.9066,31.972,31.8598,31.9626,183689.0
2022-08-23 13:30:00,34.21,34.23,34.09,34.13,195113.0,31.9626,31.9813,31.8505,31.8879,195113.0
2022-08-23 14:00:00,34.12,34.23,34.1,34.18,228562.0,31.8785,31.9813,31.8598,31.9346,228562.0
2022-08-23 14:30:00,34.18,34.25,34.09,34.24,468560.0,31.9346,32.0,31.8505,31.9906,468560.0
2022-08-23 15:00:00,34.24,34.26,34.07,34.09,252384.0,31.9906,32.0093,31.8318,31.8505,252384.0
2022-08-23 15:30:00,34.09,34.15,33.94,33.99,842372.0,31.8505,31.9066,31.7103,31.7571,842372.0
2022-08-24 09:30:00,34.0,34.33,33.71,34.26,361023.0,31.7664,32.0747,31.4955,32.0093,361023.0
2022-08-24 10:00:00,34.27,34.44,34.02,34.4,264658.0,32.0187,32.1775,31.7851,32.1401,264658.0
2022-08-24 10:30:00,34.4,34.52,34.33,34.48,208198.0,32.1401,32.2522,32.0747,32.2149,208198.0
2022-08-24 11:00:00,34.48,34.58,34.4,34.41,150091.0,32.2149,32.3083,32.1401,32.1495,150091.0
2022-08-24 11:30:00,34.42,34.56,34.4,34.53,124982.0,32.1588,32.2896,32.1401,32.2616,124982.0
2022-08-24 12:00:00,34.52,34.57,34.37,34.38,117177.0,32.2522,32.299,32.1121,32.1214,117177.0
2022-08-24 12:30:00,34.39,34.5,34.35,34.4,202430.0,32.1308,32.2336,32.0934,32.1401,202430.0
2022-08-24 13:00:00,34.41,34.43,34.28,34.29,133067.0,32.1495,32.1682,32.028,32.0374,133067.0
2022-08-24 13:30:00,34.3,34.33,34.23,34.24,142226.0,32.0467,32.0747,31.9813,31.9906,142226.0
2022-08-24 14:00:00,34.25,34.33,34.23,34.33,178536.0,32.0,32.0747,31.9813,32.0747,178536.0
2022-08-24 14:30:00,34.33,34.37,34.2,34.33,186229.0,32.0747,32.1121,31.9533,32.0747,186229.0
2022-08-24 15:00:00,34.33,34.39,34.3,34.37,110787.0,32.0747,32.1308,32.0467,32.1121,110787.0
2022-08-24 15:30:00,34.37,34.42,34.3,34.34,444377.0,32.1121,32.1588,32.0467,32.0841,444377.0
2022-08-25 09:30:00,34.63,34.99,34.5,34.98,285905.0,32.355,32.6914,32.2336,32.682,285905.0
2022-08-25 10:00:00,34.99,35.04,34.83,34.98,264006.0,32.6914,32.7381,32.5419,32.682,264006.0
2022-08-25 10:30:00,34.98,35.05,34.89,35.0,216595.0,32.682,32.7474,32.5979,32.7007,216595.0
2022-08-25 11:00:00,35.01,35.03,34.82,34.92,486655.0,32.7101,32.7287,32.5325,32.626,486655.0
2022-08-25 11:30:00,34.92,34.96,34.82,34.93,349380.0,32.626,32.6633,32.5325,32.6353,349380.0
2022-08-25 12:00:00,34.92,34.96,34.77,34.85,270203.0,32.626,32.6633,32.4858,32.5606,270203.0
2022-08-25 12:30:00,34.86,34.86,34.72,34.82,144109.0,32.5699,32.5699,32.4391,32.5325,144109.0
2022-08-25 13:00:00,34.82,34.94,34.81,34.92,167922.0,32.5325,32.6447,32.5232,32.626,167922.0
2022-08-25 13:30:00,34.93,34.99,34.9,34.97,96731.0,32.6353,32.6914,32.6073,32.6727,96731.0
2022-08-25 14:00:00,34.96,34.99,34.9,34.97,110180.0,32.6633,32.6914,32.6073,32.6727,110180.0
2022-08-25 14:30:00,34.96,34.96,34.84,34.93,145469.0,32.6633,32.6633,32.5512,32.6353,145469.0
2022-08-25 15:00:00,34.93,34.98,34.91,34.96,125174.0,32.6353,32.682,32.6166,32.6633,125174.0
2022-08-25 15:30:00,34.96,35.14,34.94,35.14,506305.0,32.6633,32.8315,32.6447,32.8315,506305.0
2022-08-26 09:30:00,35.22,35.37,34.94,34.98,213709.0,32.9063,33.0464,32.6447,32.682,213709.0
2022-08-26 10:00:00,34.98,35.08,34.32,34.36,453371.0,32.682,32.7755,32.0654,32.1028,453371.0
2022-08-26 10:30:00,34.37,34.37,34.02,34.07,344168.0,32.1121,32.1121,31.7851,31.8318,344168.0
2022-08-26 11:00:00,34.06,34.06,33.74,33.84,263143.0,31.8225,31.8225,31.5235,31.6169,263143.0
2022-08-26 11:30:00,33.85,34.06,33.83,33.96,217692.0,31.6263,31.8225,31.6076,31.729,217692.0
2022-08-26 12:00:00,33.97,33.99,33.83,33.89,188415.0,31.7384,31.7571,31.6076,31.6636,188415.0
2022-08-26 12:30:00,33.89,34.03,33.86,33.96,172346.0,31.6636,31.7944,31.6356,31.729,172346.0
2022-08-26 13:00:00,33.96,34.01,33.9,33.95,116962.0,31.729,31.7757,31.673,31.7197,116962.0
2022-08-26 13:30:00,33.95,33.96,33.82,33.94,110332.0,31.7197,31.729,31.5982,31.7103,110332.0
2022-08-26 14:00:00,33.95,34.03,33.87,34.02,168176.0,31.7197,31.7944,31.6449,31.7851,168176.0
2022-08-26 14:30:00,34.02,34.1,34.02,34.05,267430.0,31.7851,31.8598,31.7851,31.8131,267430.0
2022-08-26 15:00:00,34.04,34.11,33.94,34.0,354909.0,31.8038,31.8692,31.7103,31.7664,354909.0
2022-08-26 15:30:00,33.99,33.99,33.64,33.66,818955.0,31.7571,31.7571,31.4301,31.4487,818955.0
2022-08-29 09:30:00,33.28,33.37,32.82,33.03,395493.0,31.0937,31.1778,30.6639,30.8601,395493.0
2022-08-29 10:00:00,33.02,33.09,32.9,32.91,146872.0,30.8508,30.9162,30.7387,30.748,146872.0
2022-08-29 10:30:00,32.91,32.95,32.73,32.83,167610.0,30.748,30.7854,30.5798,30.6733,167610.0
2022-08-29 11:00:00,32.83,33.03,32.81,32.98,225879.0,30.6733,30.8601,30.6546,30.8134,225879.0
2022-08-29 11:30:00,32.98,33.14,32.89,33.11,187655.0,30.8134,30.9629,30.7293,30.9349,187655.0
2022-08-29 12:00:00,33.11,33.19,33.05,33.05,108261.0,30.9349,31.0096,30.8788,30.8788,108261.0
2022-08-29 12:30:00,33.07,33.25,33.01,33.16,118352.0,30.8975,31.0657,30.8414,30.9816,118352.0
2022-08-29 13:00:00,33.16,33.17,32.95,33.01,82354.0,30.9816,30.9909,30.7854,30.8414,82354.0
2022-08-29 13:30:00,33.0,33.16,32.99,33.08,170415.0,30.8321,30.9816,30.8228,30.9068,170415.0
2022-08-29 14:00:00,33.06,33.06,32.86,32.9,170684.0,30.8882,30.8882,30.7013,30.7387,170684.0
2022-08-29 14:30:00,32.9,33.01,32.86,32.97,125608.0,30.7387,30.8414,30.7013,30.8041,125608.0
2022-08-29 15:00:00,32.97,33.06,32.75,32.78,143989.0,30.8041,30.8882,30.5985,30.6266,143989.0
2022-08-29 15:30:00,32.78,32.83,32.72,32.73,561222.0,30.6266,30.6733,30.5705,30.5798,561222.0
2022-08-30 09:30:00,33.06,33.11,32.66,32.69,168499.0,30.8882,30.9349,30.5144,30.5425,168499.0
2022-08-30 10:00:00,32.7,32.82,32.48,32.65,151101.0,30.5518,30.6639,30.3463,30.5051,151101.0
2022-08-30 10:30:00,32.63,32.92,32.43,32.92,390985.0,30.4864,30.7574,30.2995,30.7574,390985.0
2022-08-30 11:00:00,32.92,33.08,32.87,33.0,290336.0,30.7574,30.9068,30.7106,30.8321,290336.0
2022-08-30 11:30:00,33.0,33.14,32.83,32.9,104446.0,30.8321,30.9629,30.6733,30.7387,104446.0
2022-08-30 12:00:00,32.91,33.05,32.81,32.87,129155.0,30.748,30.8788,30.6546,30.7106,129155.0
2022-08-30 12:30:00,32.88,32.89,32.76,32.79,75857.0,30.72,30.7293,30.6079,30.6359,75857.0
2022-08-30 13:00:00,32.78,32.85,32.61,32.65,143895.0,30.6266,30.692,30.4677,30.5051,143895.0
2022-08-30 13:30:00,32.65,32.68,32.52,32.63,220026.0,30.5051,30.5331,30.3836,30.4864,220026.0
2022-08-30 14:00:00,32.63,32.88,32.6,32.77,151550.0,30.4864,30.72,30.4584,30.6172,151550.0
2022-08-30 14:30:00,32.77,32.87,32.74,32.87,221241.0,30.6172,30.7106,30.5892,30.7106,221241.0
2022-08-30 15:00:00,32.85,33.07,32.85,32.94,457526.0,30.692,30.8975,30.692,30.776,457526.0
2022-08-30 15:30:00,32.94,33.02,32.81,32.95,646426.0,30.776,30.8508,30.6546,30.7854,646426.0
2022-08-31 09:30:00,33.25,33.4,32.69,33.04,224516.0,31.0657,31.2058,30.5425,30.8695,224516.0
2022-08-31 10:00:00,33.02,33.2,32.87,33.0,201486.0,30.8508,31.019,30.7106,30.8321,201486.0
2022-08-31 10:30:00,33.01,33.23,32.91,33.08,129468.0,30.8414,31.047,30.748,30.9068,129468.0
2022-08-31 11:00:00,33.08,33.09,32.91,32.93,128537.0,30.9068,30.9162,30.748,30.7667,128537.0
2022-08-31 11:30:00,32.93,33.08,32.88,33.05,90451.0,30.7667,30.9068,30.72,30.8788,90451.0
2022-08-31 12:00:00,33.05,33.06,32.88,32.93,91762.0,30.8788,30.8882,30.72,30.7667,91762.0
2022-08-31 12:30:00,32.94,32.98,32.87,32.95,63633.0,30.776,30.8134,30.7106,30.7854,63633.0
2022-08-31 13:00:00,32.96,33.05,32.83,32.9,163387.0,30.7947,30.8788,30.6733,30.7387,163387.0
2022-08-31 13:30:00,32.89,32.9,32.78,32.83,136184.0,30.7293,30.7387,30.6266,30.6733,136184.0
2022-08-31 14:00:00,32.83,32.84,32.67,32.69,222121.0,30.6733,30.6826,30.5238,30.5425,222121.0
2022-08-31 14:30:00,32.69,32.75,32.61,32.75,173682.0,30.5425,30.5985,30.4677,30.5985,173682.0
2022-08-31 15:00:00,32.74,32.97,32.73,32.88,180478.0,30.5892,30.8041,30.5798,30.72,180478.0
2022-08-31 15:30:00,32.88,33.02,32.74,32.74,765799.0,30.72,30.8508,30.5892,30.5892,765799.0
2022-09-01 09:30:00,32.39,32.46,31.49,31.56,437778.0,30.2622,30.3276,29.4213,29.4867,437778.0
2022-09-01 10:00:00,31.56,31.63,31.34,31.63,316496.0,29.4867,29.5521,29.2812,29.5521,316496.0
2022-09-01 10:30:00,31.61,31.62,31.38,31.39,193419.0,29.5334,29.5428,29.3185,29.3279,193419.0
2022-09-01 11:00:00,31.39,31.62,31.3,31.43,247200.0,29.3279,29.5428,29.2438,29.3652,247200.0
2022-09-01 11:30:00,31.44,31.64,31.35,31.42,203579.0,29.3746,29.5614,29.2905,29.3559,203579.0
2022-09-01 12:00:00,31.42,31.58,31.42,31.53,162067.0,29.3559,29.5054,29.3559,29.4587,162067.0
2022-09-01 12:30:00,31.53,31.58,31.42,31.48,159326.0,29.4587,29.5054,29.3559,29.412,159326.0
2022-09-01 13:00:00,31.49,31.7,31.43,31.68,276080.0,29.4213,29.6175,29.3652,29.5988,276080.0
2022-09-01 13:30:00,31.67,31.69,31.59,31.62,214840.0,29.5895,29.6082,29.5147,29.5428,214840.0
2022-09-01 14:00:00,31.63,31.91,31.56,31.9,297718.0,29.5521,29.8137,29.4867,29.8044,297718.0
2022-09-01 14:30:00,31.9,32.05,31.86,31.92,182623.0,29.8044,29.9445,29.767,29.823,182623.0
2022-09-01 15:00:00,31.91,32.03,31.83,31.85,498072.0,29.8137,29.9258,29.739,29.7576,498072.0
2022-09-01 15:30:00,31.84,32.06,31.79,32.05,1044913.0,29.7483,29.9539,29.7016,29.9445,1044913.0
2022-09-02 09:30:00,32.63,32.76,32.24,32.25,237590.0,30.4864,30.6079,30.122,30.1314,237590.0
2022-09-02 10:00:00,32.25,32.48,32.16,32.48,161892.0,30.1314,30.3463,30.0473,30.3463,161892.0
2022-09-02 10:30:00,32.48,32.68,32.46,32.61,227800.0,30.3463,30.5331,30.3276,30.4677,227800.0
2022-09-02 11:00:00,32.61,32.72,32.57,32.59,129934.0,30.4677,30.5705,30.4303,30.449,129934.0
2022-09-02 11:30:00,32.59,32.8,32.55,32.8,214408.0,30.449,30.6452,30.4117,30.6452,214408.0
2022-09-02 12:00:00,32.8,32.82,32.55,32.57,99775.0,30.6452,30.6639,30.4117,30.4303,99775.0
2022-09-02 12:30:00,32.57,32.59,32.26,32.36,105521.0,30.4303,30.449,30.1407,30.2341,105521.0
2022-09-02 13:00:00,32.35,32.35,31.9,31.92,146867.0,30.2248,30.2248,29.8044,29.823,146867.0
2022-09-02 13:30:00,31.91,32.05,31.81,31.88,125031.0,29.8137,29.9445,29.7203,29.7857,125031.0
2022-09-02 14:00:00,31.87,32.06,31.86,32.05,146571.0,29.7763,29.9539,29.767,29.9445,146571.0
2022-09-02 14:30:00,32.05,32.09,31.94,31.96,130401.0,29.9445,29.9819,29.8417,29.8604,130401.0
2022-09-02 15:00:00,31.96,32.13,31.88,31.95,120723.0,29.8604,30.0193,29.7857,29.8511,120723.0
2022-09-02 15:30:00,31.95,32.02,31.75,31.98,560506.0,29.8511,29.9165,29.6642,29.8791,560506.0
2022-09-06 09:30:00,31.91,32.09,30.95,31.1,435652.0,29.8137,29.9819,28.9168,29.0569,435652.0
2022-09-06 10:00:00,31.09,31.09,30.77,31.06,436774.0,29.0476,29.0476,28.7486,29.0195,436774.0
2022-09-06 10:30:00,31.06,31.31,30.9,31.27,356136.0,29.0195,29.2531,28.8701,29.2158,356136.0
2022-09-06 11:00:00,31.27,31.43,31.16,31.17,215446.0,29.2158,29.3652,29.113,29.1223,215446.0
2022-09-06 11:30:00,31.17,31.5,31.15,31.44,199385.0,29.1223,29.4306,29.1036,29.3746,199385.0
2022-09-06 12:00:00,31.44,31.47,31.07,31.14,145050.0,29.3746,29.4026,29.0289,29.0943,145050.0
2022-09-06 12:30:00,31.15,31.25,31.07,31.18,106380.0,29.1036,29.1971,29.0289,29.1317,106380.0
2022-09-06 13:00:00,31.17,31.19,30.93,30.96,129587.0,29.1223,29.141,28.8981,28.9261,129587.0
2022-09-06 13:30:00,30.97,31.08,30.95,31.07,134757.0,28.9355,29.0382,28.9168,29.0289,134757.0
2022-09-06 14:00:00,31.07,31.18,31.01,31.02,132542.0,29.0289,29.1317,28.9728,28.9822,132542.0
2022-09-06 14:30:00,31.03,31.04,30.89,30.97,153979.0,28.9915,29.0009,28.8607,28.9355,153979.0
2022-09-06 15:00:00,30.97,31.13,30.95,31.06,204076.0,28.9355,29.0849,28.9168,29.0195,204076.0
2022-09-06 15:30:00,31.05,31.06,30.94,31.02,722836.0,29.0102,29.0195,28.9074,28.9822,722836.0
2022-09-07 09:30:00,30.94,31.73,30.94,31.49,365157.0,28.9074,29.6455,28.9074,29.4213,365157.0
2022-09-07 10:00:00,31.49,31.56,31.29,31.53,152748.0,29.4213,29.4867,29.2344,29.4587,152748.0
2022-09-07 10:30:00,31.53,31.64,31.49,31.58,194913.0,29.4587,29.5614,29.4213,29.5054,194913.0
2022-09-07 11:00:00,31.57,31.63,31.47,31.51,204476.0,29.496,29.5521,29.4026,29.44,204476.0
2022-09-07 11:30:00,31.51,31.6,31.43,31.57,92034.0,29.44,29.5241,29.3652,29.496,92034.0
2022-09-07 12:00:00,31.57,31.6,31.43,31.51,71156.0,29.496,29.5241,29.3652,29.44,71156.0
2022-09-07 12:30:00,31.51,31.63,31.44,31.56,82608.0,29.44,29.5521,29.3746,29.4867,82608.0
2022-09-07 13:00:00,31.57,31.63,31.55,31.57,67713.0,29.496,29.5521,29.4774,29.496,67713.0
2022-09-07 13:30:00,31.58,31.8,31.58,31.76,102370.0,29.5054,29.7109,29.5054,29.6736,102370.0
2022-09-07 14:00:00,31.76,31.86,31.7,31.77,109621.0,29.6736,29.767,29.6175,29.6829,109621.0
2022-09-07 14:30:00,31.77,31.94,31.76,31.94,107279.0,29.6829,29.8417,29.6736,29.8417,107279.0
2022-09-07 15:00:00,31.95,31.98,31.87,31.97,123476.0,29.8511,29.8791,29.7763,29.8698,123476.0
2022-09-07 15:30:00,31.96,32.03,31.9,31.96,593041.0,29.8604,29.9258,29.8044,29.8604,593041.0
2022-09-08 09:30:00,31.62,31.92,31.27,31.92,216667.0,29.5428,29.823,29.2158,29.823,216667.0
2022-09-08 10:00:00,31.92,32.14,31.77,32.08,194080.0,29.823,30.0286,29.6829,29.9725,194080.0
2022-09-08 10:30:00,32.06,32.27,32.05,32.23,206644.0,29.9539,30.1501,29.9445,30.1127,206644.0
2022-09-08 11:00:00,32.23,32.32,32.15,32.17,143861.0,30.1127,30.1968,30.0379,30.0566,143861.0
2022-09-08 11:30:00,32.18,32.28,32.15,32.22,94784.0,30.066,30.1594,30.0379,30.1033,94784.0
2022-09-08 12:00:00,32.22,32.23,31.89,31.96,174637.0,30.1033,30.1127,29.795,29.8604,174637.0
2022-09-08 12:30:00,31.96,32.25,31.95,32.22,87479.0,29.8604,30.1314,29.8511,30.1033,87479.0
2022-09-08 13:00:00,32.2,32.36,32.1,32.34,119002.0,30.0847,30.2341,29.9912,30.2155,119002.0
2022-09-08 13:30:00,32.35,32.41,32.22,32.31,104534.0,30.2248,30.2809,30.1033,30.1874,104534.0
2022-09-08 14:00:00,32.32,32.43,32.28,32.37,99511.0,30.1968,30.2995,30.1594,30.2435,99511.0
2022-09-08 14:30:00,32.37,32.43,32.25,32.39,149987.0,30.2435,30.2995,30.1314,30.2622,149987.0
2022-09-08 15:00:00,32.4,32.58,32.32,32.54,168105.0,30.2715,30.4397,30.1968,30.4023,168105.0
2022-09-08 15:30:00,32.54,32.64,32.47,32.6,596515.0,30.4023,30.4957,30.3369,30.4584,596515.0
2022-09-09 09:30:00,32.79,33.0,32.69,32.9,206550.0,30.6359,30.8321,30.5425,30.7387,206550.0
2022-09-09 10:00:00,32.9,33.29,32.9,33.11,211189.0,30.7387,31.103,30.7387,30.9349,211189.0
2022-09-09 10:30:00,33.13,33.2,33.01,33.06,166442.0,30.9536,31.019,30.8414,30.8882,166442.0
2022-09-09 11:00:00,33.05,33.06,32.89,32.97,88451.0,30.8788,30.8882,30.7293,30.8041,88451.0
2022-09-09 11:30:00,32.97,33.08,32.88,33.04,99093.0,30.8041,30.9068,30.72,30.8695,99093.0
2022-09-09 12:00:00,33.03,33.1,32.93,33.09,174262.0,30.8601,30.9255,30.7667,30.9162,174262.0
2022-09-09 12:30:00,33.09,33.22,33.03,33.21,94612.0,30.9162,31.0376,30.8601,31.0283,94612.0
2022-09-09 13:00:00,33.2,33.35,33.17,33.3,113778.0,31.019,31.1591,30.9909,31.1124,113778.0
2022-09-09 13:30:00,33.3,33.37,33.27,33.34,67000.0,31.1124,31.1778,31.0844,31.1498,67000.0
2022-09-09 14:00:00,33.33,33.42,33.26,33.41,118172.0,31.1404,31.2245,31.075,31.2152,118172.0
2022-09-09 14:30:00,33.4,33.4,33.23,33.3,92569.0,31.2058,31.2058,31.047,31.1124,92569.0
2022-09-09 15:00:00,33.3,33.36,33.27,33.34,101562.0,31.1124,31.1685,31.0844,31.1498,101562.0
2022-09-09 15:30:00,33.33,33.5,33.3,33.42,708695.0,31.1404,31.2993,31.1124,31.2245,708695.0
2022-09-12 09:30:00,33.78,34.59,33.6,34.59,423311.0,31.5609,32.3176,31.3927,32.3176,423311.0
2022-09-12 10:00:00,34.58,34.65,34.35,34.38,234056.0,32.3083,32.3737,32.0934,32.1214,234056.0
2022-09-12 10:30:00,34.38,34.48,34.15,34.18,275493.0,32.1214,32.2149,31.9066,31.9346,275493.0
2022-09-12 11:00:00,34.18,34.27,34.08,34.26,182653.0,31.9346,32.0187,31.8412,32.0093,182653.0
2022-09-12 11:30:00,34.27,34.33,34.1,34.12,173896.0,32.0187,32.0747,31.8598,31.8785,173896.0
2022-09-12 12:00:00,34.12,34.2,34.02,34.19,154421.0,31.8785,31.9533,31.7851,31.9439,154421.0
2022-09-12 12:30:00,34.18,34.21,34.09,34.16,156696.0,31.9346,31.9626,31.8505,31.9159,156696.0
2022-09-12 13:00:00,34.16,34.31,34.05,34.3,176092.0,31.9159,32.056,31.8131,32.0467,176092.0
2022-09-12 13:30:00,34.3,34.36,34.22,34.32,86043.0,32.0467,32.1028,31.972,32.0654,86043.0
2022-09-12 14:00:00,34.31,34.32,34.21,34.26,147251.0,32.056,32.0654,31.9626,32.0093,147251.0
2022-09-12 14:30:00,34.25,34.29,34.15,34.26,165303.0,32.0,32.0374,31.9066,32.0093,165303.0
2022-09-12 15:00:00,34.27,34.47,34.26,34.33,253341.0,32.0187,32.2055,32.0093,32.0747,253341.0
2022-09-12 15:30:00,34.33,34.42,34.24,34.31,856981.0,32.0747,32.1588,31.9906,32.056,856981.0
2022-09-13 09:30:00,33.13,33.2,32.61,32.98,311459.0,30.9536,31.019,30.4677,30.8134,311459.0
2022-09-13 10:00:00,32.95,32.97,32.6,32.6,190919.0,30.7854,30.8041,30.4584,30.4584,190919.0
2022-09-13 10:30:00,32.59,32.64,32.28,32.44,216566.0,30.449,30.4957,30.1594,30.3089,216566.0
2022-09-13 11:00:00,32.43,32.6,32.42,32.56,147738.0,30.2995,30.4584,30.2902,30.421,147738.0
2022-09-13 11:30:00,32.58,32.61,32.19,32.25,190518.0,30.4397,30.4677,30.0753,30.1314,190518.0
2022-09-13 12:00:00,32.26,32.35,32.13,32.16,190611.0,30.1407,30.2248,30.0193,30.0473,190611.0
2022-09-13 12:30:00,32.16,32.23,32.07,32.08,153370.0,30.0473,30.1127,29.9632,29.9725,153370.0
2022-09-13 13:00:00,32.07,32.2,32.03,32.19,136025.0,29.9632,30.0847,29.9258,30.0753,136025.0
2022-09-13 13:30:00,32.19,32.26,32.09,32.12,123194.0,30.0753,30.1407,29.9819,30.0099,123194.0
2022-09-13 14:00:00,32.12,32.18,32.04,32.06,153279.0,30.0099,30.066,29.9352,29.9539,153279.0
2022-09-13 14:30:00,32.06,32.07,31.88,31.94,233858.0,29.9539,29.9632,29.7857,29.8417,233858.0
2022-09-13 15:00:00,31.94,31.99,31.68,31.69,383304.0,29.8417,29.8885,29.5988,29.6082,383304.0
2022-09-13 15:30:00,31.68,31.69,31.45,31.59,1126569.0,29.5988,29.6082,29.3839,29.5147,1126569.0
2022-09-14 09:30:00,31.82,31.82,31.31,31.37,229195.0,29.7296,29.7296,29.2531,29.3092,229195.0
2022-09-14 10:00:00,31.38,31.42,30.83,30.84,446194.0,29.3185,29.3559,28.8047,28.814,446194.0
2022-09-14 10:30:00,30.84,31.41,30.82,31.39,252054.0,28.814,29.3466,28.7953,29.3279,252054.0
2022-09-14 11:00:00,31.38,31.46,31.23,31.37,272242.0,29.3185,29.3933,29.1784,29.3092,272242.0
2022-09-14 11:30:00,31.38,31.59,31.35,31.45,238929.0,29.3185,29.5147,29.2905,29.3839,238929.0
2022-09-14 12:00:00,31.45,31.55,31.34,31.47,147965.0,29.3839,29.4774,29.2812,29.4026,147965.0
2022-09-14 12:30:00,31.48,31.7,31.41,31.66,152802.0,29.412,29.6175,29.3466,29.5801,152802.0
2022-09-14 13:00:00,31.67,31.73,31.6,31.7,210181.0,29.5895,29.6455,29.5241,29.6175,210181.0
2022-09-14 13:30:00,31.7,31.75,31.59,31.65,212890.0,29.6175,29.6642,29.5147,29.5708,212890.0
2022-09-14 14:00:00,31.64,31.65,31.49,31.64,165982.0,29.5614,29.5708,29.4213,29.5614,165982.0
2022-09-14 14:30:00,31.64,31.74,31.59,31.6,207571.0,29.5614,29.6549,29.5147,29.5241,207571.0
2022-09-14 15:00:00,31.6,31.65,31.33,31.4,208509.0,29.5241,29.5708,29.2718,29.3372,208509.0
2022-09-14 15:30:00,31.4,31.77,31.23,31.73,625333.0,29.3372,29.6829,29.1784,29.6455,625333.0
2022-09-15 09:30:00,31.86,32.81,31.79,32.66,277599.0,29.767,30.6546,29.7016,30.5144,277599.0
2022-09-15 10:00:00,32.65,32.92,32.54,32.56,251904.0,30.5051,30.7574,30.4023,30.421,251904.0
2022-09-15 10:30:00,32.56,32.84,32.51,32.67,214158.0,30.421,30.6826,30.3743,30.5238,214158.0
2022-09-15 11:00:00,32.66,32.77,32.36,32.64,138333.0,30.5144,30.6172,30.2341,30.4957,138333.0
2022-09-15 11:30:00,32.63,32.76,32.47,32.52,189779.0,30.4864,30.6079,30.3369,30.3836,189779.0
2022-09-15 12:00:00,32.52,32.55,32.37,32.44,211285.0,30.3836,30.4117,30.2435,30.3089,211285.0
2022-09-15 12:30:00,32.43,32.89,32.4,32.89,126803.0,30.2995,30.7293,30.2715,30.7293,126803.0
2022-09-15 13:00:00,32.89,33.19,32.89,33.11,227069.0,30.7293,31.0096,30.7293,30.9349,227069.0
2022-09-15 13:30:00,33.11,33.14,32.89,32.9,220647.0,30.9349,30.9629,30.7293,30.7387,220647.0
2022-09-15 14:00:00,32.88,32.99,32.77,32.97,138252.0,30.72,30.8228,30.6172,30.8041,138252.0
2022-09-15 14:30:00,32.96,33.01,32.67,32.69,192546.0,30.7947,30.8414,30.5238,30.5425,192546.0
2022-09-15 15:00:00,32.69,32.69,32.37,32.41,228237.0,30.5425,30.5425,30.2435,30.2809,228237.0
2022-09-15 15:30:00,32.42,32.65,32.38,32.59,674471.0,30.2902,30.5051,30.2528,30.449,674471.0
2022-09-16 09:30:00,32.12,32.12,31.52,31.61,748253.0,30.0099,30.0099,29.4493,29.5334,748253.0
2022-09-16 10:00:00,31.61,32.41,31.61,32.36,261278.0,29.5334,30.2809,29.5334,30.2341,261278.0
2022-09-16 10:30:00,32.37,32.54,32.32,32.33,211918.0,30.2435,30.4023,30.1968,30.2061,211918.0
2022-09-16 11:00:00,32.34,32.48,32.23,32.24,139147.0,30.2155,30.3463,30.1127,30.122,139147.0
2022-09-16 11:30:00,32.24,32.31,32.14,32.3,144764.0,30.122,30.1874,30.0286,30.1781,144764.0
2022-09-16 12:00:00,32.3,32.3,31.98,32.04,195210.0,30.1781,30.1781,29.8791,29.9352,195210.0
2022-09-16 12:30:00,32.04,32.27,31.98,32.2,163277.0,29.9352,30.1501,29.8791,30.0847,163277.0
2022-09-16 13:00:00,32.2,32.21,32.0,32.05,217120.0,30.0847,30.094,29.8978,29.9445,217120.0
2022-09-16 13:30:00,32.05,32.15,31.97,32.03,152390.0,29.9445,30.0379,29.8698,29.9258,152390.0
2022-09-16 14:00:00,32.03,32.06,31.77,32.0,261036.0,29.9258,29.9539,29.6829,29.8978,261036.0
2022-09-16 14:30:00,32.0,32.09,31.92,32.02,297424.0,29.8978,29.9819,29.823,29.9165,297424.0
2022-09-16 15:00:00,32.02,32.25,32.01,32.18,493643.0,29.9165,30.1314,29.9071,30.066,493643.0
2022-09-16 15:30:00,32.18,32.6,32.09,32.5,1359926.0,30.066,30.4584,29.9819,30.3649,1359926.0
2022-09-19 09:30:00,31.96,32.64,31.85,32.61,323174.0,29.8604,30.4957,29.7576,30.4677,323174.0
2022-09-19 10:00:00,32.62,32.62,32.37,32.61,251103.0,30.4771,30.4771,30.2435,30.4677,251103.0
2022-09-19 10:30:00,32.61,32.75,32.53,32.57,223993.0,30.4677,30.5985,30.393,30.4303,223993.0
2022-09-19 11:00:00,32.57,32.7,32.42,32.42,143429.0,30.4303,30.5518,30.2902,30.2902,143429.0
2022-09-19 11:30:00,32.42,32.52,32.37,32.45,124711.0,30.2902,30.3836,30.2435,30.3182,124711.0
2022-09-19 12:00:00,32.46,32.52,32.32,32.35,125139.0,30.3276,30.3836,30.1968,30.2248,125139.0
2022-09-19 12:30:00,32.34,32.58,32.33,32.58,113936.0,30.2155,30.4397,30.2061,30.4397,113936.0
2022-09-19 13:00:00,32.58,32.6,32.47,32.53,96887.0,30.4397,30.4584,30.3369,30.393,96887.0
2022-09-19 13:30:00,32.54,32.54,32.34,32.38,118834.0,30.4023,30.4023,30.2155,30.2528,118834.0
2022-09-19 14:00:00,32.38,32.42,32.27,32.32,116016.0,30.2528,30.2902,30.1501,30.1968,116016.0
2022-09-19 14:30:00,32.31,32.42,32.3,32.37,101311.0,30.1874,30.2902,30.1781,30.2435,101311.0
2022-09-19 15:00:00,32.37,32.64,32.37,32.6,210911.0,30.2435,30.4957,30.2435,30.4584,210911.0
2022-09-19 15:30:00,32.6,32.75,32.6,32.71,634373.0,30.4584,30.5985,30.4584,30.5612,634373.0
2022-09-20 09:30:00,32.21,32.22,31.19,31.27,648060.0,30.094,30.1033,29.141,29.2158,648060.0
2022-09-20 10:00:00,31.27,31.67,31.24,31.44,293549.0,29.2158,29.5895,29.1877,29.3746,293549.0
2022-09-20 10:30:00,31.43,31.43,31.21,31.28,176641.0,29.3652,29.3652,29.1597,29.2251,176641.0
2022-09-20 11:00:00,31.29,31.57,31.24,31.5,204608.0,29.2344,29.496,29.1877,29.4306,204608.0
2022-09-20 11:30:00,31.5,31.68,31.38,31.64,197907.0,29.4306,29.5988,29.3185,29.5614,197907.0
2022-09-20 12:00:00,31.64,31.81,31.63,31.64,190180.0,29.5614,29.7203,29.5521,29.5614,190180.0
2022-09-20 12:30:00,31.65,31.72,31.59,31.68,143729.0,29.5708,29.6362,29.5147,29.5988,143729.0
2022-09-20 13:00:00,31.69,31.69,31.51,31.52,109238.0,29.6082,29.6082,29.44,29.4493,109238.0
2022-09-20 13:30:00,31.52,31.57,31.36,31.4,129069.0,29.4493,29.496,29.2998,29.3372,129069.0
2022-09-20 14:00:00,31.4,31.46,31.29,31.43,183393.0,29.3372,29.3933,29.2344,29.3652,183393.0
2022-09-20 14:30:00,31.42,31.54,31.33,31.5,212343.0,29.3559,29.468,29.2718,29.4306,212343.0
2022-09-20 15:00:00,31.5,31.61,31.4,31.59,212806.0,29.4306,29.5334,29.3372,29.5147,212806.0
2022-09-20 15:30:00,31.58,31.81,31.51,31.65,728488.0,29.5054,29.7203,29.44,29.5708,728488.0
2022-09-21 09:30:00,31.89,31.95,31.45,31.6,223118.0,29.795,29.8511,29.3839,29.5241,223118.0
2022-09-21 10:00:00,31.59,31.89,31.51,31.87,196320.0,29.5147,29.795,29.44,29.7763,196320.0
2022-09-21 10:30:00,31.88,31.9,31.72,31.82,96740.0,29.7857,29.8044,29.6362,29.7296,96740.0
2022-09-21 11:00:00,31.82,31.96,31.81,31.93,89420.0,29.7296,29.8604,29.7203,29.8324,89420.0
2022-09-21 11:30:00,31.93,31.97,31.85,31.91,101454.0,29.8324,29.8698,29.7576,29.8137,101454.0
2022-09-21 12:00:00,31.9,31.96,31.87,31.93,72814.0,29.8044,29.8604,29.7763,29.8324,72814.0
2022-09-21 12:30:00,31.92,31.93,31.75,31.76,58286.0,29.823,29.8324,29.6642,29.6736,58286.0
2022-09-21 13:00:00,31.75,31.82,31.69,31.73,153619.0,29.6642,29.7296,29.6082,29.6455,153619.0
2022-09-21 13:30:00,31.74,31.87,31.72,31.87,122382.0,29.6549,29.7763,29.6362,29.7763,122382.0
2022-09-21 14:00:00,31.83,31.83,31.09,31.27,251279.0,29.739,29.739,29.0476,29.2158,251279.0
2022-09-21 14:30:00,31.26,32.0,31.15,31.79,440064.0,29.2064,29.8978,29.1036,29.7016,440064.0
2022-09-21 15:00:00,31.82,31.86,31.13,31.14,238295.0,29.7296,29.767,29.0849,29.0943,238295.0
2022-09-21 15:30:00,31.13,31.16,30.62,30.62,842409.0,29.0849,29.113,28.6085,28.6085,842409.0
2022-09-22 09:30:00,30.66,30.79,29.98,29.98,256104.0,28.6458,28.7673,28.0105,28.0105,256104.0
2022-09-22 10:00:00,29.99,30.28,29.93,30.05,207159.0,28.0198,28.2908,27.9638,28.0759,207159.0
2022-09-22 10:30:00,30.04,30.11,29.85,29.9,194242.0,28.0666,28.132,27.889,27.9358,194242.0
2022-09-22 11:00:00,29.89,29.95,29.75,29.87,212439.0,27.9264,27.9825,27.7956,27.9077,212439.0
2022-09-22 11:30:00,29.87,29.95,29.78,29.8,223225.0,27.9077,27.9825,27.8236,27.8423,223225.0
2022-09-22 12:00:00,29.79,29.84,29.6,29.74,284704.0,27.833,27.8797,27.6555,27.7863,284704.0
2022-09-22 12:30:00,29.73,29.83,29.68,29.77,140399.0,27.7769,27.8703,27.7302,27.8143,140399.0
2022-09-22 13:00:00,29.76,29.8,29.63,29.76,141941.0,27.8049,27.8423,27.6835,27.8049,141941.0
2022-09-22 13:30:00,29.76,29.83,29.67,29.74,137206.0,27.8049,27.8703,27.7209,27.7863,137206.0
2022-09-22 14:00:00,29.73,29.76,29.58,29.68,129378.0,27.7769,27.8049,27.6368,27.7302,129378.0
2022-09-22 14:30:00,29.69,29.83,29.65,29.77,122355.0,27.7395,27.8703,27.7022,27.8143,122355.0
2022-09-22 15:00:00,29.77,29.91,29.75,29.82,169953.0,27.8143,27.9451,27.7956,27.861,169953.0
2022-09-22 15:30:00,29.82,29.99,29.7,29.71,660042.0,27.861,28.0198,27.7489,27.7582,660042.0
2022-09-23 09:30:00,29.18,29.6,29.18,29.22,305552.0,27.2631,27.6555,27.2631,27.3004,305552.0
2022-09-23 10:00:00,29.22,29.32,29.07,29.3,253823.0,27.3004,27.3939,27.1603,27.3752,253823.0
2022-09-23 10:30:00,29.29,29.32,29.15,29.18,150675.0,27.3658,27.3939,27.235,27.2631,150675.0
2022-09-23 11:00:00,29.19,29.48,29.16,29.38,149789.0,27.2724,27.5433,27.2444,27.4499,149789.0
2022-09-23 11:30:00,29.38,29.43,29.11,29.17,119866.0,27.4499,27.4966,27.1976,27.2537,119866.0
2022-09-23 12:00:00,29.17,29.17,29.0,29.02,97742.0,27.2537,27.2537,27.0949,27.1136,97742.0
2022-09-23 12:30:00,29.02,29.17,28.92,29.17,133662.0,27.1136,27.2537,27.0201,27.2537,133662.0
2022-09-23 13:00:00,29.17,29.23,29.06,29.07,103403.0,27.2537,27.3098,27.1509,27.1603,103403.0
2022-09-23 13:30:00,29.08,29.11,28.97,29.04,112912.0,27.1696,27.1976,27.0668,27.1322,112912.0
2022-09-23 14:00:00,29.02,29.1,28.76,28.88,311709.0,27.1136,27.1883,26.8706,26.9828,311709.0
2022-09-23 14:30:00,28.88,28.88,28.72,28.74,174495.0,26.9828,26.9828,26.8333,26.852,174495.0
2022-09-23 15:00:00,28.74,29.03,28.72,28.96,697555.0,26.852,27.1229,26.8333,27.0575,697555.0
2022-09-23 15:30:00,28.96,29.28,28.87,29.27,872213.0,27.0575,27.3565,26.9734,27.3471,872213.0
2022-09-26 09:30:00,28.92,29.48,28.88,29.08,384630.0,27.0201,27.5433,26.9828,27.1696,384630.0
2022-09-26 10:00:00,29.08,29.28,28.8,29.18,198485.0,27.1696,27.3565,26.908,27.2631,198485.0
2022-09-26 10:30:00,29.18,29.2,28.97,29.02,151422.0,27.2631,27.2817,27.0668,27.1136,151422.0
2022-09-26 11:00:00,29.0,29.03,28.62,28.64,252003.0,27.0949,27.1229,26.7398,26.7585,252003.0
2022-09-26 11:30:00,28.64,28.78,28.59,28.66,127471.0,26.7585,26.8893,26.7118,26.7772,127471.0
2022-09-26 12:00:00,28.66,28.67,28.43,28.46,163678.0,26.7772,26.7866,26.5623,26.5904,163678.0
2022-09-26 12:30:00,28.44,28.52,28.28,28.46,206007.0,26.5717,26.6464,26.4222,26.5904,206007.0
2022-09-26 13:00:00,28.46,28.47,28.15,28.22,154662.0,26.5904,26.5997,26.3007,26.3661,154662.0
2022-09-26 13:30:00,28.21,28.37,28.21,28.23,209014.0,26.3568,26.5063,26.3568,26.3755,209014.0
2022-09-26 14:00:00,28.22,28.4,28.21,28.28,157273.0,26.3661,26.5343,26.3568,26.4222,157273.0
2022-09-26 14:30:00,28.27,28.49,28.27,28.41,167280.0,26.4128,26.6184,26.4128,26.5436,167280.0
2022-09-26 15:00:00,28.42,28.55,28.36,28.4,257731.0,26.553,26.6744,26.4969,26.5343,257731.0
2022-09-26 15:30:00,28.39,28.47,28.2,28.22,834718.0,26.5249,26.5997,26.3474,26.3661,834718.0
2022-09-27 09:30:00,28.59,28.68,28.2,28.49,313209.0,26.7118,26.7959,26.3474,26.6184,313209.0
2022-09-27 10:00:00,28.49,28.54,28.17,28.34,299486.0,26.6184,26.6651,26.3194,26.4782,299486.0
2022-09-27 10:30:00,28.35,28.56,28.35,28.53,438217.0,26.4876,26.6838,26.4876,26.6558,438217.0
2022-09-27 11:00:00,28.54,28.61,28.25,28.3,249255.0,26.6651,26.7305,26.3941,26.4409,249255.0
2022-09-27 11:30:00,28.3,28.37,28.18,28.2,132601.0,26.4409,26.5063,26.3287,26.3474,132601.0
2022-09-27 12:00:00,28.19,28.19,27.77,27.88,292618.0,26.3381,26.3381,25.9457,26.0485,292618.0
2022-09-27 12:30:00,27.89,27.93,27.77,27.9,160227.0,26.0578,26.0952,25.9457,26.0671,160227.0
2022-09-27 13:00:00,27.89,27.98,27.78,27.92,184258.0,26.0578,26.1419,25.955,26.0858,184258.0
2022-09-27 13:30:00,27.89,27.91,27.78,27.91,123865.0,26.0578,26.0765,25.955,26.0765,123865.0
2022-09-27 14:00:00,27.91,28.02,27.82,27.94,92356.0,26.0765,26.1793,25.9924,26.1045,92356.0
2022-09-27 14:30:00,27.94,28.19,27.88,28.14,175103.0,26.1045,26.3381,26.0485,26.2914,175103.0
2022-09-27 15:00:00,28.15,28.15,28.01,28.08,318263.0,26.3007,26.3007,26.1699,26.2353,318263.0
2022-09-27 15:30:00,28.09,28.21,27.98,28.13,652446.0,26.2447,26.3568,26.1419,26.282,652446.0
2022-09-28 09:30:00,28.31,28.66,28.02,28.51,464281.0,26.4502,26.7772,26.1793,26.6371,464281.0
2022-09-28 10:00:00,28.51,28.73,28.32,28.68,374399.0,26.6371,26.8426,26.4595,26.7959,374399.0
2022-09-28 10:30:00,28.69,28.83,28.62,28.74,424075.0,26.8052,26.936,26.7398,26.852,424075.0
2022-09-28 11:00:00,28.71,28.93,28.65,28.81,348821.0,26.8239,27.0295,26.7679,26.9174,348821.0
2022-09-28 11:30:00,28.8,28.97,28.69,28.92,236863.0,26.908,27.0668,26.8052,27.0201,236863.0
2022-09-28 12:00:00,28.91,29.01,28.79,28.81,178153.0,27.0108,27.1042,26.8987,26.9174,178153.0
2022-09-28 12:30:00,28.81,28.9,28.76,28.82,124837.0,26.9174,27.0014,26.8706,26.9267,124837.0
2022-09-28 13:00:00,28.83,28.94,28.79,28.8,219123.0,26.936,27.0388,26.8987,26.908,219123.0
2022-09-28 13:30:00,28.8,28.94,28.78,28.92,183503.0,26.908,27.0388,26.8893,27.0201,183503.0
2022-09-28 14:00:00,28.92,28.98,28.87,28.93,149391.0,27.0201,27.0762,26.9734,27.0295,149391.0
2022-09-28 14:30:00,28.94,29.05,28.91,29.03,92912.0,27.0388,27.1416,27.0108,27.1229,92912.0
2022-09-28 15:00:00,29.03,29.14,28.95,29.01,438262.0,27.1229,27.2257,27.0482,27.1042,438262.0
2022-09-28 15:30:00,29.02,29.15,28.96,28.97,1079606.0,27.1136,27.235,27.0575,27.0668,1079606.0
2022-09-29 09:30:00,28.44,28.9,28.42,28.72,681037.0,26.5717,27.0014,26.553,26.8333,681037.0
2022-09-29 10:00:00,28.73,28.79,28.38,28.79,571999.0,26.8426,26.8987,26.5156,26.8987,571999.0
2022-09-29 10:30:00,28.79,28.94,28.62,28.86,416133.0,26.8987,27.0388,26.7398,26.9641,416133.0
2022-09-29 11:00:00,28.85,29.03,28.84,28.95,235678.0,26.9547,27.1229,26.9454,27.0482,235678.0
2022-09-29 11:30:00,28.96,29.25,28.92,29.15,297180.0,27.0575,27.3285,27.0201,27.235,297180.0
2022-09-29 12:00:00,29.15,29.28,28.95,29.04,358405.0,27.235,27.3565,27.0482,27.1322,358405.0
2022-09-29 12:30:00,29.05,29.15,28.85,28.89,134135.0,27.1416,27.235,26.9547,26.9921,134135.0
2022-09-29 13:00:00,28.89,28.92,28.78,28.88,296410.0,26.9921,27.0201,26.8893,26.9828,296410.0
2022-09-29 13:30:00,28.87,28.98,28.63,28.65,308717.0,26.9734,27.0762,26.7492,26.7679,308717.0
2022-09-29 14:00:00,28.65,28.7,28.59,28.67,288493.0,26.7679,26.8146,26.7118,26.7866,288493.0
2022-09-29 14:30:00,28.67,28.75,28.62,28.65,245726.0,26.7866,26.8613,26.7398,26.7679,245726.0
2022-09-29 15:00:00,28.65,28.84,28.63,28.75,299966.0,26.7679,26.9454,26.7492,26.8613,299966.0
2022-09-29 15:30:00,28.75,28.92,28.72,28.86,1003584.0,26.8613,27.0201,26.8333,26.9641,1003584.0
2022-09-30 09:30:00,28.81,28.84,28.23,28.73,446838.0,26.9174,26.9454,26.3755,26.8426,446838.0
2022-09-30 10:00:00,28.74,28.77,28.47,28.58,241634.0,26.852,26.88,26.5997,26.7025,241634.0
2022-09-30 10:30:00,28.58,28.77,28.58,28.7,197608.0,26.7025,26.88,26.7025,26.8146,197608.0
2022-09-30 11:00:00,28.7,28.92,28.63,28.79,282001.0,26.8146,27.0201,26.7492,26.8987,282001.0
2022-09-30 11:30:00,28.8,28.84,28.52,28.54,214040.0,26.908,26.9454,26.6464,26.6651,214040.0
2022-09-30 12:00:00,28.52,28.56,28.4,28.41,171703.0,26.6464,26.6838,26.5343,26.5436,171703.0
2022-09-30 12:30:00,28.41,28.55,28.4,28.53,224072.0,26.5436,26.6744,26.5343,26.6558,224072.0
2022-09-30 13:00:00,28.54,28.72,28.5,28.72,88248.0,26.6651,26.8333,26.6277,26.8333,88248.0
2022-09-30 13:30:00,28.72,28.74,28.49,28.58,245722.0,26.8333,26.852,26.6184,26.7025,245722.0
2022-09-30 14:00:00,28.57,28.71,28.51,28.68,311045.0,26.6931,26.8239,26.6371,26.7959,311045.0
2022-09-30 14:30:00,28.68,28.69,28.36,28.41,322944.0,26.7959,26.8052,26.4969,26.5436,322944.0
2022-09-30 15:00:00,28.41,28.54,28.29,28.4,558124.0,26.5436,26.6651,26.4315,26.5343,558124.0
2022-09-30 15:30:00,28.41,28.49,28.11,28.2,997149.0,26.5436,26.6184,26.2633,26.3474,997149.0
2022-10-03 09:30:00,28.8,29.07,28.34,28.92,409032.0,26.908,27.1603,26.4782,27.0201,409032.0
2022-10-03 10:00:00,28.97,29.72,28.96,29.67,309531.0,27.0668,27.7676,27.0575,27.7209,309531.0
2022-10-03 10:30:00,29.69,29.75,29.51,29.7,311872.0,27.7395,27.7956,27.5714,27.7489,311872.0
2022-10-03 11:00:00,29.7,29.9,29.67,29.68,501889.0,27.7489,27.9358,27.7209,27.7302,501889.0
2022-10-03 11:30:00,29.68,29.83,29.61,29.76,336958.0,27.7302,27.8703,27.6648,27.8049,336958.0
2022-10-03 12:00:00,29.76,29.93,29.76,29.84,219650.0,27.8049,27.9638,27.8049,27.8797,219650.0
2022-10-03 12:30:00,29.83,29.85,29.72,29.8,201604.0,27.8703,27.889,27.7676,27.8423,201604.0
2022-10-03 13:00:00,29.81,29.82,29.64,29.64,470890.0,27.8517,27.861,27.6928,27.6928,470890.0
2022-10-03 13:30:00,29.65,29.78,29.62,29.71,405393.0,27.7022,27.8236,27.6741,27.7582,405393.0
2022-10-03 14:00:00,29.72,29.98,29.71,29.97,331596.0,27.7676,28.0105,27.7582,28.0012,331596.0
2022-10-03 14:30:00,29.96,30.01,29.92,29.98,322647.0,27.9918,28.0385,27.9544,28.0105,322647.0
2022-10-03 15:00:00,29.98,30.01,29.89,29.96,338390.0,28.0105,28.0385,27.9264,27.9918,338390.0
2022-10-03 15:30:00,29.96,30.01,29.84,29.88,1223977.0,27.9918,28.0385,27.8797,27.9171,1223977.0
2022-10-04 09:30:00,30.6,31.02,30.54,30.98,449201.0,28.5898,28.9822,28.5337,28.9448,449201.0
2022-10-04 10:00:00,30.98,31.03,30.72,30.82,408144.0,28.9448,28.9915,28.7019,28.7953,408144.0
2022-10-04 10:30:00,30.82,31.2,30.81,31.14,355838.0,28.7953,29.1503,28.786,29.0943,355838.0
2022-10-04 11:00:00,31.15,31.22,31.02,31.17,297707.0,29.1036,29.169,28.9822,29.1223,297707.0
2022-10-04 11:30:00,31.17,31.24,31.08,31.23,178918.0,29.1223,29.1877,29.0382,29.1784,178918.0
2022-10-04 12:00:00,31.23,31.24,31.08,31.16,171400.0,29.1784,29.1877,29.0382,29.113,171400.0
2022-10-04 12:30:00,31.15,31.22,31.13,31.19,327792.0,29.1036,29.169,29.0849,29.141,327792.0
2022-10-04 13:00:00,31.18,31.21,31.01,31.21,416351.0,29.1317,29.1597,28.9728,29.1597,416351.0
2022-10-04 13:30:00,31.2,31.52,31.17,31.46,278059.0,29.1503,29.4493,29.1223,29.3933,278059.0
2022-10-04 14:00:00,31.46,31.56,31.32,31.33,288486.0,29.3933,29.4867,29.2625,29.2718,288486.0
2022-10-04 14:30:00,31.33,31.54,31.31,31.52,216689.0,29.2718,29.468,29.2531,29.4493,216689.0
2022-10-04 15:00:00,31.52,31.65,31.43,31.61,488613.0,29.4493,29.5708,29.3652,29.5334,488613.0
2022-10-04 15:30:00,31.61,31.72,31.51,31.71,1278377.0,29.5334,29.6362,29.44,29.6268,1278377.0
2022-10-05 09:30:00,30.96,31.6,30.96,31.46,485281.0,28.9261,29.5241,28.9261,29.3933,485281.0
2022-10-05 10:00:00,31.46,31.58,31.29,31.4,665943.0,29.3933,29.5054,29.2344,29.3372,665943.0
2022-10-05 10:30:00,31.41,31.42,31.2,31.26,772211.0,29.3466,29.3559,29.1503,29.2064,772211.0
2022-10-05 11:00:00,31.25,31.37,31.15,31.33,461969.0,29.1971,29.3092,29.1036,29.2718,461969.0
2022-10-05 11:30:00,31.34,31.39,31.28,31.32,317603.0,29.2812,29.3279,29.2251,29.2625,317603.0
2022-10-05 12:00:00,31.32,31.62,31.29,31.46,287562.0,29.2625,29.5428,29.2344,29.3933,287562.0
2022-10-05 12:30:00,31.46,31.64,31.39,31.58,289253.0,29.3933,29.5614,29.3279,29.5054,289253.0
2022-10-05 13:00:00,31.58,31.95,31.56,31.89,273635.0,29.5054,29.8511,29.4867,29.795,273635.0
2022-10-05 13:30:00,31.88,31.92,31.76,31.78,275577.0,29.7857,29.823,29.6736,29.6922,275577.0
2022-10-05 14:00:00,31.78,31.87,31.69,31.76,292282.0,29.6922,29.7763,29.6082,29.6736,292282.0
2022-10-05 14:30:00,31.76,31.79,31.68,31.75,204067.0,29.6736,29.7016,29.5988,29.6642,204067.0
2022-10-05 15:00:00,31.77,31.87,31.72,31.86,284621.0,29.6829,29.7763,29.6362,29.767,284621.0
2022-10-05 15:30:00,31.86,31.97,31.71,31.77,1093583.0,29.767,29.8698,29.6268,29.6829,1093583.0
2022-10-06 09:30:00,31.39,31.79,31.32,31.61,436567.0,29.3279,29.7016,29.2625,29.5334,436567.0
2022-10-06 10:00:00,31.62,31.69,31.33,31.44,614304.0,29.5428,29.6082,29.2718,29.3746,614304.0
2022-10-06 10:30:00,31.43,31.51,31.18,31.49,619226.0,29.3652,29.44,29.1317,29.4213,619226.0
2022-10-06 11:00:00,31.48,31.63,31.41,31.62,313276.0,29.412,29.5521,29.3466,29.5428,313276.0
2022-10-06 11:30:00,31.61,31.68,31.44,31.52,277235.0,29.5334,29.5988,29.3746,29.4493,277235.0
2022-10-06 12:00:00,31.52,31.61,31.35,31.6,217707.0,29.4493,29.5334,29.2905,29.5241,217707.0
2022-10-06 12:30:00,31.6,31.86,31.57,31.59,436018.0,29.5241,29.767,29.496,29.5147,436018.0
2022-10-06 13:00:00,31.59,31.73,31.59,31.67,298221.0,29.5147,29.6455,29.5147,29.5895,298221.0
2022-10-06 13:30:00,31.66,31.68,31.49,31.65,222500.0,29.5801,29.5988,29.4213,29.5708,222500.0
2022-10-06 14:00:00,31.65,31.65,31.45,31.46,387926.0,29.5708,29.5708,29.3839,29.3933,387926.0
2022-10-06 14:30:00,31.45,31.56,31.42,31.52,250261.0,29.3839,29.4867,29.3559,29.4493,250261.0
2022-10-06 15:00:00,31.51,31.62,31.49,31.56,312839.0,29.44,29.5428,29.4213,29.4867,312839.0
2022-10-06 15:30:00,31.56,31.59,31.48,31.49,1084186.0,29.4867,29.5147,29.412,29.4213,1084186.0
2022-10-07 09:30:00,31.01,31.11,30.65,30.65,547665.0,28.9728,29.0663,28.6365,28.6365,547665.0
2022-10-07 10:00:00,30.67,31.06,30.65,31.01,532509.0,28.6552,29.0195,28.6365,28.9728,532509.0
2022-10-07 10:30:00,31.01,31.04,30.87,30.9,423886.0,28.9728,29.0009,28.842,28.8701,423886.0
2022-10-07 11:00:00,30.89,31.03,30.81,30.87,294180.0,28.8607,28.9915,28.786,28.842,294180.0
2022-10-07 11:30:00,30.87,30.93,30.78,30.86,307667.0,28.842,28.8981,28.7579,28.8327,307667.0
2022-10-07 12:00:00,30.86,30.93,30.73,30.79,288759.0,28.8327,28.8981,28.7112,28.7673,288759.0
2022-10-07 12:30:00,30.79,30.82,30.68,30.79,307656.0,28.7673,28.7953,28.6645,28.7673,307656.0
2022-10-07 13:00:00,30.79,30.86,30.72,30.84,272765.0,28.7673,28.8327,28.7019,28.814,272765.0
2022-10-07 13:30:00,30.84,30.91,30.82,30.85,251028.0,28.814,28.8794,28.7953,28.8233,251028.0
2022-10-07 14:00:00,30.84,30.89,30.8,30.8,328504.0,28.814,28.8607,28.7766,28.7766,328504.0
2022-10-07 14:30:00,30.8,30.87,30.76,30.85,433566.0,28.7766,28.842,28.7393,28.8233,433566.0
2022-10-07 15:00:00,30.85,30.9,30.65,30.74,524576.0,28.8233,28.8701,28.6365,28.7206,524576.0
2022-10-07 15:30:00,30.73,30.92,30.69,30.85,1352091.0,28.7112,28.8887,28.6739,28.8233,1352091.0
2022-10-10 09:30:00,31.11,31.34,30.82,30.88,546499.0,29.0663,29.2812,28.7953,28.8514,546499.0
2022-10-10 10:00:00,30.89,31.19,30.86,31.13,382477.0,28.8607,29.141,28.8327,29.0849,382477.0
2022-10-10 10:30:00,31.13,31.15,30.88,31.05,577804.0,29.0849,29.1036,28.8514,29.0102,577804.0
2022-10-10 11:00:00,31.04,31.24,30.95,31.16,303535.0,29.0009,29.1877,28.9168,29.113,303535.0
2022-10-10 11:30:00,31.16,31.17,31.01,31.08,211970.0,29.113,29.1223,28.9728,29.0382,211970.0
2022-10-10 12:00:00,31.08,31.1,30.98,31.01,267059.0,29.0382,29.0569,28.9448,28.9728,267059.0
2022-10-10 12:30:00,31.02,31.05,30.79,30.85,459482.0,28.9822,29.0102,28.7673,28.8233,459482.0
2022-10-10 13:00:00,30.85,30.98,30.79,30.96,402519.0,28.8233,28.9448,28.7673,28.9261,402519.0
2022-10-10 13:30:00,30.98,31.2,30.96,31.15,200441.0,28.9448,29.1503,28.9261,29.1036,200441.0
2022-10-10 14:00:00,31.15,31.17,31.02,31.03,203428.0,29.1036,29.1223,28.9822,28.9915,203428.0
2022-10-10 14:30:00,31.03,31.16,31.02,31.1,220606.0,28.9915,29.113,28.9822,29.0569,220606.0
2022-10-10 15:00:00,31.1,31.21,31.03,31.08,237806.0,29.0569,29.1597,28.9915,29.0382,237806.0
2022-10-10 15:30:00,31.09,31.19,31.01,31.02,729981.0,29.0476,29.141,28.9728,28.9822,729981.0
2022-10-11 09:30:00,30.82,31.03,30.68,30.79,565209.0,28.7953,28.9915,28.6645,28.7673,565209.0
2022-10-11 10:00:00,30.78,30.78,30.53,30.68,523360.0,28.7579,28.7579,28.5244,28.6645,523360.0
2022-10-11 10:30:00,30.69,30.84,30.59,30.71,482281.0,28.6739,28.814,28.5804,28.6925,482281.0
2022-10-11 11:00:00,30.71,31.12,30.71,31.12,282300.0,28.6925,29.0756,28.6925,29.0756,282300.0
2022-10-11 11:30:00,31.12,31.54,31.12,31.44,263820.0,29.0756,29.468,29.0756,29.3746,263820.0
2022-10-11 12:00:00,31.44,31.49,31.22,31.46,205450.0,29.3746,29.4213,29.169,29.3933,205450.0
2022-10-11 12:30:00,31.46,31.72,31.46,31.69,305075.0,29.3933,29.6362,29.3933,29.6082,305075.0
2022-10-11 13:00:00,31.69,31.7,31.52,31.54,230693.0,29.6082,29.6175,29.4493,29.468,230693.0
2022-10-11 13:30:00,31.54,31.56,31.36,31.4,243841.0,29.468,29.4867,29.2998,29.3372,243841.0
2022-10-11 14:00:00,31.4,31.41,31.17,31.23,216124.0,29.3372,29.3466,29.1223,29.1784,216124.0
2022-10-11 14:30:00,31.22,31.32,30.81,30.81,268365.0,29.169,29.2625,28.786,28.786,268365.0
2022-10-11 15:00:00,30.81,30.87,30.68,30.86,674277.0,28.786,28.842,28.6645,28.8327,674277.0
2022-10-11 15:30:00,30.86,31.02,30.8,30.92,1255344.0,28.8327,28.9822,28.7766,28.8887,1255344.0
2022-10-12 09:30:00,30.95,31.3,30.72,31.28,327563.0,28.9168,29.2438,28.7019,29.2251,327563.0
2022-10-12 10:00:00,31.3,31.52,31.17,31.35,253779.0,29.2438,29.4493,29.1223,29.2905,253779.0
2022-10-12 10:30:00,31.35,31.43,31.18,31.34,229022.0,29.2905,29.3652,29.1317,29.2812,229022.0
2022-10-12 11:00:00,31.33,31.5,31.28,31.32,170441.0,29.2718,29.4306,29.2251,29.2625,170441.0
2022-10-12 11:30:00,31.32,31.45,31.24,31.44,150920.0,29.2625,29.3839,29.1877,29.3746,150920.0
2022-10-12 12:00:00,31.44,31.57,31.4,31.43,191747.0,29.3746,29.496,29.3372,29.3652,191747.0
2022-10-12 12:30:00,31.43,31.51,31.31,31.49,192925.0,29.3652,29.44,29.2531,29.4213,192925.0
2022-10-12 13:00:00,31.49,31.53,31.37,31.47,146862.0,29.4213,29.4587,29.3092,29.4026,146862.0
2022-10-12 13:30:00,31.47,31.5,31.4,31.5,259656.0,29.4026,29.4306,29.3372,29.4306,259656.0
2022-10-12 14:00:00,31.5,31.78,31.46,31.71,526518.0,29.4306,29.6922,29.3933,29.6268,526518.0
2022-10-12 14:30:00,31.71,31.73,31.51,31.53,201608.0,29.6268,29.6455,29.44,29.4587,201608.0
2022-10-12 15:00:00,31.54,31.63,31.49,31.54,192372.0,29.468,29.5521,29.4213,29.468,192372.0
2022-10-12 15:30:00,31.54,31.56,31.26,31.3,970365.0,29.468,29.4867,29.2064,29.2438,970365.0
2022-10-13 09:30:00,30.51,30.98,30.01,30.9,923558.0,28.5057,28.9448,28.0385,28.8701,923558.0
2022-10-13 10:00:00,30.91,31.54,30.91,31.17,655088.0,28.8794,29.468,28.8794,29.1223,655088.0
2022-10-13 10:30:00,31.16,31.62,31.1,31.55,317853.0,29.113,29.5428,29.0569,29.4774,317853.0
2022-10-13 11:00:00,31.56,32.41,31.54,32.06,458508.0,29.4867,30.2809,29.468,29.9539,458508.0
2022-10-13 11:30:00,32.06,32.47,31.98,32.34,442194.0,29.9539,30.3369,29.8791,30.2155,442194.0
2022-10-13 12:00:00,32.36,32.46,32.13,32.22,253090.0,30.2341,30.3276,30.0193,30.1033,253090.0
2022-10-13 12:30:00,32.21,32.4,32.15,32.27,217734.0,30.094,30.2715,30.0379,30.1501,217734.0
2022-10-13 13:00:00,32.27,32.4,32.17,32.38,250175.0,30.1501,30.2715,30.0566,30.2528,250175.0
2022-10-13 13:30:00,32.38,32.46,32.26,32.32,172319.0,30.2528,30.3276,30.1407,30.1968,172319.0
2022-10-13 14:00:00,32.31,32.42,32.21,32.22,155450.0,30.1874,30.2902,30.094,30.1033,155450.0
2022-10-13 14:30:00,32.22,32.34,32.19,32.31,172370.0,30.1033,30.2155,30.0753,30.1874,172370.0
2022-10-13 15:00:00,32.31,32.53,32.23,32.47,281043.0,30.1874,30.393,30.1127,30.3369,281043.0
2022-10-13 15:30:00,32.48,32.64,32.34,32.38,1573606.0,30.3463,30.4957,30.2155,30.2528,1573606.0
2022-10-14 09:30:00,32.6,33.02,32.45,32.88,649160.0,30.4584,30.8508,30.3182,30.72,649160.0
2022-10-14 10:00:00,32.88,32.88,32.0,32.15,566961.0,30.72,30.72,29.8978,30.0379,566961.0
2022-10-14 10:30:00,32.14,32.27,31.91,32.15,235785.0,30.0286,30.1501,29.8137,30.0379,235785.0
2022-10-14 11:00:00,32.15,32.27,31.97,32.11,211940.0,30.0379,30.1501,29.8698,30.0006,211940.0
2022-10-14 11:30:00,32.11,32.11,31.8,31.81,242657.0,30.0006,30.0006,29.7109,29.7203,242657.0
2022-10-14 12:00:00,31.8,31.93,31.6,31.8,199596.0,29.7109,29.8324,29.5241,29.7109,199596.0
2022-10-14 12:30:00,31.8,31.91,31.72,31.74,266099.0,29.7109,29.8137,29.6362,29.6549,266099.0
2022-10-14 13:00:00,31.75,31.84,31.65,31.74,156154.0,29.6642,29.7483,29.5708,29.6549,156154.0
2022-10-14 13:30:00,31.74,31.78,31.64,31.72,160264.0,29.6549,29.6922,29.5614,29.6362,160264.0
2022-10-14 14:00:00,31.73,31.73,31.47,31.53,180244.0,29.6455,29.6455,29.4026,29.4587,180244.0
2022-10-14 14:30:00,31.53,31.6,31.42,31.6,245406.0,29.4587,29.5241,29.3559,29.5241,245406.0
2022-10-14 15:00:00,31.59,31.71,31.51,31.63,363863.0,29.5147,29.6268,29.44,29.5521,363863.0
2022-10-14 15:30:00,31.63,31.7,31.38,31.44,968692.0,29.5521,29.6175,29.3185,29.3746,968692.0
2022-10-17 09:30:00,32.34,32.65,31.84,31.89,552660.0,30.2155,30.5051,29.7483,29.795,552660.0
2022-10-17 10:00:00,31.9,32.42,31.84,32.28,341323.0,29.8044,30.2902,29.7483,30.1594,341323.0
2022-10-17 10:30:00,32.28,32.28,31.88,31.93,411975.0,30.1594,30.1594,29.7857,29.8324,411975.0
2022-10-17 11:00:00,31.95,32.32,31.93,32.3,263521.0,29.8511,30.1968,29.8324,30.1781,263521.0
2022-10-17 11:30:00,32.31,32.45,32.28,32.28,195075.0,30.1874,30.3182,30.1594,30.1594,195075.0
2022-10-17 12:00:00,32.29,32.32,32.15,32.28,214075.0,30.1687,30.1968,30.0379,30.1594,214075.0
2022-10-17 12:30:00,32.29,32.37,32.27,32.29,354312.0,30.1687,30.2435,30.1501,30.1687,354312.0
2022-10-17 13:00:00,32.3,32.31,32.18,32.3,140804.0,30.1781,30.1874,30.066,30.1781,140804.0
2022-10-17 13:30:00,32.3,32.39,32.28,32.3,141713.0,30.1781,30.2622,30.1594,30.1781,141713.0
2022-10-17 14:00:00,32.29,32.32,32.15,32.23,163310.0,30.1687,30.1968,30.0379,30.1127,163310.0
2022-10-17 14:30:00,32.23,32.36,32.22,32.27,136746.0,30.1127,30.2341,30.1033,30.1501,136746.0
2022-10-17 15:00:00,32.27,32.36,32.2,32.36,258915.0,30.1501,30.2341,30.0847,30.2341,258915.0
2022-10-17 15:30:00,32.36,32.41,32.17,32.18,1155390.0,30.2341,30.2809,30.0566,30.066,1155390.0
2022-10-18 09:30:00,33.04,33.32,32.81,33.2,519332.0,30.8695,31.1311,30.6546,31.019,519332.0
2022-10-18 10:00:00,33.2,33.49,32.87,32.89,277600.0,31.019,31.2899,30.7106,30.7293,277600.0
2022-10-18 10:30:00,32.89,32.91,32.65,32.65,188549.0,30.7293,30.748,30.5051,30.5051,188549.0
2022-10-18 11:00:00,32.64,32.72,32.39,32.48,245259.0,30.4957,30.5705,30.2622,30.3463,245259.0
2022-10-18 11:30:00,32.5,32.54,32.28,32.47,567564.0,30.3649,30.4023,30.1594,30.3369,567564.0
2022-10-18 12:00:00,32.46,32.62,32.31,32.51,180225.0,30.3276,30.4771,30.1874,30.3743,180225.0
2022-10-18 12:30:00,32.5,32.71,32.48,32.59,163597.0,30.3649,30.5612,30.3463,30.449,163597.0
2022-10-18 13:00:00,32.58,32.74,32.44,32.74,161469.0,30.4397,30.5892,30.3089,30.5892,161469.0
2022-10-18 13:30:00,32.74,32.9,32.72,32.87,172665.0,30.5892,30.7387,30.5705,30.7106,172665.0
2022-10-18 14:00:00,32.87,32.88,32.72,32.79,128395.0,30.7106,30.72,30.5705,30.6359,128395.0
2022-10-18 14:30:00,32.79,32.79,32.4,32.5,259485.0,30.6359,30.6359,30.2715,30.3649,259485.0
2022-10-18 15:00:00,32.5,32.55,32.42,32.55,243381.0,30.3649,30.4117,30.2902,30.4117,243381.0
2022-10-18 15:30:00,32.54,32.64,32.48,32.6,759396.0,30.4023,30.4957,30.3463,30.4584,759396.0
2022-10-19 09:30:00,31.63,32.1,31.63,31.83,738490.0,29.5521,29.9912,29.5521,29.739,738490.0
2022-10-19 10:00:00,31.83,32.47,31.76,32.41,362820.0,29.739,30.3369,29.6736,30.2809,362820.0
2022-10-19 10:30:00,32.41,32.44,31.87,32.05,259507.0,30.2809,30.3089,29.7763,29.9445,259507.0
2022-10-19 11:00:00,32.04,32.25,32.03,32.14,125432.0,29.9352,30.1314,29.9258,30.0286,125432.0
2022-10-19 11:30:00,32.13,32.16,32.03,32.04,156466.0,30.0193,30.0473,29.9258,29.9352,156466.0
2022-10-19 12:00:00,32.03,32.07,31.9,31.95,166149.0,29.9258,29.9632,29.8044,29.8511,166149.0
2022-10-19 12:30:00,31.94,32.05,31.8,31.82,191775.0,29.8417,29.9445,29.7109,29.7296,191775.0
2022-10-19 13:00:00,31.82,31.87,31.44,31.46,292447.0,29.7296,29.7763,29.3746,29.3933,292447.0
2022-10-19 13:30:00,31.45,31.48,31.27,31.39,287544.0,29.3839,29.412,29.2158,29.3279,287544.0
2022-10-19 14:00:00,31.38,31.61,31.36,31.54,345075.0,29.3185,29.5334,29.2998,29.468,345075.0
2022-10-19 14:30:00,31.54,31.6,31.48,31.6,229310.0,29.468,29.5241,29.412,29.5241,229310.0
2022-10-19 15:00:00,31.6,31.67,31.46,31.56,306146.0,29.5241,29.5895,29.3933,29.4867,306146.0
2022-10-19 15:30:00,31.56,31.66,31.44,31.59,965842.0,29.4867,29.5801,29.3746,29.5147,965842.0
2022-10-20 09:30:00,31.63,32.24,31.49,32.09,388559.0,29.5521,30.122,29.4213,29.9819,388559.0
2022-10-20 10:00:00,32.09,32.55,32.08,32.38,347029.0,29.9819,30.4117,29.9725,30.2528,347029.0
2022-10-20 10:30:00,32.39,32.41,32.16,32.29,167423.0,30.2622,30.2809,30.0473,30.1687,167423.0
2022-10-20 11:00:00,32.28,32.31,32.03,32.07,200786.0,30.1594,30.1874,29.9258,29.9632,200786.0
2022-10-20 11:30:00,32.07,32.17,32.02,32.04,138334.0,29.9632,30.0566,29.9165,29.9352,138334.0
2022-10-20 12:00:00,32.05,32.07,31.83,31.85,196431.0,29.9445,29.9632,29.739,29.7576,196431.0
2022-10-20 12:30:00,31.84,31.85,31.63,31.71,156196.0,29.7483,29.7576,29.5521,29.6268,156196.0
2022-10-20 13:00:00,31.71,31.72,31.53,31.68,170336.0,29.6268,29.6362,29.4587,29.5988,170336.0
2022-10-20 13:30:00,31.67,31.73,31.56,31.65,196283.0,29.5895,29.6455,29.4867,29.5708,196283.0
2022-10-20 14:00:00,31.65,31.65,31.48,31.5,172028.0,29.5708,29.5708,29.412,29.4306,172028.0
2022-10-20 14:30:00,31.49,31.63,31.48,31.57,203700.0,29.4213,29.5521,29.412,29.496,203700.0
2022-10-20 15:00:00,31.58,31.7,31.5,31.54,391893.0,29.5054,29.6175,29.4306,29.468,391893.0
2022-10-20 15:30:00,31.54,31.68,31.5,31.55,742857.0,29.468,29.5988,29.4306,29.4774,742857.0
2022-10-21 09:30:00,31.51,31.75,31.09,31.57,708863.0,29.44,29.6642,29.0476,29.496,708863.0
2022-10-21 10:00:00,31.55,31.93,31.25,31.25,370271.0,29.4774,29.8324,29.1971,29.1971,370271.0
2022-10-21 10:30:00,31.26,31.34,31.05,31.16,378084.0,29.2064,29.2812,29.0102,29.113,378084.0
2022-10-21 11:00:00,31.16,31.29,31.03,31.25,263478.0,29.113,29.2344,28.9915,29.1971,263478.0
2022-10-21 11:30:00,31.26,31.49,31.22,31.46,229736.0,29.2064,29.4213,29.169,29.3933,229736.0
2022-10-21 12:00:00,31.46,31.61,31.43,31.46,286520.0,29.3933,29.5334,29.3652,29.3933,286520.0
2022-10-21 12:30:00,31.46,31.82,31.44,31.76,192890.0,29.3933,29.7296,29.3746,29.6736,192890.0
2022-10-21 13:00:00,31.77,31.87,31.76,31.81,161881.0,29.6829,29.7763,29.6736,29.7203,161881.0
2022-10-21 13:30:00,31.81,32.02,31.79,32.02,156009.0,29.7203,29.9165,29.7016,29.9165,156009.0
2022-10-21 14:00:00,32.02,32.14,31.98,32.13,226534.0,29.9165,30.0286,29.8791,30.0193,226534.0
2022-10-21 14:30:00,32.13,32.2,31.96,32.02,166336.0,30.0193,30.0847,29.8604,29.9165,166336.0
2022-10-21 15:00:00,32.02,32.22,31.98,32.22,181612.0,29.9165,30.1033,29.8791,30.1033,181612.0
2022-10-21 15:30:00,32.22,32.44,32.14,32.42,1130145.0,30.1033,30.3089,30.0286,30.2902,1130145.0
2022-10-24 09:30:00,32.72,33.09,32.43,32.98,527232.0,30.5705,30.9162,30.2995,30.8134,527232.0
2022-10-24 10:00:00,32.98,32.99,32.37,32.54,294208.0,30.8134,30.8228,30.2435,30.4023,294208.0
2022-10-24 10:30:00,32.53,32.8,32.47,32.76,667534.0,30.393,30.6452,30.3369,30.6079,667534.0
2022-10-24 11:00:00,32.77,32.93,32.67,32.91,374569.0,30.6172,30.7667,30.5238,30.748,374569.0
2022-10-24 11:30:00,32.91,33.17,32.87,33.13,439444.0,30.748,30.9909,30.7106,30.9536,439444.0
2022-10-24 12:00:00,33.13,33.19,32.88,32.89,353669.0,30.9536,31.0096,30.72,30.7293,353669.0
2022-10-24 12:30:00,32.9,32.97,32.82,32.84,369692.0,30.7387,30.8041,30.6639,30.6826,369692.0
2022-10-24 13:00:00,32.84,32.91,32.74,32.86,337001.0,30.6826,30.748,30.5892,30.7013,337001.0
2022-10-24 13:30:00,32.86,33.01,32.82,32.98,327930.0,30.7013,30.8414,30.6639,30.8134,327930.0
2022-10-24 14:00:00,33.0,33.2,32.98,33.15,610821.0,30.8321,31.019,30.8134,30.9722,610821.0
2022-10-24 14:30:00,33.14,33.23,33.05,33.18,557236.0,30.9629,31.047,30.8788,31.0003,557236.0
2022-10-24 15:00:00,33.17,33.24,33.04,33.07,765825.0,30.9909,31.0563,30.8695,30.8975,765825.0
2022-10-24 15:30:00,33.06,33.12,32.9,33.08,1495745.0,30.8882,30.9442,30.7387,30.9068,1495745.0
2022-10-25 09:30:00,33.06,34.38,32.75,34.31,908198.0,30.8882,32.1214,30.5985,32.056,908198.0
2022-10-25 10:00:00,34.3,34.39,33.75,34.25,433061.0,32.0467,32.1308,31.5328,32.0,433061.0
2022-10-25 10:30:00,34.25,34.48,34.04,34.34,446468.0,32.0,32.2149,31.8038,32.0841,446468.0
2022-10-25 11:00:00,34.35,34.8,34.35,34.79,266786.0,32.0934,32.5139,32.0934,32.5045,266786.0
2022-10-25 11:30:00,34.8,35.05,34.76,34.98,232973.0,32.5139,32.7474,32.4765,32.682,232973.0
2022-10-25 12:00:00,34.98,35.23,34.97,35.15,249356.0,32.682,32.9156,32.6727,32.8409,249356.0
2022-10-25 12:30:00,35.15,35.34,35.11,35.14,302335.0,32.8409,33.0184,32.8035,32.8315,302335.0
2022-10-25 13:00:00,35.14,35.19,34.79,34.8,189601.0,32.8315,32.8782,32.5045,32.5139,189601.0
2022-10-25 13:30:00,34.81,34.84,34.57,34.64,204022.0,32.5232,32.5512,32.299,32.3644,204022.0
2022-10-25 14:00:00,34.64,34.93,34.6,34.82,406195.0,32.3644,32.6353,32.327,32.5325,406195.0
2022-10-25 14:30:00,34.82,34.86,34.69,34.84,246247.0,32.5325,32.5699,32.4111,32.5512,246247.0
2022-10-25 15:00:00,34.84,34.97,34.83,34.88,263497.0,32.5512,32.6727,32.5419,32.5886,263497.0
2022-10-25 15:30:00,34.88,34.97,34.82,34.95,1264192.0,32.5886,32.6727,32.5325,32.654,1264192.0
2022-10-26 09:30:00,35.09,35.67,34.94,34.94,805854.0,32.7848,33.3267,32.6447,32.6447,805854.0
2022-10-26 10:00:00,34.96,35.46,34.95,35.4,401156.0,32.6633,33.1305,32.654,33.0744,401156.0
2022-10-26 10:30:00,35.4,35.45,35.08,35.29,299374.0,33.0744,33.1211,32.7755,32.9717,299374.0
2022-10-26 11:00:00,35.29,35.55,35.29,35.39,299022.0,32.9717,33.2146,32.9717,33.0651,299022.0
2022-10-26 11:30:00,35.38,35.39,35.27,35.38,252192.0,33.0557,33.0651,32.953,33.0557,252192.0
2022-10-26 12:00:00,35.37,35.44,35.13,35.2,245779.0,33.0464,33.1118,32.8222,32.8876,245779.0
2022-10-26 12:30:00,35.21,35.3,35.04,35.07,200124.0,32.8969,32.981,32.7381,32.7661,200124.0
2022-10-26 13:00:00,35.07,35.17,34.98,34.98,233160.0,32.7661,32.8595,32.682,32.682,233160.0
2022-10-26 13:30:00,34.98,35.13,34.92,35.13,217193.0,32.682,32.8222,32.626,32.8222,217193.0
2022-10-26 14:00:00,35.13,35.3,35.11,35.14,230752.0,32.8222,32.981,32.8035,32.8315,230752.0
2022-10-26 14:30:00,35.14,35.27,35.12,35.15,273226.0,32.8315,32.953,32.8128,32.8409,273226.0
2022-10-26 15:00:00,35.16,35.16,35.0,35.05,318623.0,32.8502,32.8502,32.7007,32.7474,318623.0
2022-10-26 15:30:00,35.05,35.11,34.99,35.05,921414.0,32.7474,32.8035,32.6914,32.7474,921414.0
2022-10-27 09:30:00,35.47,35.95,34.99,35.3,632303.0,33.1398,33.5883,32.6914,32.981,632303.0
2022-10-27 10:00:00,35.29,35.65,35.22,35.5,544010.0,32.9717,33.308,32.9063,33.1679,544010.0
2022-10-27 10:30:00,35.5,35.64,35.28,35.53,255068.0,33.1679,33.2987,32.9623,33.1959,255068.0
2022-10-27 11:00:00,35.54,35.81,35.5,35.51,234697.0,33.2052,33.4575,33.1679,33.1772,234697.0
2022-10-27 11:30:00,35.51,35.71,35.36,35.41,400703.0,33.1772,33.3641,33.0371,33.0838,400703.0
2022-10-27 12:00:00,35.41,35.51,35.24,35.24,180689.0,33.0838,33.1772,32.9249,32.9249,180689.0
2022-10-27 12:30:00,35.23,35.48,35.23,35.46,146327.0,32.9156,33.1492,32.9156,33.1305,146327.0
2022-10-27 13:00:00,35.47,35.64,35.45,35.55,168721.0,33.1398,33.2987,33.1211,33.2146,168721.0
2022-10-27 13:30:00,35.55,35.56,35.45,35.45,138604.0,33.2146,33.2239,33.1211,33.1211,138604.0
2022-10-27 14:00:00,35.45,35.46,35.19,35.2,254390.0,33.1211,33.1305,32.8782,32.8876,254390.0
2022-10-27 14:30:00,35.19,35.24,34.96,34.99,314015.0,32.8782,32.9249,32.6633,32.6914,314015.0
2022-10-27 15:00:00,34.98,35.3,34.98,35.23,250295.0,32.682,32.981,32.682,32.9156,250295.0
2022-10-27 15:30:00,35.23,35.3,35.07,35.08,1132567.0,32.9156,32.981,32.7661,32.7755,1132567.0
2022-10-28 09:30:00,35.09,35.74,34.97,35.49,523469.0,32.7848,33.3921,32.6727,33.1585,523469.0
2022-10-28 10:00:00,35.52,35.63,35.05,35.37,387196.0,33.1866,33.2893,32.7474,33.0464,387196.0
2022-10-28 10:30:00,35.37,35.61,35.29,35.5,555616.0,33.0464,33.2706,32.9717,33.1679,555616.0
2022-10-28 11:00:00,35.51,35.61,35.37,35.59,234286.0,33.1772,33.2706,33.0464,33.252,234286.0
2022-10-28 11:30:00,35.59,35.81,35.53,35.77,242722.0,33.252,33.4575,33.1959,33.4201,242722.0
2022-10-28 12:00:00,35.77,35.87,35.59,35.85,280540.0,33.4201,33.5136,33.252,33.4949,280540.0
2022-10-28 12:30:00,35.86,35.88,35.66,35.73,328214.0,33.5042,33.5229,33.3174,33.3828,328214.0
2022-10-28 13:00:00,35.74,35.92,35.72,35.78,222268.0,33.3921,33.5603,33.3734,33.4295,222268.0
2022-10-28 13:30:00,35.79,35.92,35.77,35.9,152230.0,33.4388,33.5603,33.4201,33.5416,152230.0
2022-10-28 14:00:00,35.91,35.96,35.85,35.86,180804.0,33.5509,33.5976,33.4949,33.5042,180804.0
2022-10-28 14:30:00,35.86,36.01,35.84,36.0,380912.0,33.5042,33.6444,33.4855,33.635,380912.0
2022-10-28 15:00:00,36.0,36.22,35.99,36.19,463557.0,33.635,33.8406,33.6257,33.8125,463557.0
2022-10-28 15:30:00,36.18,36.33,36.11,36.14,917246.0,33.8032,33.9433,33.7378,33.7658,917246.0
2022-10-31 09:30:00,35.59,35.92,35.31,35.55,298095.0,33.467,33.7773,33.2037,33.4294,298095.0
2022-10-31 10:00:00,35.56,35.94,35.56,35.87,187620.0,33.4388,33.7961,33.4388,33.7303,187620.0
2022-10-31 10:30:00,35.86,35.92,35.72,35.75,159585.0,33.7209,33.7773,33.5893,33.6175,159585.0
2022-10-31 11:00:00,35.74,35.96,35.7,35.72,303818.0,33.6081,33.815,33.5705,33.5893,303818.0
2022-10-31 11:30:00,35.71,35.83,35.51,35.63,192379.0,33.5799,33.6927,33.3918,33.5046,192379.0
2022-10-31 12:00:00,35.63,35.79,35.54,35.66,161684.0,33.5046,33.6551,33.42,33.5328,161684.0
2022-10-31 12:30:00,35.66,35.69,35.57,35.64,101823.0,33.5328,33.5611,33.4482,33.514,101823.0
2022-10-31 13:00:00,35.65,35.76,35.58,35.76,106730.0,33.5234,33.6269,33.4576,33.6269,106730.0
2022-10-31 13:30:00,35.75,35.81,35.67,35.8,123438.0,33.6175,33.6739,33.5423,33.6645,123438.0
2022-10-31 14:00:00,35.8,35.87,35.75,35.8,237530.0,33.6645,33.7303,33.6175,33.6645,237530.0
2022-10-31 14:30:00,35.79,35.95,35.77,35.87,166180.0,33.6551,33.8055,33.6363,33.7303,166180.0
2022-10-31 15:00:00,35.86,35.86,35.76,35.82,155600.0,33.7209,33.7209,33.6269,33.6833,155600.0
2022-10-31 15:30:00,35.81,35.87,35.54,35.58,756603.0,33.6739,33.7303,33.42,33.4576,756603.0
2022-11-01 09:30:00,36.13,36.36,35.72,35.93,340650.0,33.9748,34.1911,33.5893,33.7867,340650.0
2022-11-01 10:00:00,35.97,36.01,35.44,35.81,248847.0,33.8244,33.862,33.326,33.6739,248847.0
2022-11-01 10:30:00,35.83,35.84,35.56,35.69,258327.0,33.6927,33.7021,33.4388,33.5611,258327.0
2022-11-01 11:00:00,35.68,35.84,35.63,35.84,153612.0,33.5517,33.7021,33.5046,33.7021,153612.0
2022-11-01 11:30:00,35.83,35.93,35.64,35.92,191900.0,33.6927,33.7867,33.514,33.7773,191900.0
2022-11-01 12:00:00,35.92,36.17,35.91,36.07,259341.0,33.7773,34.0124,33.7679,33.9184,259341.0
2022-11-01 12:30:00,36.07,36.19,36.01,36.13,178654.0,33.9184,34.0312,33.862,33.9748,178654.0
2022-11-01 13:00:00,36.13,36.3,36.06,36.23,181407.0,33.9748,34.1347,33.909,34.0688,181407.0
2022-11-01 13:30:00,36.23,36.28,36.18,36.26,137095.0,34.0688,34.1159,34.0218,34.0971,137095.0
2022-11-01 14:00:00,36.26,36.26,36.1,36.17,150734.0,34.0971,34.0971,33.9466,34.0124,150734.0
2022-11-01 14:30:00,36.17,36.19,35.99,36.08,154327.0,34.0124,34.0312,33.8432,33.9278,154327.0
2022-11-01 15:00:00,36.09,36.11,35.98,36.0,215807.0,33.9372,33.956,33.8338,33.8526,215807.0
2022-11-01 15:30:00,36.0,36.05,35.89,35.9,796480.0,33.8526,33.8996,33.7491,33.7585,796480.0
2022-11-02 09:30:00,35.85,36.19,35.7,35.76,278161.0,33.7115,34.0312,33.5705,33.6269,278161.0
2022-11-02 10:00:00,35.78,35.92,35.69,35.76,162912.0,33.6457,33.7773,33.5611,33.6269,162912.0
2022-11-02 10:30:00,35.77,35.91,35.74,35.87,140009.0,33.6363,33.7679,33.6081,33.7303,140009.0
2022-11-02 11:00:00,35.88,36.01,35.87,35.96,133671.0,33.7397,33.862,33.7303,33.815,133671.0
2022-11-02 11:30:00,35.96,36.01,35.83,35.84,110900.0,33.815,33.862,33.6927,33.7021,110900.0
2022-11-02 12:00:00,35.83,35.83,35.68,35.75,155475.0,33.6927,33.6927,33.5517,33.6175,155475.0
2022-11-02 12:30:00,35.75,35.77,35.64,35.7,130853.0,33.6175,33.6363,33.514,33.5705,130853.0
2022-11-02 13:00:00,35.71,35.71,35.65,35.68,73823.0,33.5799,33.5799,33.5234,33.5517,73823.0
2022-11-02 13:30:00,35.68,35.86,35.63,35.82,114182.0,33.5517,33.7209,33.5046,33.6833,114182.0
2022-11-02 14:00:00,35.83,36.43,35.7,36.37,387167.0,33.6927,34.2569,33.5705,34.2005,387167.0
2022-11-02 14:30:00,36.38,36.39,35.31,35.49,742731.0,34.2099,34.2193,33.2037,33.373,742731.0
2022-11-02 15:00:00,35.49,35.81,35.01,35.11,399499.0,33.373,33.6739,32.9216,33.0157,399499.0
2022-11-02 15:30:00,35.09,35.09,34.82,34.92,988286.0,32.9968,32.9968,32.743,32.837,988286.0
2022-11-03 09:30:00,34.31,34.31,33.64,33.68,341595.0,32.2634,32.2634,31.6333,31.671,341595.0
2022-11-03 10:00:00,33.7,33.92,33.6,33.91,345524.0,31.6898,31.8966,31.5957,31.8872,345524.0
2022-11-03 10:30:00,33.9,34.32,33.72,34.3,233509.0,31.8778,32.2728,31.7086,32.254,233509.0
2022-11-03 11:00:00,34.31,34.4,34.13,34.31,219726.0,32.2634,32.348,32.0941,32.2634,219726.0
2022-11-03 11:30:00,34.3,34.42,34.21,34.27,176783.0,32.254,32.3668,32.1693,32.2258,176783.0
2022-11-03 12:00:00,34.26,34.56,34.24,34.52,273203.0,32.2164,32.4985,32.1976,32.4609,273203.0
2022-11-03 12:30:00,34.52,34.64,34.44,34.62,230987.0,32.4609,32.5737,32.3856,32.5549,230987.0
2022-11-03 13:00:00,34.61,34.62,34.4,34.42,120153.0,32.5455,32.5549,32.348,32.3668,120153.0
2022-11-03 13:30:00,34.42,34.45,34.23,34.24,138844.0,32.3668,32.395,32.1881,32.1976,138844.0
2022-11-03 14:00:00,34.24,34.4,34.17,34.4,154129.0,32.1976,32.348,32.1317,32.348,154129.0
2022-11-03 14:30:00,34.4,34.47,34.33,34.4,176362.0,32.348,32.4138,32.2822,32.348,176362.0
2022-11-03 15:00:00,34.4,34.43,34.29,34.3,214368.0,32.348,32.3762,32.2446,32.254,214368.0
2022-11-03 15:30:00,34.3,34.32,33.95,34.0,714900.0,32.254,32.2728,31.9249,31.9719,714900.0
2022-11-04 09:30:00,34.69,35.18,34.53,34.94,344077.0,32.6207,33.0815,32.4703,32.8558,344077.0
2022-11-04 10:00:00,34.95,35.42,34.85,35.39,285733.0,32.8652,33.3072,32.7712,33.279,285733.0
2022-11-04 10:30:00,35.39,35.41,35.19,35.24,167998.0,33.279,33.2978,33.0909,33.1379,167998.0
2022-11-04 11:00:00,35.25,35.44,35.02,35.04,218569.0,33.1473,33.326,32.931,32.9498,218569.0
2022-11-04 11:30:00,35.04,35.1,34.56,34.58,205942.0,32.9498,33.0063,32.4985,32.5173,205942.0
2022-11-04 12:00:00,34.58,34.75,34.4,34.73,163222.0,32.5173,32.6771,32.348,32.6583,163222.0
2022-11-04 12:30:00,34.73,34.74,34.49,34.59,151543.0,32.6583,32.6677,32.4326,32.5267,151543.0
2022-11-04 13:00:00,34.59,34.68,34.47,34.53,167422.0,32.5267,32.6113,32.4138,32.4703,167422.0
2022-11-04 13:30:00,34.53,34.58,34.42,34.44,127676.0,32.4703,32.5173,32.3668,32.3856,127676.0
2022-11-04 14:00:00,34.44,34.59,34.32,34.57,161680.0,32.3856,32.5267,32.2728,32.5079,161680.0
2022-11-04 14:30:00,34.57,34.74,34.54,34.7,144214.0,32.5079,32.6677,32.4797,32.6301,144214.0
2022-11-04 15:00:00,34.71,34.88,34.67,34.87,267459.0,32.6395,32.7994,32.6019,32.79,267459.0
2022-11-04 15:30:00,34.87,35.04,34.83,35.04,587740.0,32.79,32.9498,32.7524,32.9498,587740.0
2022-11-07 09:30:00,35.43,35.52,34.97,35.02,265638.0,33.3166,33.4012,32.884,32.931,265638.0
2022-11-07 10:00:00,35.02,35.26,34.98,35.2,366229.0,32.931,33.1567,32.8934,33.1003,366229.0
2022-11-07 10:30:00,35.2,35.22,34.95,35.18,157856.0,33.1003,33.1191,32.8652,33.0815,157856.0
2022-11-07 11:00:00,35.19,35.57,35.15,35.56,268971.0,33.0909,33.4482,33.0533,33.4388,268971.0
2022-11-07 11:30:00,35.58,35.66,35.43,35.49,254416.0,33.4576,33.5328,33.3166,33.373,254416.0
2022-11-07 12:00:00,35.49,35.82,35.45,35.76,154623.0,33.373,33.6833,33.3354,33.6269,154623.0
2022-11-07 12:30:00,35.76,35.8,35.55,35.59,149277.0,33.6269,33.6645,33.4294,33.467,149277.0
2022-11-07 13:00:00,35.6,35.73,35.59,35.69,137334.0,33.4764,33.5987,33.467,33.5611,137334.0
2022-11-07 13:30:00,35.7,35.75,35.61,35.73,102214.0,33.5705,33.6175,33.4858,33.5987,102214.0
2022-11-07 14:00:00,35.73,35.9,35.68,35.89,151122.0,33.5987,33.7585,33.5517,33.7491,151122.0
2022-11-07 14:30:00,35.89,36.0,35.86,35.87,147953.0,33.7491,33.8526,33.7209,33.7303,147953.0
2022-11-07 15:00:00,35.88,35.93,35.82,35.84,108707.0,33.7397,33.7867,33.6833,33.7021,108707.0
2022-11-07 15:30:00,35.84,36.2,35.81,36.2,1032807.0,33.7021,34.0406,33.6739,34.0406,1032807.0
2022-11-08 09:30:00,36.23,36.41,36.06,36.28,220081.0,34.0688,34.2381,33.909,34.1159,220081.0
2022-11-08 10:00:00,36.27,36.4,36.14,36.28,192728.0,34.1065,34.2287,33.9842,34.1159,192728.0
2022-11-08 10:30:00,36.27,36.43,36.24,36.3,138181.0,34.1065,34.2569,34.0783,34.1347,138181.0
2022-11-08 11:00:00,36.31,36.43,36.24,36.34,145605.0,34.1441,34.2569,34.0783,34.1723,145605.0
2022-11-08 11:30:00,36.35,36.39,36.2,36.24,159122.0,34.1817,34.2193,34.0406,34.0783,159122.0
2022-11-08 12:00:00,36.24,36.33,36.18,36.29,167557.0,34.0783,34.1629,34.0218,34.1253,167557.0
2022-11-08 12:30:00,36.28,36.28,36.15,36.2,129956.0,34.1159,34.1159,33.9936,34.0406,129956.0
2022-11-08 13:00:00,36.2,36.24,35.9,35.92,126075.0,34.0406,34.0783,33.7585,33.7773,126075.0
2022-11-08 13:30:00,35.92,36.1,35.83,35.96,165372.0,33.7773,33.9466,33.6927,33.815,165372.0
2022-11-08 14:00:00,35.96,36.0,35.6,35.6,194631.0,33.815,33.8526,33.4764,33.4764,194631.0
2022-11-08 14:30:00,35.6,36.04,35.54,35.93,237782.0,33.4764,33.8902,33.42,33.7867,237782.0
2022-11-08 15:00:00,35.93,36.16,35.91,36.16,231717.0,33.7867,34.003,33.7679,34.003,231717.0
2022-11-08 15:30:00,36.16,36.26,36.05,36.1,510864.0,34.003,34.0971,33.8996,33.9466,510864.0
2022-11-09 09:30:00,35.62,35.64,35.31,35.48,269386.0,33.4952,33.514,33.2037,33.3636,269386.0
2022-11-09 10:00:00,35.48,35.73,35.42,35.5,189426.0,33.3636,33.5987,33.3072,33.3824,189426.0
2022-11-09 10:30:00,35.51,35.62,35.31,35.4,183507.0,33.3918,33.4952,33.2037,33.2884,183507.0
2022-11-09 11:00:00,35.41,35.77,35.4,35.66,160544.0,33.2978,33.6363,33.2884,33.5328,160544.0
2022-11-09 11:30:00,35.65,35.8,35.58,35.7,145317.0,33.5234,33.6645,33.4576,33.5705,145317.0
2022-11-09 12:00:00,35.7,35.73,35.46,35.52,156394.0,33.5705,33.5987,33.3448,33.4012,156394.0
2022-11-09 12:30:00,35.52,35.56,35.35,35.48,168620.0,33.4012,33.4388,33.2413,33.3636,168620.0
2022-11-09 13:00:00,35.48,35.48,35.32,35.35,143404.0,33.3636,33.3636,33.2131,33.2413,143404.0
2022-11-09 13:30:00,35.35,35.35,35.11,35.14,209719.0,33.2413,33.2413,33.0157,33.0439,209719.0
2022-11-09 14:00:00,35.15,35.15,35.01,35.05,239574.0,33.0533,33.0533,32.9216,32.9592,239574.0
2022-11-09 14:30:00,35.04,35.04,34.87,34.89,297154.0,32.9498,32.9498,32.79,32.8088,297154.0
2022-11-09 15:00:00,34.89,35.14,34.89,35.06,298030.0,32.8088,33.0439,32.8088,32.9686,298030.0
2022-11-09 15:30:00,35.07,35.12,34.92,35.0,832550.0,32.978,33.0251,32.837,32.9122,832550.0
2022-11-10 09:30:00,36.85,37.23,36.56,37.0,483538.0,34.6519,35.0092,34.3792,34.7929,483538.0
2022-11-10 10:00:00,37.0,37.68,36.96,37.68,491312.0,34.7929,35.4324,34.7553,35.4324,491312.0
2022-11-10 10:30:00,37.68,38.27,37.56,38.25,352000.0,35.4324,35.9872,35.3195,35.9684,352000.0
2022-11-10 11:00:00,38.25,38.28,38.06,38.08,447033.0,35.9684,35.9966,35.7897,35.8085,447033.0
2022-11-10 11:30:00,38.08,38.35,38.0,38.3,279967.0,35.8085,36.0624,35.7333,36.0154,279967.0
2022-11-10 12:00:00,38.3,38.42,38.19,38.34,243003.0,36.0154,36.1282,35.9119,36.053,243003.0
2022-11-10 12:30:00,38.34,38.52,38.23,38.26,306077.0,36.053,36.2222,35.9495,35.9778,306077.0
2022-11-10 13:00:00,38.26,38.56,38.26,38.54,210154.0,35.9778,36.2599,35.9778,36.2411,210154.0
2022-11-10 13:30:00,38.54,38.54,38.39,38.42,182853.0,36.2411,36.2411,36.1,36.1282,182853.0
2022-11-10 14:00:00,38.41,38.46,38.27,38.34,127182.0,36.1188,36.1658,35.9872,36.053,127182.0
2022-11-10 14:30:00,38.33,38.49,38.31,38.46,158737.0,36.0436,36.194,36.0248,36.1658,158737.0
2022-11-10 15:00:00,38.46,38.73,38.45,38.64,258539.0,36.1658,36.4197,36.1564,36.3351,258539.0
2022-11-10 15:30:00,38.64,38.75,38.47,38.72,1308734.0,36.3351,36.4385,36.1752,36.4103,1308734.0
2022-11-11 09:30:00,38.94,39.52,38.94,39.43,297901.0,36.6172,37.1626,36.6172,37.078,297901.0
2022-11-11 10:00:00,39.43,39.68,39.11,39.59,252169.0,37.078,37.3131,36.7771,37.2284,252169.0
2022-11-11 10:30:00,39.6,39.99,39.51,39.96,328628.0,37.2378,37.6046,37.1532,37.5763,328628.0
2022-11-11 11:00:00,39.97,40.03,39.73,39.78,393313.0,37.5858,37.6422,37.3601,37.4071,393313.0
2022-11-11 11:30:00,39.77,39.82,39.46,39.76,302043.0,37.3977,37.4447,37.1062,37.3883,302043.0
2022-11-11 12:00:00,39.76,39.93,39.7,39.71,274763.0,37.3883,37.5481,37.3319,37.3413,274763.0
2022-11-11 12:30:00,39.72,40.0,39.71,39.97,223177.0,37.3507,37.614,37.3413,37.5858,223177.0
2022-11-11 13:00:00,39.96,40.31,39.95,40.3,419287.0,37.5763,37.9055,37.5669,37.8961,419287.0
2022-11-11 13:30:00,40.3,40.79,40.29,40.77,332681.0,37.8961,38.3568,37.8867,38.338,332681.0
2022-11-11 14:00:00,40.78,40.89,40.66,40.88,484676.0,38.3474,38.4509,38.2346,38.4415,484676.0
2022-11-11 14:30:00,40.88,40.88,40.67,40.77,407278.0,38.4415,38.4415,38.244,38.338,407278.0
2022-11-11 15:00:00,40.77,40.78,40.39,40.44,458010.0,38.338,38.3474,37.9807,38.0277,458010.0
2022-11-11 15:30:00,40.43,40.46,40.15,40.25,999385.0,38.0183,38.0465,37.755,37.8491,999385.0
2022-11-14 09:30:00,39.72,39.93,39.19,39.26,370916.0,37.3507,37.5481,36.8523,36.9181,370916.0
2022-11-14 10:00:00,39.27,39.42,39.0,39.05,270917.0,36.9275,37.0686,36.6736,36.7206,270917.0
2022-11-14 10:30:00,39.06,39.24,39.0,39.08,192100.0,36.73,36.8993,36.6736,36.7488,192100.0
2022-11-14 11:00:00,39.08,39.13,38.67,38.78,155890.0,36.7488,36.7959,36.3633,36.4667,155890.0
2022-11-14 11:30:00,38.81,39.09,38.76,38.82,177804.0,36.4949,36.7582,36.4479,36.5044,177804.0
2022-11-14 12:00:00,38.83,38.88,38.65,38.78,273751.0,36.5138,36.5608,36.3445,36.4667,273751.0
2022-11-14 12:30:00,38.77,38.81,38.68,38.72,219842.0,36.4573,36.4949,36.3727,36.4103,219842.0
2022-11-14 13:00:00,38.72,38.75,38.65,38.73,137730.0,36.4103,36.4385,36.3445,36.4197,137730.0
2022-11-14 13:30:00,38.72,38.72,38.56,38.58,145288.0,36.4103,36.4103,36.2599,36.2787,145288.0
2022-11-14 14:00:00,38.59,38.59,38.27,38.28,231003.0,36.2881,36.2881,35.9872,35.9966,231003.0
2022-11-14 14:30:00,38.29,38.3,38.19,38.23,217079.0,36.006,36.0154,35.9119,35.9495,217079.0
2022-11-14 15:00:00,38.23,38.33,38.02,38.1,291222.0,35.9495,36.0436,35.7521,35.8273,291222.0
2022-11-14 15:30:00,38.11,38.11,37.74,37.76,947074.0,35.8367,35.8367,35.4888,35.5076,947074.0
2022-11-15 09:30:00,38.5,38.82,37.41,37.76,521953.0,36.2034,36.5044,35.1785,35.5076,521953.0
2022-11-15 10:00:00,37.77,37.88,37.21,37.56,397798.0,35.517,35.6204,34.9904,35.3195,397798.0
2022-11-15 10:30:00,37.56,37.68,37.06,37.06,332503.0,35.3195,35.4324,34.8493,34.8493,332503.0
2022-11-15 11:00:00,37.05,37.14,36.85,36.9,444817.0,34.8399,34.9246,34.6519,34.6989,444817.0
2022-11-15 11:30:00,36.91,36.97,36.73,36.83,250980.0,34.7083,34.7647,34.539,34.6331,250980.0
2022-11-15 12:00:00,36.83,36.85,36.56,36.61,305740.0,34.6331,34.6519,34.3792,34.4262,305740.0
2022-11-15 12:30:00,36.61,36.68,36.44,36.5,266965.0,34.4262,34.492,34.2663,34.3227,266965.0
2022-11-15 13:00:00,36.51,36.58,36.05,36.07,251355.0,34.3321,34.398,33.8996,33.9184,251355.0
2022-11-15 13:30:00,36.06,36.27,35.77,36.22,566280.0,33.909,34.1065,33.6363,34.0594,566280.0
2022-11-15 14:00:00,36.21,36.48,36.0,36.43,502120.0,34.05,34.3039,33.8526,34.2569,502120.0
2022-11-15 14:30:00,36.43,36.48,36.03,36.15,265780.0,34.2569,34.3039,33.8808,33.9936,265780.0
2022-11-15 15:00:00,36.15,36.22,35.89,35.95,324646.0,33.9936,34.0594,33.7491,33.8055,324646.0
2022-11-15 15:30:00,35.95,36.05,35.8,35.93,1633180.0,33.8055,33.8996,33.6645,33.7867,1633180.0
2022-11-16 09:30:00,35.76,36.21,35.34,35.36,439383.0,33.6269,34.05,33.2319,33.2507,439383.0
2022-11-16 10:00:00,35.35,35.55,35.08,35.39,410876.0,33.2413,33.4294,32.9874,33.279,410876.0
2022-11-16 10:30:00,35.38,35.45,35.1,35.15,193249.0,33.2696,33.3354,33.0063,33.0533,193249.0
2022-11-16 11:00:00,35.14,35.35,35.1,35.33,207844.0,33.0439,33.2413,33.0063,33.2225,207844.0
2022-11-16 11:30:00,35.34,35.51,35.27,35.46,155597.0,33.2319,33.3918,33.1661,33.3448,155597.0
2022-11-16 12:00:00,35.45,35.46,35.15,35.19,364128.0,33.3354,33.3448,33.0533,33.0909,364128.0
2022-11-16 12:30:00,35.19,35.35,35.13,35.15,198914.0,33.0909,33.2413,33.0345,33.0533,198914.0
2022-11-16 13:00:00,35.15,35.23,35.05,35.08,156703.0,33.0533,33.1285,32.9592,32.9874,156703.0
2022-11-16 13:30:00,35.08,35.11,35.0,35.02,152589.0,32.9874,33.0157,32.9122,32.931,152589.0
2022-11-16 14:00:00,35.02,35.22,35.0,35.2,163887.0,32.931,33.1191,32.9122,33.1003,163887.0
2022-11-16 14:30:00,35.2,35.26,35.1,35.26,169297.0,33.1003,33.1567,33.0063,33.1567,169297.0
2022-11-16 15:00:00,35.26,35.28,35.07,35.17,209447.0,33.1567,33.1755,32.978,33.0721,209447.0
2022-11-16 15:30:00,35.16,35.27,35.12,35.21,872941.0,33.0627,33.1661,33.0251,33.1097,872941.0
2022-11-17 09:30:00,34.46,34.73,34.28,34.4,229753.0,32.4044,32.6583,32.2352,32.348,229753.0
2022-11-17 10:00:00,34.4,34.7,34.24,34.67,242426.0,32.348,32.6301,32.1976,32.6019,242426.0
2022-11-17 10:30:00,34.67,34.68,34.44,34.46,288468.0,32.6019,32.6113,32.3856,32.4044,288468.0
2022-11-17 11:00:00,34.44,34.7,34.43,34.67,255181.0,32.3856,32.6301,32.3762,32.6019,255181.0
2022-11-17 11:30:00,34.67,34.76,34.53,34.73,155673.0,32.6019,32.6865,32.4703,32.6583,155673.0
2022-11-17 12:00:00,34.72,34.92,34.63,34.9,383939.0,32.6489,32.837,32.5643,32.8182,383939.0
2022-11-17 12:30:00,34.89,35.07,34.81,35.05,118524.0,32.8088,32.978,32.7336,32.9592,118524.0
2022-11-17 13:00:00,35.04,35.24,35.04,35.23,109440.0,32.9498,33.1379,32.9498,33.1285,109440.0
2022-11-17 13:30:00,35.23,35.3,35.16,35.25,187385.0,33.1285,33.1943,33.0627,33.1473,187385.0
2022-11-17 14:00:00,35.24,35.32,35.14,35.23,135956.0,33.1379,33.2131,33.0439,33.1285,135956.0
2022-11-17 14:30:00,35.22,35.25,35.11,35.18,146556.0,33.1191,33.1473,33.0157,33.0815,146556.0
2022-11-17 15:00:00,35.17,35.24,35.12,35.22,266629.0,33.0721,33.1379,33.0251,33.1191,266629.0
2022-11-17 15:30:00,35.22,35.47,35.21,35.45,628049.0,33.1191,33.3542,33.1097,33.3354,628049.0
2022-11-18 09:30:00,36.04,36.31,35.89,35.89,357455.0,33.8902,34.1441,33.7491,33.7491,357455.0
2022-11-18 10:00:00,35.87,35.96,35.73,35.96,167190.0,33.7303,33.815,33.5987,33.815,167190.0
2022-11-18 10:30:00,35.95,36.06,35.77,35.82,163613.0,33.8055,33.909,33.6363,33.6833,163613.0
2022-11-18 11:00:00,35.81,35.93,35.73,35.85,136398.0,33.6739,33.7867,33.5987,33.7115,136398.0
2022-11-18 11:30:00,35.86,35.89,35.72,35.85,118725.0,33.7209,33.7491,33.5893,33.7115,118725.0
2022-11-18 12:00:00,35.86,35.87,35.52,35.54,214415.0,33.7209,33.7303,33.4012,33.42,214415.0
2022-11-18 12:30:00,35.53,35.58,35.42,35.57,131780.0,33.4106,33.4576,33.3072,33.4482,131780.0
2022-11-18 13:00:00,35.57,35.66,35.47,35.66,88899.0,33.4482,33.5328,33.3542,33.5328,88899.0
2022-11-18 13:30:00,35.67,35.9,35.64,35.9,90905.0,33.5423,33.7585,33.514,33.7585,90905.0
2022-11-18 14:00:00,35.9,36.02,35.89,35.99,192815.0,33.7585,33.8714,33.7491,33.8432,192815.0
2022-11-18 14:30:00,35.98,36.02,35.74,35.79,179114.0,33.8338,33.8714,33.6081,33.6551,179114.0
2022-11-18 15:00:00,35.79,35.92,35.78,35.91,138778.0,33.6551,33.7773,33.6457,33.7679,138778.0
2022-11-18 15:30:00,35.92,35.97,35.73,35.88,669878.0,33.7773,33.8244,33.5987,33.7397,669878.0
2022-11-21 09:30:00,35.65,36.04,35.65,36.0,242734.0,33.5234,33.8902,33.5234,33.8526,242734.0
2022-11-21 10:00:00,35.99,36.05,35.83,35.89,258361.0,33.8432,33.8996,33.6927,33.7491,258361.0
2022-11-21 10:30:00,35.89,35.92,35.69,35.81,242066.0,33.7491,33.7773,33.5611,33.6739,242066.0
2022-11-21 11:00:00,35.8,35.93,35.74,35.84,158916.0,33.6645,33.7867,33.6081,33.7021,158916.0
2022-11-21 11:30:00,35.84,35.98,35.8,35.87,103683.0,33.7021,33.8338,33.6645,33.7303,103683.0
2022-11-21 12:00:00,35.87,36.04,35.86,36.01,119219.0,33.7303,33.8902,33.7209,33.862,119219.0
2022-11-21 12:30:00,36.0,36.22,35.99,36.22,134471.0,33.8526,34.0594,33.8432,34.0594,134471.0
2022-11-21 13:00:00,36.22,36.43,36.21,36.3,182293.0,34.0594,34.2569,34.05,34.1347,182293.0
2022-11-21 13:30:00,36.3,36.32,36.18,36.2,125872.0,34.1347,34.1535,34.0218,34.0406,125872.0
2022-11-21 14:00:00,36.2,36.33,36.15,36.21,124086.0,34.0406,34.1629,33.9936,34.05,124086.0
2022-11-21 14:30:00,36.2,36.28,36.16,36.23,122908.0,34.0406,34.1159,34.003,34.0688,122908.0
2022-11-21 15:00:00,36.23,36.32,36.16,36.18,238917.0,34.0688,34.1535,34.003,34.0218,238917.0
2022-11-21 15:30:00,36.18,36.36,36.13,36.3,642191.0,34.0218,34.1911,33.9748,34.1347,642191.0
2022-11-22 09:30:00,36.61,36.92,36.41,36.82,256339.0,34.4262,34.7177,34.2381,34.6237,256339.0
2022-11-22 10:00:00,36.82,37.01,36.75,36.87,197062.0,34.6237,34.8023,34.5578,34.6707,197062.0
2022-11-22 10:30:00,36.88,36.9,36.71,36.77,141760.0,34.6801,34.6989,34.5202,34.5766,141760.0
2022-11-22 11:00:00,36.77,36.77,36.57,36.67,139338.0,34.5766,34.5766,34.3886,34.4826,139338.0
2022-11-22 11:30:00,36.67,36.79,36.64,36.66,96769.0,34.4826,34.5954,34.4544,34.4732,96769.0
2022-11-22 12:00:00,36.66,36.75,36.66,36.71,104347.0,34.4732,34.5578,34.4732,34.5202,104347.0
2022-11-22 12:30:00,36.71,36.73,36.53,36.55,77526.0,34.5202,34.539,34.351,34.3698,77526.0
2022-11-22 13:00:00,36.56,36.58,36.46,36.53,83615.0,34.3792,34.398,34.2851,34.351,83615.0
2022-11-22 13:30:00,36.52,36.53,36.45,36.48,78329.0,34.3415,34.351,34.2757,34.3039,78329.0
2022-11-22 14:00:00,36.49,36.52,36.45,36.5,76517.0,34.3133,34.3415,34.2757,34.3227,76517.0
2022-11-22 14:30:00,36.5,36.5,36.37,36.45,127779.0,34.3227,34.3227,34.2005,34.2757,127779.0
2022-11-22 15:00:00,36.45,36.53,36.43,36.51,140303.0,34.2757,34.351,34.2569,34.3321,140303.0
2022-11-22 15:30:00,36.5,36.52,36.4,36.52,458766.0,34.3227,34.3415,34.2287,34.3415,458766.0
2022-11-23 09:30:00,36.37,36.47,36.21,36.39,183515.0,34.2005,34.2945,34.05,34.2193,183515.0
2022-11-23 10:00:00,36.4,36.56,36.31,36.52,119010.0,34.2287,34.3792,34.1441,34.3415,119010.0
2022-11-23 10:30:00,36.53,36.66,36.53,36.56,111657.0,34.351,34.4732,34.351,34.3792,111657.0
2022-11-23 11:00:00,36.56,36.66,36.43,36.66,84777.0,34.3792,34.4732,34.2569,34.4732,84777.0
2022-11-23 11:30:00,36.65,36.66,36.46,36.53,74525.0,34.4638,34.4732,34.2851,34.351,74525.0
2022-11-23 12:00:00,36.53,36.62,36.5,36.62,89345.0,34.351,34.4356,34.3227,34.4356,89345.0
2022-11-23 12:30:00,36.62,36.7,36.56,36.65,140574.0,34.4356,34.5108,34.3792,34.4638,140574.0
2022-11-23 13:00:00,36.65,36.69,36.58,36.68,76407.0,34.4638,34.5014,34.398,34.492,76407.0
2022-11-23 13:30:00,36.69,36.8,36.65,36.79,107859.0,34.5014,34.6048,34.4638,34.5954,107859.0
2022-11-23 14:00:00,36.8,37.03,36.7,36.94,113501.0,34.6048,34.8211,34.5108,34.7365,113501.0
2022-11-23 14:30:00,36.93,36.97,36.81,36.9,81267.0,34.7271,34.7647,34.6143,34.6989,81267.0
2022-11-23 15:00:00,36.89,36.96,36.84,36.91,92268.0,34.6895,34.7553,34.6425,34.7083,92268.0
2022-11-23 15:30:00,36.91,36.92,36.81,36.85,338428.0,34.7083,34.7177,34.6143,34.6519,338428.0
2022-11-25 09:30:00,36.74,37.02,36.57,36.97,235096.0,34.5484,34.8117,34.3886,34.7647,235096.0
2022-11-25 10:00:00,36.97,37.1,36.87,37.09,146254.0,34.7647,34.887,34.6707,34.8775,146254.0
2022-11-25 10:30:00,37.09,37.28,37.09,37.21,184539.0,34.8775,35.0562,34.8775,34.9904,184539.0
2022-11-25 11:00:00,37.21,37.31,37.03,37.04,101059.0,34.9904,35.0844,34.8211,34.8305,101059.0
2022-11-25 11:30:00,37.03,37.09,37.01,37.02,79065.0,34.8211,34.8775,34.8023,34.8117,79065.0
2022-11-25 12:00:00,37.02,37.07,36.98,37.07,86392.0,34.8117,34.8587,34.7741,34.8587,86392.0
2022-11-25 12:30:00,37.07,37.12,37.0,37.06,189541.0,34.8587,34.9058,34.7929,34.8493,189541.0
2022-11-28 09:30:00,36.5,36.75,36.31,36.34,258873.0,34.3227,34.5578,34.1441,34.1723,258873.0
2022-11-28 10:00:00,36.34,36.68,36.25,36.61,126666.0,34.1723,34.492,34.0877,34.4262,126666.0
2022-11-28 10:30:00,36.61,36.77,36.6,36.63,98919.0,34.4262,34.5766,34.4168,34.445,98919.0
2022-11-28 11:00:00,36.63,36.68,36.56,36.62,74318.0,34.445,34.492,34.3792,34.4356,74318.0
2022-11-28 11:30:00,36.63,36.67,36.54,36.56,80369.0,34.445,34.4826,34.3604,34.3792,80369.0
2022-11-28 12:00:00,36.57,36.62,36.44,36.51,85222.0,34.3886,34.4356,34.2663,34.3321,85222.0
2022-11-28 12:30:00,36.5,36.59,36.46,36.5,100012.0,34.3227,34.4074,34.2851,34.3227,100012.0
2022-11-28 13:00:00,36.49,36.55,36.4,36.44,72945.0,34.3133,34.3698,34.2287,34.2663,72945.0
2022-11-28 13:30:00,36.43,36.44,36.31,36.33,64362.0,34.2569,34.2663,34.1441,34.1629,64362.0
2022-11-28 14:00:00,36.33,36.41,36.33,36.4,72558.0,34.1629,34.2381,34.1629,34.2287,72558.0
2022-11-28 14:30:00,36.4,36.43,36.33,36.34,112659.0,34.2287,34.2569,34.1629,34.1723,112659.0
2022-11-28 15:00:00,36.34,36.35,36.28,36.34,159995.0,34.1723,34.1817,34.1159,34.1723,159995.0
2022-11-28 15:30:00,36.34,36.49,36.31,36.41,516923.0,34.1723,34.3133,34.1441,34.2381,516923.0
2022-11-29 09:30:00,36.52,37.07,36.29,37.05,241712.0,34.3415,34.8587,34.1253,34.8399,241712.0
2022-11-29 10:00:00,37.05,37.34,37.03,37.33,218614.0,34.8399,35.1126,34.8211,35.1032,218614.0
2022-11-29 10:30:00,37.34,37.44,37.2,37.22,204707.0,35.1126,35.2067,34.981,34.9998,204707.0
2022-11-29 11:00:00,37.21,37.23,37.0,37.02,148525.0,34.9904,35.0092,34.7929,34.8117,148525.0
2022-11-29 11:30:00,37.02,37.21,37.02,37.21,123706.0,34.8117,34.9904,34.8117,34.9904,123706.0
2022-11-29 12:00:00,37.2,37.24,37.12,37.14,130544.0,34.981,35.0186,34.9058,34.9246,130544.0
2022-11-29 12:30:00,37.14,37.33,37.13,37.28,114906.0,34.9246,35.1032,34.9152,35.0562,114906.0
2022-11-29 13:00:00,37.27,37.28,37.15,37.18,135763.0,35.0468,35.0562,34.934,34.9622,135763.0
2022-11-29 13:30:00,37.19,37.21,37.04,37.14,132339.0,34.9716,34.9904,34.8305,34.9246,132339.0
2022-11-29 14:00:00,37.14,37.24,37.11,37.12,117717.0,34.9246,35.0186,34.8964,34.9058,117717.0
2022-11-29 14:30:00,37.12,37.12,37.0,37.1,131085.0,34.9058,34.9058,34.7929,34.887,131085.0
2022-11-29 15:00:00,37.09,37.18,37.09,37.16,169551.0,34.8775,34.9622,34.8775,34.9434,169551.0
2022-11-29 15:30:00,37.16,37.3,37.13,37.27,388569.0,34.9434,35.075,34.9152,35.0468,388569.0
2022-11-30 09:30:00,37.0,37.13,35.92,36.09,280552.0,34.7929,34.9152,33.7773,33.9372,280552.0
2022-11-30 10:00:00,36.1,36.27,36.0,36.11,233759.0,33.9466,34.1065,33.8526,33.956,233759.0
2022-11-30 10:30:00,36.12,36.3,36.09,36.21,169086.0,33.9654,34.1347,33.9372,34.05,169086.0
2022-11-30 11:00:00,36.21,36.47,36.19,36.41,106485.0,34.05,34.2945,34.0312,34.2381,106485.0
2022-11-30 11:30:00,36.42,36.45,36.34,36.36,98891.0,34.2475,34.2757,34.1723,34.1911,98891.0
2022-11-30 12:00:00,36.37,36.42,36.17,36.19,122171.0,34.2005,34.2475,34.0124,34.0312,122171.0
2022-11-30 12:30:00,36.19,36.23,36.06,36.22,109577.0,34.0312,34.0688,33.909,34.0594,109577.0
2022-11-30 13:00:00,36.22,36.26,36.14,36.17,91692.0,34.0594,34.0971,33.9842,34.0124,91692.0
2022-11-30 13:30:00,36.18,36.98,36.13,36.94,215336.0,34.0218,34.7741,33.9748,34.7365,215336.0
2022-11-30 14:00:00,36.94,37.42,36.93,37.34,286550.0,34.7365,35.1879,34.7271,35.1126,286550.0
2022-11-30 14:30:00,37.34,37.35,37.09,37.22,215727.0,35.1126,35.122,34.8775,34.9998,215727.0
2022-11-30 15:00:00,37.22,37.53,37.2,37.53,207603.0,34.9998,35.2913,34.981,35.2913,207603.0
2022-11-30 15:30:00,37.52,37.69,37.48,37.59,1112987.0,35.2819,35.4418,35.2443,35.3477,1112987.0
2022-12-01 09:30:00,36.05,37.05,36.05,36.59,522873.0,33.8996,34.8399,33.8996,34.4074,522873.0
2022-12-01 10:00:00,36.59,36.71,35.88,36.06,444412.0,34.4074,34.5202,33.7397,33.909,444412.0
2022-12-01 10:30:00,36.07,36.27,35.98,36.25,283824.0,33.9184,34.1065,33.8338,34.0877,283824.0
2022-12-01 11:00:00,36.27,36.27,36.06,36.2,227765.0,34.1065,34.1065,33.909,34.0406,227765.0
2022-12-01 11:30:00,36.2,36.37,36.09,36.37,298270.0,34.0406,34.2005,33.9372,34.2005,298270.0
2022-12-01 12:00:00,36.37,36.38,36.05,36.18,202232.0,34.2005,34.2099,33.8996,34.0218,202232.0
2022-12-01 12:30:00,36.18,36.24,35.92,36.13,158211.0,34.0218,34.0783,33.7773,33.9748,158211.0
2022-12-01 13:00:00,36.15,36.16,35.99,36.0,193312.0,33.9936,34.003,33.8432,33.8526,193312.0
2022-12-01 13:30:00,36.0,36.03,35.91,35.99,166067.0,33.8526,33.8808,33.7679,33.8432,166067.0
2022-12-01 14:00:00,35.98,36.05,35.86,36.03,180747.0,33.8338,33.8996,33.7209,33.8808,180747.0
2022-12-01 14:30:00,36.02,36.07,35.94,36.03,179036.0,33.8714,33.9184,33.7961,33.8808,179036.0
2022-12-01 15:00:00,36.02,36.06,35.93,35.97,283427.0,33.8714,33.909,33.7867,33.8244,283427.0
2022-12-01 15:30:00,35.97,36.13,35.9,35.96,990856.0,33.8244,33.9748,33.7585,33.815,990856.0
2022-12-02 09:30:00,35.5,36.22,35.42,35.92,307670.0,33.3824,34.0594,33.3072,33.7773,307670.0
2022-12-02 10:00:00,35.91,35.99,35.66,35.72,207919.0,33.7679,33.8432,33.5328,33.5893,207919.0
2022-12-02 10:30:00,35.72,35.84,35.56,35.56,218928.0,33.5893,33.7021,33.4388,33.4388,218928.0
2022-12-02 11:00:00,35.57,35.74,35.56,35.69,125886.0,33.4482,33.6081,33.4388,33.5611,125886.0
2022-12-02 11:30:00,35.69,35.85,35.66,35.77,114033.0,33.5611,33.7115,33.5328,33.6363,114033.0
2022-12-02 12:00:00,35.77,35.77,35.52,35.55,110498.0,33.6363,33.6363,33.4012,33.4294,110498.0
2022-12-02 12:30:00,35.55,35.56,35.42,35.44,98714.0,33.4294,33.4388,33.3072,33.326,98714.0
2022-12-02 13:00:00,35.43,35.5,35.21,35.26,175532.0,33.3166,33.3824,33.1097,33.1567,175532.0
2022-12-02 13:30:00,35.27,35.3,35.17,35.19,163800.0,33.1661,33.1943,33.0721,33.0909,163800.0
2022-12-02 14:00:00,35.19,35.2,34.96,35.12,196739.0,33.0909,33.1003,32.8746,33.0251,196739.0
2022-12-02 14:30:00,35.12,35.4,35.09,35.37,233553.0,33.0251,33.2884,32.9968,33.2601,233553.0
2022-12-02 15:00:00,35.38,35.51,35.32,35.39,302752.0,33.2696,33.3918,33.2131,33.279,302752.0
2022-12-02 15:30:00,35.39,35.41,35.26,35.32,864741.0,33.279,33.2978,33.1567,33.2131,864741.0
2022-12-05 09:30:00,34.85,35.01,34.51,34.62,321519.0,32.7712,32.9216,32.4514,32.5549,321519.0
2022-12-05 10:00:00,34.59,34.94,34.45,34.91,297658.0,32.5267,32.8558,32.395,32.8276,297658.0
2022-12-05 10:30:00,34.91,35.03,34.77,34.79,267701.0,32.8276,32.9404,32.6959,32.7147,267701.0
2022-12-05 11:00:00,34.79,35.01,34.78,34.87,245626.0,32.7147,32.9216,32.7053,32.79,245626.0
2022-12-05 11:30:00,34.88,34.9,34.58,34.6,221096.0,32.7994,32.8182,32.5173,32.5361,221096.0
2022-12-05 12:00:00,34.59,34.83,34.56,34.68,196508.0,32.5267,32.7524,32.4985,32.6113,196508.0
2022-12-05 12:30:00,34.69,34.7,34.45,34.46,249676.0,32.6207,32.6301,32.395,32.4044,249676.0
2022-12-05 13:00:00,34.47,34.51,34.4,34.45,160856.0,32.4138,32.4514,32.348,32.395,160856.0
2022-12-05 13:30:00,34.44,34.63,34.39,34.47,413030.0,32.3856,32.5643,32.3386,32.4138,413030.0
2022-12-05 14:00:00,34.48,34.54,34.36,34.39,219155.0,32.4232,32.4797,32.3104,32.3386,219155.0
2022-12-05 14:30:00,34.39,34.52,34.32,34.52,237215.0,32.3386,32.4609,32.2728,32.4609,237215.0
2022-12-05 15:00:00,34.52,34.59,34.39,34.4,289396.0,32.4609,32.5267,32.3386,32.348,289396.0
2022-12-05 15:30:00,34.41,34.56,34.39,34.4,1212000.0,32.3574,32.4985,32.3386,32.348,1212000.0
2022-12-06 09:30:00,34.38,35.05,34.14,34.55,483000.0,32.3292,32.9592,32.1035,32.4891,483000.0
2022-12-06 10:00:00,34.54,34.54,34.13,34.28,453666.0,32.4797,32.4797,32.0941,32.2352,453666.0
2022-12-06 10:30:00,34.29,34.45,34.17,34.43,259174.0,32.2446,32.395,32.1317,32.3762,259174.0
2022-12-06 11:00:00,34.44,34.72,34.38,34.55,230388.0,32.3856,32.6489,32.3292,32.4891,230388.0
2022-12-06 11:30:00,34.55,34.73,34.38,34.4,256200.0,32.4891,32.6583,32.3292,32.348,256200.0
2022-12-06 12:00:00,34.4,34.49,34.24,34.34,198608.0,32.348,32.4326,32.1976,32.2916,198608.0
2022-12-06 12:30:00,34.33,34.4,34.26,34.27,145497.0,32.2822,32.348,32.2164,32.2258,145497.0
2022-12-06 13:00:00,34.26,34.34,34.1,34.1,177710.0,32.2164,32.2916,32.0659,32.0659,177710.0
2022-12-06 13:30:00,34.1,34.33,34.09,34.18,199807.0,32.0659,32.2822,32.0565,32.1411,199807.0
2022-12-06 14:00:00,34.18,34.19,33.97,34.05,338520.0,32.1411,32.1505,31.9437,32.0189,338520.0
2022-12-06 14:30:00,34.05,34.24,33.99,34.21,237875.0,32.0189,32.1976,31.9625,32.1693,237875.0
2022-12-06 15:00:00,34.22,34.49,34.21,34.38,494966.0,32.1787,32.4326,32.1693,32.3292,494966.0
2022-12-06 15:30:00,34.38,34.65,34.37,34.61,1391496.0,32.3292,32.5831,32.3198,32.5455,1391496.0
2022-12-07 09:30:00,34.48,34.74,34.25,34.58,320845.0,32.4232,32.6677,32.207,32.5173,320845.0
2022-12-07 10:00:00,34.58,34.9,34.43,34.9,291089.0,32.5173,32.8182,32.3762,32.8182,291089.0
2022-12-07 10:30:00,34.9,35.13,34.86,35.02,267835.0,32.8182,33.0345,32.7806,32.931,267835.0
2022-12-07 11:00:00,35.02,35.2,34.92,34.94,188698.0,32.931,33.1003,32.837,32.8558,188698.0
2022-12-07 11:30:00,34.93,35.11,34.89,35.05,208493.0,32.8464,33.0157,32.8088,32.9592,208493.0
2022-12-07 12:00:00,35.05,35.11,34.95,34.97,273924.0,32.9592,33.0157,32.8652,32.884,273924.0
2022-12-07 12:30:00,34.97,35.06,34.95,35.04,194259.0,32.884,32.9686,32.8652,32.9498,194259.0
2022-12-07 13:00:00,35.05,35.11,34.81,34.84,192957.0,32.9592,33.0157,32.7336,32.7618,192957.0
2022-12-07 13:30:00,34.83,34.83,34.63,34.66,145134.0,32.7524,32.7524,32.5643,32.5925,145134.0
2022-12-07 14:00:00,34.67,34.76,34.63,34.75,147089.0,32.6019,32.6865,32.5643,32.6771,147089.0
2022-12-07 14:30:00,34.75,34.79,34.65,34.71,178331.0,32.6771,32.7147,32.5831,32.6395,178331.0
2022-12-07 15:00:00,34.71,34.77,34.64,34.68,217762.0,32.6395,32.6959,32.5737,32.6113,217762.0
2022-12-07 15:30:00,34.68,34.72,34.52,34.61,576735.0,32.6113,32.6489,32.4609,32.5455,576735.0
2022-12-08 09:30:00,34.98,35.17,34.48,35.1,552645.0,32.8934,33.0721,32.4232,33.0063,552645.0
2022-12-08 10:00:00,35.1,35.21,35.02,35.18,234072.0,33.0063,33.1097,32.931,33.0815,234072.0
2022-12-08 10:30:00,35.18,35.24,35.07,35.23,197131.0,33.0815,33.1379,32.978,33.1285,197131.0
2022-12-08 11:00:00,35.23,35.26,35.06,35.09,243669.0,33.1285,33.1567,32.9686,32.9968,243669.0
2022-12-08 11:30:00,35.09,35.21,35.02,35.1,185780.0,32.9968,33.1097,32.931,33.0063,185780.0
2022-12-08 12:00:00,35.09,35.1,34.83,34.84,154752.0,32.9968,33.0063,32.7524,32.7618,154752.0
2022-12-08 12:30:00,34.84,34.84,34.67,34.79,142366.0,32.7618,32.7618,32.6019,32.7147,142366.0
2022-12-08 13:00:00,34.79,34.86,34.72,34.84,94235.0,32.7147,32.7806,32.6489,32.7618,94235.0
2022-12-08 13:30:00,34.85,34.97,34.8,34.91,113706.0,32.7712,32.884,32.7241,32.8276,113706.0
2022-12-08 14:00:00,34.91,34.95,34.71,34.85,135323.0,32.8276,32.8652,32.6395,32.7712,135323.0
2022-12-08 14:30:00,34.85,35.02,34.78,34.95,194554.0,32.7712,32.931,32.7053,32.8652,194554.0
2022-12-08 15:00:00,34.96,34.99,34.88,34.93,219043.0,32.8746,32.9028,32.7994,32.8464,219043.0
2022-12-08 15:30:00,34.93,34.97,34.73,34.91,734939.0,32.8464,32.884,32.6583,32.8276,734939.0
2022-12-09 09:30:00,34.71,35.12,34.47,34.91,193421.0,32.6395,33.0251,32.4138,32.8276,193421.0
2022-12-09 10:00:00,34.91,35.26,34.82,35.23,211088.0,32.8276,33.1567,32.743,33.1285,211088.0
2022-12-09 10:30:00,35.23,35.3,35.07,35.3,151720.0,33.1285,33.1943,32.978,33.1943,151720.0
2022-12-09 11:00:00,35.3,35.34,35.18,35.22,162571.0,33.1943,33.2319,33.0815,33.1191,162571.0
2022-12-09 11:30:00,35.21,35.4,35.15,35.38,112717.0,33.1097,33.2884,33.0533,33.2696,112717.0
2022-12-09 12:00:00,35.38,35.48,35.35,35.36,114380.0,33.2696,33.3636,33.2413,33.2507,114380.0
2022-12-09 12:30:00,35.37,35.52,35.36,35.48,134354.0,33.2601,33.4012,33.2507,33.3636,134354.0
2022-12-09 13:00:00,35.48,35.55,35.43,35.5,193697.0,33.3636,33.4294,33.3166,33.3824,193697.0
2022-12-09 13:30:00,35.5,35.53,35.34,35.36,111925.0,33.3824,33.4106,33.2319,33.2507,111925.0
2022-12-09 14:00:00,35.37,35.37,35.16,35.23,201834.0,33.2601,33.2601,33.0627,33.1285,201834.0
2022-12-09 14:30:00,35.23,35.3,35.16,35.18,173061.0,33.1285,33.1943,33.0627,33.0815,173061.0
2022-12-09 15:00:00,35.18,35.3,35.17,35.23,195113.0,33.0815,33.1943,33.0721,33.1285,195113.0
2022-12-09 15:30:00,35.22,35.27,35.07,35.11,694614.0,33.1191,33.1661,32.978,33.0157,694614.0
2022-12-12 09:30:00,35.14,35.14,34.76,34.9,220453.0,33.0439,33.0439,32.6865,32.8182,220453.0
2022-12-12 10:00:00,34.9,34.98,34.74,34.88,171810.0,32.8182,32.8934,32.6677,32.7994,171810.0
2022-12-12 10:30:00,34.88,34.97,34.8,34.93,131002.0,32.7994,32.884,32.7241,32.8464,131002.0
2022-12-12 11:00:00,34.93,35.26,34.88,35.23,232874.0,32.8464,33.1567,32.7994,33.1285,232874.0
2022-12-12 11:30:00,35.23,35.44,35.18,35.43,148706.0,33.1285,33.326,33.0815,33.3166,148706.0
2022-12-12 12:00:00,35.44,35.53,35.38,35.44,115372.0,33.326,33.4106,33.2696,33.326,115372.0
2022-12-12 12:30:00,35.44,35.5,35.37,35.45,84519.0,33.326,33.3824,33.2601,33.3354,84519.0
2022-12-12 13:00:00,35.45,35.5,35.25,35.26,105579.0,33.3354,33.3824,33.1473,33.1567,105579.0
2022-12-12 13:30:00,35.27,35.34,35.2,35.23,97205.0,33.1661,33.2319,33.1003,33.1285,97205.0
2022-12-12 14:00:00,35.23,35.29,35.19,35.24,103904.0,33.1285,33.1849,33.0909,33.1379,103904.0
2022-12-12 14:30:00,35.23,35.31,35.18,35.3,131285.0,33.1285,33.2037,33.0815,33.1943,131285.0
2022-12-12 15:00:00,35.3,35.6,35.29,35.59,221594.0,33.1943,33.4764,33.1849,33.467,221594.0
2022-12-12 15:30:00,35.59,35.64,35.48,35.56,953055.0,33.467,33.514,33.3636,33.4388,953055.0
2022-12-13 09:30:00,36.66,37.28,36.17,36.6,565234.0,34.4732,35.0562,34.0124,34.4168,565234.0
2022-12-13 10:00:00,36.59,36.61,35.65,35.84,420379.0,34.4074,34.4262,33.5234,33.7021,420379.0
2022-12-13 10:30:00,35.84,35.99,35.72,35.88,295068.0,33.7021,33.8432,33.5893,33.7397,295068.0
2022-12-13 11:00:00,35.9,36.0,35.62,35.73,209768.0,33.7585,33.8526,33.4952,33.5987,209768.0
2022-12-13 11:30:00,35.74,35.79,35.42,35.58,178624.0,33.6081,33.6551,33.3072,33.4576,178624.0
2022-12-13 12:00:00,35.58,35.7,35.39,35.43,158314.0,33.4576,33.5705,33.279,33.3166,158314.0
2022-12-13 12:30:00,35.41,35.47,35.24,35.39,236339.0,33.2978,33.3542,33.1379,33.279,236339.0
2022-12-13 13:00:00,35.39,35.68,35.39,35.59,155103.0,33.279,33.5517,33.279,33.467,155103.0
2022-12-13 13:30:00,35.59,35.64,35.37,35.48,125468.0,33.467,33.514,33.2601,33.3636,125468.0
2022-12-13 14:00:00,35.48,35.55,35.35,35.41,143133.0,33.3636,33.4294,33.2413,33.2978,143133.0
2022-12-13 14:30:00,35.4,35.59,35.29,35.37,188838.0,33.2884,33.467,33.1849,33.2601,188838.0
2022-12-13 15:00:00,35.37,35.49,35.22,35.45,198346.0,33.2601,33.373,33.1191,33.3354,198346.0
2022-12-13 15:30:00,35.45,35.56,35.34,35.42,861934.0,33.3354,33.4388,33.2319,33.3072,861934.0
2022-12-14 09:30:00,35.24,35.63,34.93,34.95,328198.0,33.1379,33.5046,32.8464,32.8652,328198.0
2022-12-14 10:00:00,34.95,35.12,34.83,35.07,182018.0,32.8652,33.0251,32.7524,32.978,182018.0
2022-12-14 10:30:00,35.07,35.16,34.98,35.14,118059.0,32.978,33.0627,32.8934,33.0439,118059.0
2022-12-14 11:00:00,35.15,35.3,35.13,35.29,98291.0,33.0533,33.1943,33.0345,33.1849,98291.0
2022-12-14 11:30:00,35.28,35.4,35.24,35.3,80800.0,33.1755,33.2884,33.1379,33.1943,80800.0
2022-12-14 12:00:00,35.31,35.41,35.12,35.15,112807.0,33.2037,33.2978,33.0251,33.0533,112807.0
2022-12-14 12:30:00,35.15,35.2,35.1,35.14,89439.0,33.0533,33.1003,33.0063,33.0439,89439.0
2022-12-14 13:00:00,35.14,35.23,35.1,35.14,107884.0,33.0439,33.1285,33.0063,33.0439,107884.0
2022-12-14 13:30:00,35.14,35.29,35.13,35.19,132298.0,33.0439,33.1849,33.0345,33.0909,132298.0
2022-12-14 14:00:00,35.18,35.18,34.25,34.32,692521.0,33.0815,33.0815,32.207,32.2728,692521.0
2022-12-14 14:30:00,34.32,34.33,33.76,34.05,782749.0,32.2728,32.2822,31.7462,32.0189,782749.0
2022-12-14 15:00:00,34.05,34.74,33.97,34.16,635201.0,32.0189,32.6677,31.9437,32.1223,635201.0
2022-12-14 15:30:00,34.16,34.43,34.0,34.32,1025923.0,32.1223,32.3762,31.9719,32.2728,1025923.0
2022-12-15 09:30:00,33.66,33.71,32.58,32.67,382623.0,31.6522,31.6992,30.6366,30.7212,382623.0
2022-12-15 10:00:00,32.65,33.05,32.56,33.03,505228.0,30.7024,31.0785,30.6178,31.0597,505228.0
2022-12-15 10:30:00,33.05,33.34,32.93,33.34,420964.0,31.0785,31.3512,30.9657,31.3512,420964.0
2022-12-15 11:00:00,33.34,33.61,33.17,33.31,247280.0,31.3512,31.6051,31.1914,31.323,247280.0
2022-12-15 11:30:00,33.32,33.39,33.18,33.19,173358.0,31.3324,31.3983,31.2008,31.2102,173358.0
2022-12-15 12:00:00,33.19,33.36,33.18,33.28,123422.0,31.2102,31.37,31.2008,31.2948,123422.0
2022-12-15 12:30:00,33.29,33.5,33.28,33.35,98958.0,31.3042,31.5017,31.2948,31.3606,98958.0
2022-12-15 13:00:00,33.35,33.39,33.27,33.37,100874.0,31.3606,31.3983,31.2854,31.3794,100874.0
2022-12-15 13:30:00,33.36,33.46,33.33,33.37,120069.0,31.37,31.4641,31.3418,31.3794,120069.0
2022-12-15 14:00:00,33.36,33.37,33.19,33.26,137695.0,31.37,31.3794,31.2102,31.276,137695.0
2022-12-15 14:30:00,33.26,33.55,33.25,33.55,144412.0,31.276,31.5487,31.2666,31.5487,144412.0
2022-12-15 15:00:00,33.55,33.75,33.53,33.75,230342.0,31.5487,31.7368,31.5299,31.7368,230342.0
2022-12-15 15:30:00,33.75,33.76,33.48,33.61,701927.0,31.7368,31.7462,31.4829,31.6051,701927.0
2022-12-16 09:30:00,33.08,33.17,32.68,33.01,603876.0,31.1067,31.1914,30.7306,31.0409,603876.0
2022-12-16 10:00:00,33.01,33.03,32.7,32.72,285239.0,31.0409,31.0597,30.7494,30.7682,285239.0
2022-12-16 10:30:00,32.73,32.92,32.7,32.79,162493.0,30.7776,30.9563,30.7494,30.834,162493.0
2022-12-16 11:00:00,32.79,33.06,32.79,32.82,202490.0,30.834,31.0879,30.834,30.8623,202490.0
2022-12-16 11:30:00,32.83,32.92,32.58,32.68,367907.0,30.8717,30.9563,30.6366,30.7306,367907.0
2022-12-16 12:00:00,32.68,32.77,32.62,32.75,171287.0,30.7306,30.8152,30.6742,30.7964,171287.0
2022-12-16 12:30:00,32.75,32.82,32.62,32.65,292487.0,30.7964,30.8623,30.6742,30.7024,292487.0
2022-12-16 13:00:00,32.65,32.8,32.58,32.75,278885.0,30.7024,30.8435,30.6366,30.7964,278885.0
2022-12-16 13:30:00,32.75,33.05,32.74,33.02,339266.0,30.7964,31.0785,30.787,31.0503,339266.0
2022-12-16 14:00:00,33.02,33.06,32.77,32.79,333064.0,31.0503,31.0879,30.8152,30.834,333064.0
2022-12-16 14:30:00,32.79,33.05,32.78,33.05,254050.0,30.834,31.0785,30.8246,31.0785,254050.0
2022-12-16 15:00:00,33.05,33.09,32.91,32.99,383156.0,31.0785,31.1162,30.9469,31.0221,383156.0
2022-12-16 15:30:00,32.98,33.23,32.97,33.18,1315459.0,31.0127,31.2478,31.0033,31.2008,1315459.0
2022-12-19 09:30:00,33.21,33.45,33.11,33.33,201146.0,31.229,31.4547,31.135,31.3418,201146.0
2022-12-19 10:00:00,33.33,33.35,33.09,33.32,174507.0,31.3418,31.3606,31.1162,31.3324,174507.0
2022-12-19 10:30:00,33.32,33.35,32.98,32.98,101363.0,31.3324,31.3606,31.0127,31.0127,101363.0
2022-12-19 11:00:00,32.98,33.06,32.86,32.9,139245.0,31.0127,31.0879,30.8999,30.9375,139245.0
2022-12-19 11:30:00,32.89,32.92,32.44,32.49,257647.0,30.9281,30.9563,30.5049,30.5519,257647.0
2022-12-19 12:00:00,32.48,32.52,32.37,32.43,174144.0,30.5425,30.5802,30.4391,30.4955,174144.0
2022-12-19 12:30:00,32.43,32.5,32.4,32.42,128028.0,30.4955,30.5613,30.4673,30.4861,128028.0
2022-12-19 13:00:00,32.42,32.46,32.19,32.22,133597.0,30.4861,30.5237,30.2698,30.298,133597.0
2022-12-19 13:30:00,32.21,32.38,32.17,32.26,121909.0,30.2886,30.4485,30.251,30.3357,121909.0
2022-12-19 14:00:00,32.27,32.34,32.17,32.18,96544.0,30.3451,30.4109,30.251,30.2604,96544.0
2022-12-19 14:30:00,32.18,32.28,32.14,32.2,171857.0,30.2604,30.3545,30.2228,30.2792,171857.0
2022-12-19 15:00:00,32.2,32.4,32.15,32.38,298655.0,30.2792,30.4673,30.2322,30.4485,298655.0
2022-12-19 15:30:00,32.38,32.43,32.32,32.38,529773.0,30.4485,30.4955,30.3921,30.4485,529773.0
2022-12-20 09:30:00,32.43,32.63,32.01,32.21,376808.0,30.4955,30.6836,30.1006,30.2886,376808.0
2022-12-20 10:00:00,32.22,32.51,32.22,32.43,198220.0,30.298,30.5707,30.298,30.4955,198220.0
2022-12-20 10:30:00,32.45,32.71,32.41,32.68,98676.0,30.5143,30.7588,30.4767,30.7306,98676.0
2022-12-20 11:00:00,32.68,32.72,32.45,32.49,82545.0,30.7306,30.7682,30.5143,30.5519,82545.0
2022-12-20 11:30:00,32.5,32.59,32.46,32.54,84053.0,30.5613,30.646,30.5237,30.599,84053.0
2022-12-20 12:00:00,32.54,32.63,32.49,32.57,112469.0,30.599,30.6836,30.5519,30.6272,112469.0
2022-12-20 12:30:00,32.57,32.59,32.45,32.58,133659.0,30.6272,30.646,30.5143,30.6366,133659.0
2022-12-20 13:00:00,32.58,32.58,32.41,32.57,130784.0,30.6366,30.6366,30.4767,30.6272,130784.0
2022-12-20 13:30:00,32.57,32.67,32.56,32.59,87406.0,30.6272,30.7212,30.6178,30.646,87406.0
2022-12-20 14:00:00,32.59,32.69,32.56,32.62,110085.0,30.646,30.74,30.6178,30.6742,110085.0
2022-12-20 14:30:00,32.63,32.63,32.48,32.54,115310.0,30.6836,30.6836,30.5425,30.599,115310.0
2022-12-20 15:00:00,32.55,32.63,32.52,32.59,144020.0,30.6084,30.6836,30.5802,30.646,144020.0
2022-12-20 15:30:00,32.59,32.73,32.57,32.64,537811.0,30.646,30.7776,30.6272,30.693,537811.0
2022-12-21 09:30:00,33.1,33.45,32.93,33.14,379099.0,31.1256,31.4547,30.9657,31.1632,379099.0
2022-12-21 10:00:00,33.14,33.4,33.11,33.3,184440.0,31.1632,31.4077,31.135,31.3136,184440.0
2022-12-21 10:30:00,33.31,33.4,33.22,33.32,167894.0,31.323,31.4077,31.2384,31.3324,167894.0
2022-12-21 11:00:00,33.32,33.41,33.26,33.32,119282.0,31.3324,31.4171,31.276,31.3324,119282.0
2022-12-21 11:30:00,33.32,33.44,33.31,33.34,121158.0,31.3324,31.4453,31.323,31.3512,121158.0
2022-12-21 12:00:00,33.34,33.35,33.26,33.31,80780.0,31.3512,31.3606,31.276,31.323,80780.0
2022-12-21 12:30:00,33.3,33.47,33.3,33.32,109615.0,31.3136,31.4735,31.3136,31.3324,109615.0
2022-12-21 13:00:00,33.31,33.39,33.18,33.2,77687.0,31.323,31.3983,31.2008,31.2196,77687.0
2022-12-21 13:30:00,33.19,33.33,33.19,33.25,124839.0,31.2102,31.3418,31.2102,31.2666,124839.0
2022-12-21 14:00:00,33.25,33.28,33.08,33.09,204122.0,31.2666,31.2948,31.1067,31.1162,204122.0
2022-12-21 14:30:00,33.08,33.12,32.95,33.02,201902.0,31.1067,31.1444,30.9845,31.0503,201902.0
2022-12-21 15:00:00,33.02,33.1,32.93,33.05,295868.0,31.0503,31.1256,30.9657,31.0785,295868.0
2022-12-21 15:30:00,33.06,33.3,33.06,33.29,815922.0,31.0879,31.3136,31.0879,31.3042,815922.0
2022-12-22 09:30:00,32.84,32.87,32.12,32.28,361036.0,30.8811,30.9093,30.204,30.3545,361036.0
2022-12-22 10:00:00,32.28,32.32,32.06,32.09,179387.0,30.3545,30.3921,30.1476,30.1758,179387.0
2022-12-22 10:30:00,32.08,32.18,31.93,31.96,283041.0,30.1664,30.2604,30.0253,30.0536,283041.0
2022-12-22 11:00:00,31.95,32.26,31.91,32.19,320160.0,30.0442,30.3357,30.0065,30.2698,320160.0
2022-12-22 11:30:00,32.2,32.26,31.98,31.99,290310.0,30.2792,30.3357,30.0724,30.0818,290310.0
2022-12-22 12:00:00,31.98,32.06,31.72,31.76,226343.0,30.0724,30.1476,29.8279,29.8655,226343.0
2022-12-22 12:30:00,31.76,31.87,31.73,31.77,191483.0,29.8655,29.9689,29.8373,29.8749,191483.0
2022-12-22 13:00:00,31.76,31.79,31.68,31.74,166055.0,29.8655,29.8937,29.7903,29.8467,166055.0
2022-12-22 13:30:00,31.74,31.9,31.71,31.85,143431.0,29.8467,29.9971,29.8185,29.9501,143431.0
2022-12-22 14:00:00,31.85,32.06,31.81,32.0,406459.0,29.9501,30.1476,29.9125,30.0912,406459.0
2022-12-22 14:30:00,32.0,32.08,31.9,32.05,227298.0,30.0912,30.1664,29.9971,30.1382,227298.0
2022-12-22 15:00:00,32.05,32.38,32.02,32.27,257290.0,30.1382,30.4485,30.11,30.3451,257290.0
2022-12-22 15:30:00,32.27,32.42,32.2,32.35,824452.0,30.3451,30.4861,30.2792,30.4203,824452.0
2022-12-23 09:30:00,32.29,32.54,32.07,32.16,225884.0,30.3639,30.599,30.157,30.2416,225884.0
2022-12-23 10:00:00,32.17,32.33,32.06,32.25,248283.0,30.251,30.4015,30.1476,30.3263,248283.0
2022-12-23 10:30:00,32.26,32.53,32.25,32.35,137405.0,30.3357,30.5896,30.3263,30.4203,137405.0
2022-12-23 11:00:00,32.33,32.37,32.24,32.27,105610.0,30.4015,30.4391,30.3169,30.3451,105610.0
2022-12-23 11:30:00,32.29,32.4,32.24,32.33,108189.0,30.3639,30.4673,30.3169,30.4015,108189.0
2022-12-23 12:00:00,32.34,32.49,32.33,32.48,78134.0,30.4109,30.5519,30.4015,30.5425,78134.0
2022-12-23 12:30:00,32.48,32.59,32.44,32.51,79132.0,30.5425,30.646,30.5049,30.5707,79132.0
2022-12-23 13:00:00,32.51,32.62,32.48,32.61,96348.0,30.5707,30.6742,30.5425,30.6648,96348.0
2022-12-23 13:30:00,32.62,32.65,32.5,32.55,98790.0,30.6742,30.7024,30.5613,30.6084,98790.0
2022-12-23 14:00:00,32.55,32.7,32.51,32.65,85516.0,30.6084,30.7494,30.5707,30.7024,85516.0
2022-12-23 14:30:00,32.65,32.67,32.58,32.65,137578.0,30.7024,30.7212,30.6366,30.7024,137578.0
2022-12-23 15:00:00,32.65,32.68,32.59,32.62,180972.0,30.7024,30.7306,30.646,30.6742,180972.0
2022-12-23 15:30:00,32.62,32.78,32.56,32.75,558125.0,30.6742,30.8246,30.6178,30.7964,558125.0
2022-12-27 09:30:00,32.85,32.86,32.41,32.45,118489.0,30.8905,30.8999,30.4767,30.5143,118489.0
2022-12-27 10:00:00,32.44,32.79,32.41,32.74,97611.0,30.5049,30.834,30.4767,30.787,97611.0
2022-12-27 10:30:00,32.74,32.86,32.62,32.63,116527.0,30.787,30.8999,30.6742,30.6836,116527.0
2022-12-27 11:00:00,32.63,32.71,32.6,32.64,76005.0,30.6836,30.7588,30.6554,30.693,76005.0
2022-12-27 11:30:00,32.64,32.66,32.56,32.63,62366.0,30.693,30.7118,30.6178,30.6836,62366.0
2022-12-27 12:00:00,32.63,32.69,32.51,32.52,151920.0,30.6836,30.74,30.5707,30.5802,151920.0
2022-12-27 12:30:00,32.52,32.61,32.5,32.61,59146.0,30.5802,30.6648,30.5613,30.6648,59146.0
2022-12-27 13:00:00,32.62,32.66,32.57,32.64,53784.0,30.6742,30.7118,30.6272,30.693,53784.0
2022-12-27 13:30:00,32.64,32.66,32.54,32.58,63922.0,30.693,30.7118,30.599,30.6366,63922.0
2022-12-27 14:00:00,32.56,32.63,32.43,32.43,71407.0,30.6178,30.6836,30.4955,30.4955,71407.0
2022-12-27 14:30:00,32.43,32.55,32.38,32.54,87232.0,30.4955,30.6084,30.4485,30.599,87232.0
2022-12-27 15:00:00,32.55,32.62,32.51,32.58,76945.0,30.6084,30.6742,30.5707,30.6366,76945.0
2022-12-27 15:30:00,32.58,32.66,32.51,32.56,451192.0,30.6366,30.7118,30.5707,30.6178,451192.0
2022-12-28 09:30:00,32.59,32.69,32.35,32.36,208231.0,30.646,30.74,30.4203,30.4297,208231.0
2022-12-28 10:00:00,32.36,32.47,32.22,32.23,144531.0,30.4297,30.5331,30.298,30.3075,144531.0
2022-12-28 10:30:00,32.23,32.29,32.12,32.19,94462.0,30.3075,30.3639,30.204,30.2698,94462.0
2022-12-28 11:00:00,32.2,32.26,32.08,32.16,128760.0,30.2792,30.3357,30.1664,30.2416,128760.0
2022-12-28 11:30:00,32.16,32.23,32.1,32.13,82691.0,30.2416,30.3075,30.1852,30.2134,82691.0
2022-12-28 12:00:00,32.12,32.14,31.95,32.0,92470.0,30.204,30.2228,30.0442,30.0912,92470.0
2022-12-28 12:30:00,32.0,32.14,31.99,32.12,156315.0,30.0912,30.2228,30.0818,30.204,156315.0
2022-12-28 13:00:00,32.13,32.29,32.12,32.19,92645.0,30.2134,30.3639,30.204,30.2698,92645.0
2022-12-28 13:30:00,32.18,32.21,32.11,32.18,68773.0,30.2604,30.2886,30.1946,30.2604,68773.0
2022-12-28 14:00:00,32.18,32.26,32.16,32.24,75509.0,30.2604,30.3357,30.2416,30.3169,75509.0
2022-12-28 14:30:00,32.24,32.35,32.21,32.27,103731.0,30.3169,30.4203,30.2886,30.3451,103731.0
2022-12-28 15:00:00,32.27,32.29,32.11,32.18,141510.0,30.3451,30.3639,30.1946,30.2604,141510.0
2022-12-28 15:30:00,32.18,32.26,32.08,32.09,544623.0,30.2604,30.3357,30.1664,30.1758,544623.0
2022-12-29 09:30:00,32.3,32.39,32.17,32.31,315910.0,30.3733,30.4579,30.251,30.3827,315910.0
2022-12-29 10:00:00,32.31,32.62,32.3,32.47,248066.0,30.3827,30.6742,30.3733,30.5331,248066.0
2022-12-29 10:30:00,32.47,32.62,32.45,32.61,129064.0,30.5331,30.6742,30.5143,30.6648,129064.0
2022-12-29 11:00:00,32.62,32.64,32.55,32.61,101884.0,30.6742,30.693,30.6084,30.6648,101884.0
2022-12-29 11:30:00,32.61,32.7,32.58,32.61,167124.0,30.6648,30.7494,30.6366,30.6648,167124.0
2022-12-29 12:00:00,32.61,32.73,32.56,32.65,182860.0,30.6648,30.7776,30.6178,30.7024,182860.0
2022-12-29 12:30:00,32.65,32.71,32.62,32.65,124625.0,30.7024,30.7588,30.6742,30.7024,124625.0
2022-12-29 13:00:00,32.64,32.72,32.62,32.66,113399.0,30.693,30.7682,30.6742,30.7118,113399.0
2022-12-29 13:30:00,32.66,32.67,32.59,32.63,85764.0,30.7118,30.7212,30.646,30.6836,85764.0
2022-12-29 14:00:00,32.63,32.74,32.63,32.71,106828.0,30.6836,30.787,30.6836,30.7588,106828.0
2022-12-29 14:30:00,32.7,32.81,32.7,32.77,96764.0,30.7494,30.8529,30.7494,30.8152,96764.0
2022-12-29 15:00:00,32.77,32.82,32.69,32.79,209972.0,30.8152,30.8623,30.74,30.834,209972.0
2022-12-29 15:30:00,32.79,32.9,32.78,32.85,704794.0,30.834,30.9375,30.8246,30.8905,704794.0
2022-12-30 09:30:00,32.46,32.72,32.31,32.5,389313.0,30.5237,30.7682,30.3827,30.5613,389313.0
2022-12-30 10:00:00,32.49,32.7,32.47,32.69,267204.0,30.5519,30.7494,30.5331,30.74,267204.0
2022-12-30 10:30:00,32.7,32.79,32.64,32.65,149031.0,30.7494,30.834,30.693,30.7024,149031.0
2022-12-30 11:00:00,32.64,32.75,32.63,32.66,100469.0,30.693,30.7964,30.6836,30.7118,100469.0
2022-12-30 11:30:00,32.65,32.79,32.62,32.79,95054.0,30.7024,30.834,30.6742,30.834,95054.0
2022-12-30 12:00:00,32.79,32.81,32.7,32.8,107491.0,30.834,30.8529,30.7494,30.8435,107491.0
2022-12-30 12:30:00,32.81,32.91,32.77,32.83,74918.0,30.8529,30.9469,30.8152,30.8717,74918.0
2022-12-30 13:00:00,32.84,32.84,32.61,32.66,83312.0,30.8811,30.8811,30.6648,30.7118,83312.0
2022-12-30 13:30:00,32.67,32.77,32.66,32.73,82973.0,30.7212,30.8152,30.7118,30.7776,82973.0
2022-12-30 14:00:00,32.73,32.77,32.66,32.73,78756.0,30.7776,30.8152,30.7118,30.7776,78756.0
2022-12-30 14:30:00,32.73,32.76,32.54,32.55,166281.0,30.7776,30.8058,30.599,30.6084,166281.0
2022-12-30 15:00:00,32.55,32.75,32.55,32.67,172069.0,30.6084,30.7964,30.6084,30.7212,172069.0
2022-12-30 15:30:00,32.66,32.89,32.65,32.87,576751.0,30.7118,30.9281,30.7024,30.9093,576751.0
2023-01-03 09:30:00,33.25,33.5,32.72,32.73,363214.0,31.2666,31.5017,30.7682,30.7776,363214.0
2023-01-03 10:00:00,32.73,32.85,32.53,32.72,196605.0,30.7776,30.8905,30.5896,30.7682,196605.0
2023-01-03 10:30:00,32.72,33.03,32.65,33.02,340817.0,30.7682,31.0597,30.7024,31.0503,340817.0
2023-01-03 11:00:00,33.03,33.13,32.73,32.81,210396.0,31.0597,31.1538,30.7776,30.8529,210396.0
2023-01-03 11:30:00,32.8,32.8,32.47,32.48,161101.0,30.8435,30.8435,30.5331,30.5425,161101.0
2023-01-03 12:00:00,32.48,32.5,32.35,32.4,225117.0,30.5425,30.5613,30.4203,30.4673,225117.0
2023-01-03 12:30:00,32.4,32.54,32.3,32.4,121324.0,30.4673,30.599,30.3733,30.4673,121324.0
2023-01-03 13:00:00,32.4,32.5,32.37,32.48,127843.0,30.4673,30.5613,30.4391,30.5425,127843.0
2023-01-03 13:30:00,32.48,32.5,32.32,32.38,137526.0,30.5425,30.5613,30.3921,30.4485,137526.0
2023-01-03 14:00:00,32.38,32.39,32.14,32.19,164425.0,30.4485,30.4579,30.2228,30.2698,164425.0
2023-01-03 14:30:00,32.2,32.43,32.1,32.39,308340.0,30.2792,30.4955,30.1852,30.4579,308340.0
2023-01-03 15:00:00,32.4,32.61,32.39,32.48,290038.0,30.4673,30.6648,30.4579,30.5425,290038.0
2023-01-03 15:30:00,32.48,32.53,32.34,32.39,895166.0,30.5425,30.5896,30.4109,30.4579,895166.0
2023-01-04 09:30:00,32.87,33.29,32.87,33.02,448380.0,30.9093,31.3042,30.9093,31.0503,448380.0
2023-01-04 10:00:00,33.01,33.09,32.73,32.93,242296.0,31.0409,31.1162,30.7776,30.9657,242296.0
2023-01-04 10:30:00,32.93,33.1,32.92,33.02,356187.0,30.9657,31.1256,30.9563,31.0503,356187.0
2023-01-04 11:00:00,33.02,33.22,32.99,33.15,309890.0,31.0503,31.2384,31.0221,31.1726,309890.0
2023-01-04 11:30:00,33.16,33.52,33.15,33.45,477137.0,31.182,31.5205,31.1726,31.4547,477137.0
2023-01-04 12:00:00,33.45,33.54,33.35,33.36,271929.0,31.4547,31.5393,31.3606,31.37,271929.0
2023-01-04 12:30:00,33.36,33.47,33.15,33.18,253325.0,31.37,31.4735,31.1726,31.2008,253325.0
2023-01-04 13:00:00,33.18,33.26,33.12,33.19,146083.0,31.2008,31.276,31.1444,31.2102,146083.0
2023-01-04 13:30:00,33.19,33.29,33.1,33.14,132031.0,31.2102,31.3042,31.1256,31.1632,132031.0
2023-01-04 14:00:00,33.11,33.33,32.97,33.03,358664.0,31.135,31.3418,31.0033,31.0597,358664.0
2023-01-04 14:30:00,33.02,33.26,33.0,33.23,150011.0,31.0503,31.276,31.0315,31.2478,150011.0
2023-01-04 15:00:00,33.23,33.29,33.15,33.16,181065.0,31.2478,31.3042,31.1726,31.182,181065.0
2023-01-04 15:30:00,33.16,33.19,32.94,33.11,983301.0,31.182,31.2102,30.9751,31.135,983301.0
2023-01-05 09:30:00,32.61,32.61,32.09,32.26,377956.0,30.6648,30.6648,30.1758,30.3357,377956.0
2023-01-05 10:00:00,32.26,32.42,32.05,32.34,265460.0,30.3357,30.4861,30.1382,30.4109,265460.0
2023-01-05 10:30:00,32.35,32.6,32.33,32.45,239550.0,30.4203,30.6554,30.4015,30.5143,239550.0
2023-01-05 11:00:00,32.45,32.47,32.33,32.34,171479.0,30.5143,30.5331,30.4015,30.4109,171479.0
2023-01-05 11:30:00,32.34,32.48,32.33,32.34,134722.0,30.4109,30.5425,30.4015,30.4109,134722.0
2023-01-05 12:00:00,32.35,32.45,32.35,32.41,106726.0,30.4203,30.5143,30.4203,30.4767,106726.0
2023-01-05 12:30:00,32.42,32.54,32.35,32.36,288228.0,30.4861,30.599,30.4203,30.4297,288228.0
2023-01-05 13:00:00,32.35,32.56,32.33,32.51,216384.0,30.4203,30.6178,30.4015,30.5707,216384.0
2023-01-05 13:30:00,32.51,32.56,32.29,32.31,195367.0,30.5707,30.6178,30.3639,30.3827,195367.0
2023-01-05 14:00:00,32.31,32.36,32.23,32.25,130342.0,30.3827,30.4297,30.3075,30.3263,130342.0
2023-01-05 14:30:00,32.25,32.36,32.17,32.18,373210.0,30.3263,30.4297,30.251,30.2604,373210.0
2023-01-05 15:00:00,32.18,32.2,32.08,32.11,328150.0,30.2604,30.2792,30.1664,30.1946,328150.0
2023-01-05 15:30:00,32.11,32.13,31.95,31.99,1508012.0,30.1946,30.2134,30.0442,30.0818,1508012.0
2023-01-06 09:30:00,31.75,32.15,31.74,32.01,935314.0,29.8561,30.2322,29.8467,30.1006,935314.0
2023-01-06 10:00:00,32.01,32.32,31.99,32.32,619381.0,30.1006,30.3921,30.0818,30.3921,619381.0
2023-01-06 10:30:00,32.32,32.73,32.25,32.6,544935.0,30.3921,30.7776,30.3263,30.6554,544935.0
2023-01-06 11:00:00,32.61,32.66,32.46,32.51,303521.0,30.6648,30.7118,30.5237,30.5707,303521.0
2023-01-06 11:30:00,32.51,32.56,32.37,32.49,356867.0,30.5707,30.6178,30.4391,30.5519,356867.0
2023-01-06 12:00:00,32.5,32.69,32.42,32.46,252899.0,30.5613,30.74,30.4861,30.5237,252899.0
2023-01-06 12:30:00,32.47,32.51,32.38,32.45,191046.0,30.5331,30.5707,30.4485,30.5143,191046.0
2023-01-06 13:00:00,32.46,32.54,32.44,32.51,246329.0,30.5237,30.599,30.5049,30.5707,246329.0
2023-01-06 13:30:00,32.51,32.59,32.46,32.48,396664.0,30.5707,30.646,30.5237,30.5425,396664.0
2023-01-06 14:00:00,32.49,32.52,32.34,32.44,411950.0,30.5519,30.5802,30.4109,30.5049,411950.0
2023-01-06 14:30:00,32.44,32.59,32.41,32.57,420063.0,30.5049,30.646,30.4767,30.6272,420063.0
2023-01-06 15:00:00,32.57,32.78,32.56,32.63,509321.0,30.6272,30.8246,30.6178,30.6836,509321.0
2023-01-06 15:30:00,32.62,32.83,32.61,32.78,1299531.0,30.6742,30.8717,30.6648,30.8246,1299531.0
2023-01-09 09:30:00,33.16,33.3,32.84,32.92,417490.0,31.182,31.3136,30.8811,30.9563,417490.0
2023-01-09 10:00:00,32.93,33.03,32.75,32.84,455673.0,30.9657,31.0597,30.7964,30.8811,455673.0
2023-01-09 10:30:00,32.84,33.15,32.82,32.98,492418.0,30.8811,31.1726,30.8623,31.0127,492418.0
2023-01-09 11:00:00,32.98,33.01,32.83,32.86,654502.0,31.0127,31.0409,30.8717,30.8999,654502.0
2023-01-09 11:30:00,32.86,32.93,32.73,32.91,380870.0,30.8999,30.9657,30.7776,30.9469,380870.0
2023-01-09 12:00:00,32.91,33.06,32.9,32.93,242701.0,30.9469,31.0879,30.9375,30.9657,242701.0
2023-01-09 12:30:00,32.93,32.96,32.82,32.92,173777.0,30.9657,30.9939,30.8623,30.9563,173777.0
2023-01-09 13:00:00,32.91,32.96,32.79,32.93,248159.0,30.9469,30.9939,30.834,30.9657,248159.0
2023-01-09 13:30:00,32.93,32.98,32.68,32.7,407897.0,30.9657,31.0127,30.7306,30.7494,407897.0
2023-01-09 14:00:00,32.7,32.83,32.65,32.66,537057.0,30.7494,30.8717,30.7024,30.7118,537057.0
2023-01-09 14:30:00,32.66,32.74,32.6,32.62,290569.0,30.7118,30.787,30.6554,30.6742,290569.0
2023-01-09 15:00:00,32.61,32.71,32.5,32.55,640503.0,30.6648,30.7588,30.5613,30.6084,640503.0
2023-01-09 15:30:00,32.55,32.55,32.23,32.28,2607620.0,30.6084,30.6084,30.3075,30.3545,2607620.0
2023-01-10 09:30:00,32.06,32.1,30.88,31.39,1541100.0,30.1476,30.1852,29.038,29.5176,1541100.0
2023-01-10 10:00:00,31.39,32.08,31.38,32.0,745961.0,29.5176,30.1664,29.5082,30.0912,745961.0
2023-01-10 10:30:00,32.01,32.17,31.69,32.16,443012.0,30.1006,30.251,29.7997,30.2416,443012.0
2023-01-10 11:00:00,32.16,32.3,32.06,32.17,381870.0,30.2416,30.3733,30.1476,30.251,381870.0
2023-01-10 11:30:00,32.18,32.4,32.07,32.37,344600.0,30.2604,30.4673,30.157,30.4391,344600.0
2023-01-10 12:00:00,32.36,32.52,32.27,32.47,337060.0,30.4297,30.5802,30.3451,30.5331,337060.0
2023-01-10 12:30:00,32.47,32.52,32.39,32.43,242811.0,30.5331,30.5802,30.4579,30.4955,242811.0
2023-01-10 13:00:00,32.42,32.52,32.39,32.52,208879.0,30.4861,30.5802,30.4579,30.5802,208879.0
2023-01-10 13:30:00,32.52,32.54,32.41,32.5,270482.0,30.5802,30.599,30.4767,30.5613,270482.0
2023-01-10 14:00:00,32.5,32.64,32.5,32.55,255484.0,30.5613,30.693,30.5613,30.6084,255484.0
2023-01-10 14:30:00,32.55,32.6,32.46,32.55,287922.0,30.6084,30.6554,30.5237,30.6084,287922.0
2023-01-10 15:00:00,32.55,32.66,32.5,32.64,303463.0,30.6084,30.7118,30.5613,30.693,303463.0
2023-01-10 15:30:00,32.64,32.89,32.59,32.85,1111823.0,30.693,30.9281,30.646,30.8905,1111823.0
2023-01-11 09:30:00,33.0,33.11,32.87,32.95,221549.0,31.0315,31.135,30.9093,30.9845,221549.0
2023-01-11 10:00:00,32.95,33.26,32.83,33.26,457987.0,30.9845,31.276,30.8717,31.276,457987.0
2023-01-11 10:30:00,33.27,33.31,32.82,32.83,212224.0,31.2854,31.323,30.8623,30.8717,212224.0
2023-01-11 11:00:00,32.82,33.05,32.79,33.05,308270.0,30.8623,31.0785,30.834,31.0785,308270.0
2023-01-11 11:30:00,33.05,33.38,33.02,33.36,133590.0,31.0785,31.3889,31.0503,31.37,133590.0
2023-01-11 12:00:00,33.37,33.4,33.22,33.34,192705.0,31.3794,31.4077,31.2384,31.3512,192705.0
2023-01-11 12:30:00,33.35,33.54,33.28,33.52,148546.0,31.3606,31.5393,31.2948,31.5205,148546.0
2023-01-11 13:00:00,33.52,33.62,33.47,33.57,134055.0,31.5205,31.6145,31.4735,31.5675,134055.0
2023-01-11 13:30:00,33.57,33.62,33.53,33.56,133412.0,31.5675,31.6145,31.5299,31.5581,133412.0
2023-01-11 14:00:00,33.56,33.57,33.39,33.52,130485.0,31.5581,31.5675,31.3983,31.5205,130485.0
2023-01-11 14:30:00,33.52,33.67,33.5,33.61,834709.0,31.5205,31.6616,31.5017,31.6051,834709.0
2023-01-11 15:00:00,33.61,33.77,33.56,33.72,851168.0,31.6051,31.7556,31.5581,31.7086,851168.0
2023-01-11 15:30:00,33.72,33.81,33.6,33.76,803796.0,31.7086,31.7932,31.5957,31.7462,803796.0
2023-01-12 09:30:00,34.12,34.24,33.23,33.36,389966.0,32.0847,32.1976,31.2478,31.37,389966.0
2023-01-12 10:00:00,33.37,33.74,33.36,33.58,355867.0,31.3794,31.7274,31.37,31.5769,355867.0
2023-01-12 10:30:00,33.59,33.68,33.46,33.57,171061.0,31.5863,31.671,31.4641,31.5675,171061.0
2023-01-12 11:00:00,33.56,33.63,33.47,33.57,150284.0,31.5581,31.6239,31.4735,31.5675,150284.0
2023-01-12 11:30:00,33.57,33.74,33.49,33.74,225314.0,31.5675,31.7274,31.4923,31.7274,225314.0
2023-01-12 12:00:00,33.73,33.89,33.72,33.88,79922.0,31.718,31.8684,31.7086,31.859,79922.0
2023-01-12 12:30:00,33.88,33.92,33.82,33.83,80707.0,31.859,31.8966,31.8026,31.812,80707.0
2023-01-12 13:00:00,33.83,33.94,33.72,33.76,380610.0,31.812,31.9154,31.7086,31.7462,380610.0
2023-01-12 13:30:00,33.75,33.81,33.7,33.73,216895.0,31.7368,31.7932,31.6898,31.718,216895.0
2023-01-12 14:00:00,33.73,33.78,33.65,33.66,245987.0,31.718,31.765,31.6427,31.6522,245987.0
2023-01-12 14:30:00,33.65,33.71,33.54,33.64,178803.0,31.6427,31.6992,31.5393,31.6333,178803.0
2023-01-12 15:00:00,33.63,33.73,33.54,33.68,712124.0,31.6239,31.718,31.5393,31.671,712124.0
2023-01-12 15:30:00,33.67,33.71,33.51,33.58,1354188.0,31.6616,31.6992,31.5111,31.5769,1354188.0
2023-01-13 09:30:00,32.67,33.0,32.34,32.9,411138.0,30.7212,31.0315,30.4109,30.9375,411138.0
2023-01-13 10:00:00,32.9,33.0,32.77,32.99,396643.0,30.9375,31.0315,30.8152,31.0221,396643.0
2023-01-13 10:30:00,32.98,33.16,32.88,33.14,180956.0,31.0127,31.182,30.9187,31.1632,180956.0
2023-01-13 11:00:00,33.14,33.31,33.01,33.29,169118.0,31.1632,31.323,31.0409,31.3042,169118.0
2023-01-13 11:30:00,33.29,33.42,33.23,33.41,118047.0,31.3042,31.4265,31.2478,31.4171,118047.0
2023-01-13 12:00:00,33.41,33.51,33.35,33.38,396009.0,31.4171,31.5111,31.3606,31.3889,396009.0
2023-01-13 12:30:00,33.38,33.41,33.3,33.37,95659.0,31.3889,31.4171,31.3136,31.3794,95659.0
2023-01-13 13:00:00,33.37,33.38,33.3,33.33,115618.0,31.3794,31.3889,31.3136,31.3418,115618.0
2023-01-13 13:30:00,33.33,33.48,33.31,33.47,96892.0,31.3418,31.4829,31.323,31.4735,96892.0
2023-01-13 14:00:00,33.47,33.51,33.43,33.43,94766.0,31.4735,31.5111,31.4359,31.4359,94766.0
2023-01-13 14:30:00,33.43,33.48,33.4,33.47,110268.0,31.4359,31.4829,31.4077,31.4735,110268.0
2023-01-13 15:00:00,33.46,33.62,33.46,33.62,168070.0,31.4641,31.6145,31.4641,31.6145,168070.0
2023-01-13 15:30:00,33.62,33.65,33.44,33.46,866394.0,31.6145,31.6427,31.4453,31.4641,866394.0
2023-01-17 09:30:00,33.46,33.66,33.3,33.54,455857.0,31.4641,31.6522,31.3136,31.5393,455857.0
2023-01-17 10:00:00,33.54,33.9,33.53,33.84,209446.0,31.5393,31.8778,31.5299,31.8214,209446.0
2023-01-17 10:30:00,33.84,33.84,33.5,33.6,240127.0,31.8214,31.8214,31.5017,31.5957,240127.0
2023-01-17 11:00:00,33.6,33.61,33.4,33.57,160226.0,31.5957,31.6051,31.4077,31.5675,160226.0
2023-01-17 11:30:00,33.58,33.67,33.56,33.61,133357.0,31.5769,31.6616,31.5581,31.6051,133357.0
2023-01-17 12:00:00,33.62,33.67,33.45,33.55,139089.0,31.6145,31.6616,31.4547,31.5487,139089.0
2023-01-17 12:30:00,33.55,33.73,33.55,33.66,158230.0,31.5487,31.718,31.5487,31.6522,158230.0
2023-01-17 13:00:00,33.66,33.7,33.56,33.6,114272.0,31.6522,31.6898,31.5581,31.5957,114272.0
2023-01-17 13:30:00,33.6,33.74,33.59,33.65,142112.0,31.5957,31.7274,31.5863,31.6427,142112.0
2023-01-17 14:00:00,33.65,33.67,33.48,33.52,152444.0,31.6427,31.6616,31.4829,31.5205,152444.0
2023-01-17 14:30:00,33.52,33.67,33.51,33.65,141317.0,31.5205,31.6616,31.5111,31.6427,141317.0
2023-01-17 15:00:00,33.65,33.79,33.65,33.69,353674.0,31.6427,31.7744,31.6427,31.6804,353674.0
2023-01-17 15:30:00,33.69,33.8,33.63,33.68,873343.0,31.6804,31.7838,31.6239,31.671,873343.0
2023-01-18 09:30:00,33.79,34.12,33.76,34.09,667234.0,31.7744,32.0847,31.7462,32.0565,667234.0
2023-01-18 10:00:00,34.11,34.22,34.0,34.08,109885.0,32.0753,32.1787,31.9719,32.0471,109885.0
2023-01-18 10:30:00,34.09,34.1,33.72,33.81,215014.0,32.0565,32.0659,31.7086,31.7932,215014.0
2023-01-18 11:00:00,33.8,33.82,33.5,33.54,202944.0,31.7838,31.8026,31.5017,31.5393,202944.0
2023-01-18 11:30:00,33.53,33.65,33.48,33.65,264666.0,31.5299,31.6427,31.4829,31.6427,264666.0
2023-01-18 12:00:00,33.65,33.69,33.5,33.55,204324.0,31.6427,31.6804,31.5017,31.5487,204324.0
2023-01-18 12:30:00,33.55,33.56,33.21,33.29,297432.0,31.5487,31.5581,31.229,31.3042,297432.0
2023-01-18 13:00:00,33.29,33.45,33.21,33.44,179778.0,31.3042,31.4547,31.229,31.4453,179778.0
2023-01-18 13:30:00,33.44,33.48,33.32,33.37,149765.0,31.4453,31.4829,31.3324,31.3794,149765.0
2023-01-18 14:00:00,33.37,33.38,33.23,33.35,173455.0,31.3794,31.3889,31.2478,31.3606,173455.0
2023-01-18 14:30:00,33.34,33.38,33.3,33.33,165047.0,31.3512,31.3889,31.3136,31.3418,165047.0
2023-01-18 15:00:00,33.32,33.42,33.29,33.33,282617.0,31.3324,31.4265,31.3042,31.3418,282617.0
2023-01-18 15:30:00,33.33,33.33,33.18,33.21,1091664.0,31.3418,31.3418,31.2008,31.229,1091664.0
2023-01-19 09:30:00,32.04,32.2,30.83,31.66,946104.0,30.1288,30.2792,28.991,29.7715,946104.0
2023-01-19 10:00:00,31.66,32.02,31.57,31.58,610236.0,29.7715,30.11,29.6868,29.6962,610236.0
2023-01-19 10:30:00,31.58,31.7,31.49,31.54,412630.0,29.6962,29.8091,29.6116,29.6586,412630.0
2023-01-19 11:00:00,31.55,31.82,31.54,31.72,545548.0,29.668,29.9219,29.6586,29.8279,545548.0
2023-01-19 11:30:00,31.73,31.81,31.64,31.81,209249.0,29.8373,29.9125,29.7526,29.9125,209249.0
2023-01-19 12:00:00,31.81,31.92,31.78,31.87,184332.0,29.9125,30.0159,29.8843,29.9689,184332.0
2023-01-19 12:30:00,31.87,31.98,31.81,31.98,124403.0,29.9689,30.0724,29.9125,30.0724,124403.0
2023-01-19 13:00:00,31.98,32.18,31.96,32.16,188861.0,30.0724,30.2604,30.0536,30.2416,188861.0
2023-01-19 13:30:00,32.16,32.37,32.15,32.35,324589.0,30.2416,30.4391,30.2322,30.4203,324589.0
2023-01-19 14:00:00,32.34,32.5,32.28,32.48,185443.0,30.4109,30.5613,30.3545,30.5425,185443.0
2023-01-19 14:30:00,32.48,32.62,32.44,32.62,326308.0,30.5425,30.6742,30.5049,30.6742,326308.0
2023-01-19 15:00:00,32.62,32.73,32.51,32.68,375267.0,30.6742,30.7776,30.5707,30.7306,375267.0
2023-01-19 15:30:00,32.68,32.72,32.55,32.59,990169.0,30.7306,30.7682,30.6084,30.646,990169.0
2023-01-20 09:30:00,32.86,33.93,32.86,33.91,1273567.0,30.8999,31.906,30.8999,31.8872,1273567.0
2023-01-20 10:00:00,33.91,34.17,33.87,34.13,1122037.0,31.8872,32.1317,31.8496,32.0941,1122037.0
2023-01-20 10:30:00,34.13,34.49,34.1,34.28,834804.0,32.0941,32.4326,32.0659,32.2352,834804.0
2023-01-20 11:00:00,34.29,34.49,34.25,34.41,710461.0,32.2446,32.4326,32.207,32.3574,710461.0
2023-01-20 11:30:00,34.41,34.48,34.05,34.15,333238.0,32.3574,32.4232,32.0189,32.1129,333238.0
2023-01-20 12:00:00,34.14,34.43,34.07,34.39,227151.0,32.1035,32.3762,32.0377,32.3386,227151.0
2023-01-20 12:30:00,34.4,34.54,34.35,34.4,514054.0,32.348,32.4797,32.301,32.348,514054.0
2023-01-20 13:00:00,34.41,34.55,34.3,34.52,240697.0,32.3574,32.4891,32.254,32.4609,240697.0
2023-01-20 13:30:00,34.52,34.9,34.52,34.89,317795.0,32.4609,32.8182,32.4609,32.8088,317795.0
2023-01-20 14:00:00,34.9,34.99,34.75,34.95,404936.0,32.8182,32.9028,32.6771,32.8652,404936.0
2023-01-20 14:30:00,34.95,35.01,34.89,34.99,429998.0,32.8652,32.9216,32.8088,32.9028,429998.0
2023-01-20 15:00:00,35.0,35.13,34.93,35.09,556472.0,32.9122,33.0345,32.8464,32.9968,556472.0
2023-01-20 15:30:00,35.09,35.42,35.01,35.4,2241733.0,32.9968,33.3072,32.9216,33.2884,2241733.0
2023-01-23 09:30:00,35.23,36.08,34.74,35.03,1257115.0,33.1285,33.9278,32.6677,32.9404,1257115.0
2023-01-23 10:00:00,35.01,35.07,34.64,34.89,669821.0,32.9216,32.978,32.5737,32.8088,669821.0
2023-01-23 10:30:00,34.9,35.2,34.84,34.94,459146.0,32.8182,33.1003,32.7618,32.8558,459146.0
2023-01-23 11:00:00,34.94,34.99,34.73,34.8,467711.0,32.8558,32.9028,32.6583,32.7241,467711.0
2023-01-23 11:30:00,34.8,34.8,34.34,34.39,464958.0,32.7241,32.7241,32.2916,32.3386,464958.0
2023-01-23 12:00:00,34.39,34.42,34.07,34.13,365679.0,32.3386,32.3668,32.0377,32.0941,365679.0
2023-01-23 12:30:00,34.13,34.47,34.1,34.4,325773.0,32.0941,32.4138,32.0659,32.348,325773.0
2023-01-23 13:00:00,34.39,34.44,34.15,34.22,395596.0,32.3386,32.3856,32.1129,32.1787,395596.0
2023-01-23 13:30:00,34.22,34.46,34.17,34.42,376872.0,32.1787,32.4044,32.1317,32.3668,376872.0
2023-01-23 14:00:00,34.42,34.48,34.03,34.09,558681.0,32.3668,32.4232,32.0001,32.0565,558681.0
2023-01-23 14:30:00,34.08,34.18,34.01,34.08,310821.0,32.0471,32.1411,31.9813,32.0471,310821.0
2023-01-23 15:00:00,34.09,34.44,34.05,34.43,418862.0,32.0565,32.3856,32.0189,32.3762,418862.0
2023-01-23 15:30:00,34.43,34.59,34.24,34.57,1325463.0,32.3762,32.5267,32.1976,32.5079,1325463.0
2023-01-24 09:30:00,34.2,35.4,34.15,34.74,428644.0,32.1599,33.2884,32.1129,32.6677,428644.0
2023-01-24 10:00:00,34.75,35.37,34.75,35.34,392480.0,32.6771,33.2601,32.6771,33.2319,392480.0
2023-01-24 10:30:00,35.34,35.79,35.24,35.78,414154.0,33.2319,33.6551,33.1379,33.6457,414154.0
2023-01-24 11:00:00,35.79,35.93,35.77,35.84,506128.0,33.6551,33.7867,33.6363,33.7021,506128.0
2023-01-24 11:30:00,35.84,35.87,35.53,35.55,370677.0,33.7021,33.7303,33.4106,33.4294,370677.0
2023-01-24 12:00:00,35.55,35.88,35.51,35.82,352187.0,33.4294,33.7397,33.3918,33.6833,352187.0
2023-01-24 12:30:00,35.82,36.13,35.8,35.94,345321.0,33.6833,33.9748,33.6645,33.7961,345321.0
2023-01-24 13:00:00,35.94,36.02,35.86,35.95,186102.0,33.7961,33.8714,33.7209,33.8055,186102.0
2023-01-24 13:30:00,35.95,36.04,35.9,35.9,243210.0,33.8055,33.8902,33.7585,33.7585,243210.0
2023-01-24 14:00:00,35.9,35.9,35.46,35.48,251751.0,33.7585,33.7585,33.3448,33.3636,251751.0
2023-01-24 14:30:00,35.48,35.63,35.48,35.59,273317.0,33.3636,33.5046,33.3636,33.467,273317.0
2023-01-24 15:00:00,35.59,35.69,35.53,35.58,404482.0,33.467,33.5611,33.4106,33.4576,404482.0
2023-01-24 15:30:00,35.57,35.58,35.31,35.38,1072915.0,33.4482,33.4576,33.2037,33.2696,1072915.0
2023-01-25 09:30:00,35.04,35.62,34.97,35.26,580675.0,32.9498,33.4952,32.884,33.1567,580675.0
2023-01-25 10:00:00,35.25,35.5,35.02,35.27,375483.0,33.1473,33.3824,32.931,33.1661,375483.0
2023-01-25 10:30:00,35.26,35.38,35.18,35.34,280583.0,33.1567,33.2696,33.0815,33.2319,280583.0
2023-01-25 11:00:00,35.34,35.81,35.29,35.75,335948.0,33.2319,33.6739,33.1849,33.6175,335948.0
2023-01-25 11:30:00,35.76,36.19,35.72,36.09,326756.0,33.6269,34.0312,33.5893,33.9372,326756.0
2023-01-25 12:00:00,36.1,36.23,36.06,36.07,264421.0,33.9466,34.0688,33.909,33.9184,264421.0
2023-01-25 12:30:00,36.07,36.43,36.07,36.42,184496.0,33.9184,34.2569,33.9184,34.2475,184496.0
2023-01-25 13:00:00,36.43,36.65,36.33,36.63,204231.0,34.2569,34.4638,34.1629,34.445,204231.0
2023-01-25 13:30:00,36.63,36.75,36.55,36.75,228482.0,34.445,34.5578,34.3698,34.5578,228482.0
2023-01-25 14:00:00,36.75,36.95,36.63,36.66,379443.0,34.5578,34.7459,34.445,34.4732,379443.0
2023-01-25 14:30:00,36.66,36.9,36.63,36.84,238702.0,34.4732,34.6989,34.445,34.6425,238702.0
2023-01-25 15:00:00,36.84,36.94,36.77,36.91,480322.0,34.6425,34.7365,34.5766,34.7083,480322.0
2023-01-25 15:30:00,36.91,36.92,36.77,36.87,884567.0,34.7083,34.7177,34.5766,34.6707,884567.0
2023-01-26 09:30:00,37.04,37.23,36.5,36.62,299548.0,34.8305,35.0092,34.3227,34.4356,299548.0
2023-01-26 10:00:00,36.63,36.66,36.3,36.53,277689.0,34.445,34.4732,34.1347,34.351,277689.0
2023-01-26 10:30:00,36.53,36.66,36.15,36.16,165593.0,34.351,34.4732,33.9936,34.003,165593.0
2023-01-26 11:00:00,36.17,36.36,35.99,36.04,298397.0,34.0124,34.1911,33.8432,33.8902,298397.0
2023-01-26 11:30:00,36.04,36.26,35.92,36.25,177749.0,33.8902,34.0971,33.7773,34.0877,177749.0
2023-01-26 12:00:00,36.26,36.35,36.24,36.27,89026.0,34.0971,34.1817,34.0783,34.1065,89026.0
2023-01-26 12:30:00,36.27,36.32,36.15,36.2,140208.0,34.1065,34.1535,33.9936,34.0406,140208.0
2023-01-26 13:00:00,36.21,36.24,36.1,36.1,98978.0,34.05,34.0783,33.9466,33.9466,98978.0
2023-01-26 13:30:00,36.11,36.28,36.1,36.15,94848.0,33.956,34.1159,33.9466,33.9936,94848.0
2023-01-26 14:00:00,36.15,36.28,36.11,36.2,96788.0,33.9936,34.1159,33.956,34.0406,96788.0
2023-01-26 14:30:00,36.2,36.34,36.17,36.33,102714.0,34.0406,34.1723,34.0124,34.1629,102714.0
2023-01-26 15:00:00,36.34,36.38,36.25,36.33,135495.0,34.1723,34.2099,34.0877,34.1629,135495.0
2023-01-26 15:30:00,36.33,36.56,36.3,36.54,400700.0,34.1629,34.3792,34.1347,34.3604,400700.0
2023-01-27 09:30:00,36.85,37.13,36.67,36.75,279283.0,34.6519,34.9152,34.4826,34.5578,279283.0
2023-01-27 10:00:00,36.76,37.03,36.7,36.93,192392.0,34.5672,34.8211,34.5108,34.7271,192392.0
2023-01-27 10:30:00,36.93,36.98,36.76,36.93,148729.0,34.7271,34.7741,34.5672,34.7271,148729.0
2023-01-27 11:00:00,36.91,37.01,36.85,36.97,86533.0,34.7083,34.8023,34.6519,34.7647,86533.0
2023-01-27 11:30:00,36.98,37.1,36.95,36.99,110120.0,34.7741,34.887,34.7459,34.7835,110120.0
2023-01-27 12:00:00,37.0,37.19,36.97,37.11,106737.0,34.7929,34.9716,34.7647,34.8964,106737.0
2023-01-27 12:30:00,37.11,37.27,37.09,37.2,87418.0,34.8964,35.0468,34.8775,34.981,87418.0
2023-01-27 13:00:00,37.2,37.28,37.11,37.11,83682.0,34.981,35.0562,34.8964,34.8964,83682.0
2023-01-27 13:30:00,37.11,37.19,37.01,37.05,132836.0,34.8964,34.9716,34.8023,34.8399,132836.0
2023-01-27 14:00:00,37.04,37.29,37.02,37.27,213572.0,34.8305,35.0656,34.8117,35.0468,213572.0
2023-01-27 14:30:00,37.27,37.35,37.15,37.23,224278.0,35.0468,35.122,34.934,35.0092,224278.0
2023-01-27 15:00:00,37.24,37.27,37.11,37.2,183276.0,35.0186,35.0468,34.8964,34.981,183276.0
2023-01-27 15:30:00,37.2,37.23,37.06,37.06,427633.0,34.981,35.0092,34.8493,34.8493,427633.0
2023-01-30 09:30:00,36.71,37.17,36.62,36.81,380570.0,34.5202,34.9528,34.4356,34.6143,380570.0
2023-01-30 10:00:00,36.83,37.07,36.74,36.78,312565.0,34.6331,34.8587,34.5484,34.586,312565.0
2023-01-30 10:30:00,36.77,36.85,36.58,36.75,253623.0,34.5766,34.6519,34.398,34.5578,253623.0
2023-01-30 11:00:00,36.75,36.95,36.71,36.85,136692.0,34.5578,34.7459,34.5202,34.6519,136692.0
2023-01-30 11:30:00,36.86,36.96,36.76,36.86,172487.0,34.6613,34.7553,34.5672,34.6613,172487.0
2023-01-30 12:00:00,36.85,36.9,36.79,36.84,105107.0,34.6519,34.6989,34.5954,34.6425,105107.0
2023-01-30 12:30:00,36.83,36.83,36.68,36.68,142676.0,34.6331,34.6331,34.492,34.492,142676.0
2023-01-30 13:00:00,36.68,36.78,36.59,36.6,221944.0,34.492,34.586,34.4074,34.4168,221944.0
2023-01-30 13:30:00,36.59,36.6,36.47,36.54,178959.0,34.4074,34.4168,34.2945,34.3604,178959.0
2023-01-30 14:00:00,36.55,36.56,36.39,36.44,248294.0,34.3698,34.3792,34.2193,34.2663,248294.0
2023-01-30 14:30:00,36.45,36.53,36.34,36.43,212548.0,34.2757,34.351,34.1723,34.2569,212548.0
2023-01-30 15:00:00,36.43,36.47,36.24,36.29,285001.0,34.2569,34.2945,34.0783,34.1253,285001.0
2023-01-30 15:30:00,36.28,36.31,36.13,36.15,590875.0,34.1159,34.1441,33.9748,33.9936,590875.0
2023-01-31 09:30:00,36.17,36.26,35.88,35.97,244839.0,34.0124,34.0971,33.7397,33.8244,244839.0
2023-01-31 10:00:00,35.98,36.31,35.84,36.3,161507.0,33.8338,34.1441,33.7021,34.1347,161507.0
2023-01-31 10:30:00,36.31,36.46,36.2,36.35,156851.0,34.1441,34.2851,34.0406,34.1817,156851.0
2023-01-31 11:00:00,36.35,36.48,36.34,36.41,167480.0,34.1817,34.3039,34.1723,34.2381,167480.0
2023-01-31 11:30:00,36.42,36.53,36.36,36.51,118794.0,34.2475,34.351,34.1911,34.3321,118794.0
2023-01-31 12:00:00,36.51,36.61,36.47,36.55,97091.0,34.3321,34.4262,34.2945,34.3698,97091.0
2023-01-31 12:30:00,36.54,36.65,36.52,36.54,95556.0,34.3604,34.4638,34.3415,34.3604,95556.0
2023-01-31 13:00:00,36.54,36.57,36.47,36.5,139292.0,34.3604,34.3886,34.2945,34.3227,139292.0
2023-01-31 13:30:00,36.5,36.51,36.41,36.45,96398.0,34.3227,34.3321,34.2381,34.2757,96398.0
2023-01-31 14:00:00,36.45,36.53,36.43,36.47,147296.0,34.2757,34.351,34.2569,34.2945,147296.0
2023-01-31 14:30:00,36.47,36.48,36.32,36.4,156030.0,34.2945,34.3039,34.1535,34.2287,156030.0
2023-01-31 15:00:00,36.4,36.53,36.4,36.48,89301.0,34.2287,34.351,34.2287,34.3039,89301.0
2023-01-31 15:30:00,36.48,36.74,36.47,36.73,722608.0,34.3039,34.5484,34.2945,34.539,722608.0
2023-02-01 09:30:00,33.0,34.32,32.38,34.3,3029052.0,31.0315,32.2728,30.4485,32.254,3029052.0
2023-02-01 10:00:00,34.31,34.6,33.98,34.52,1394914.0,32.2634,32.5361,31.9531,32.4609,1394914.0
2023-02-01 10:30:00,34.52,34.66,34.14,34.36,843743.0,32.4609,32.5925,32.1035,32.3104,843743.0
2023-02-01 11:00:00,34.35,34.91,34.24,34.83,742434.0,32.301,32.8276,32.1976,32.7524,742434.0
2023-02-01 11:30:00,34.82,34.92,34.62,34.62,565776.0,32.743,32.837,32.5549,32.5549,565776.0
2023-02-01 12:00:00,34.62,34.64,34.31,34.39,325455.0,32.5549,32.5737,32.2634,32.3386,325455.0
2023-02-01 12:30:00,34.41,34.81,34.39,34.77,248061.0,32.3574,32.7336,32.3386,32.6959,248061.0
2023-02-01 13:00:00,34.77,34.81,34.53,34.54,342436.0,32.6959,32.7336,32.4703,32.4797,342436.0
2023-02-01 13:30:00,34.54,34.69,34.51,34.67,364215.0,32.4797,32.6207,32.4514,32.6019,364215.0
2023-02-01 14:00:00,34.66,34.94,34.48,34.84,440535.0,32.5925,32.8558,32.4232,32.7618,440535.0
2023-02-01 14:30:00,34.84,35.29,34.55,35.2,856959.0,32.7618,33.1849,32.4891,33.1003,856959.0
2023-02-01 15:00:00,35.2,35.52,35.2,35.29,806513.0,33.1003,33.4012,33.1003,33.1849,806513.0
2023-02-01 15:30:00,35.29,35.62,35.18,35.3,1220765.0,33.1849,33.4952,33.0815,33.1943,1220765.0
2023-02-02 09:30:00,35.41,36.56,35.41,36.24,523311.0,33.2978,34.3792,33.2978,34.0783,523311.0
2023-02-02 10:00:00,36.23,37.3,36.17,37.27,579887.0,34.0688,35.075,34.0124,35.0468,579887.0
2023-02-02 10:30:00,37.28,37.64,37.1,37.52,455068.0,35.0562,35.3947,34.887,35.2819,455068.0
2023-02-02 11:00:00,37.52,37.6,37.32,37.48,446690.0,35.2819,35.3571,35.0938,35.2443,446690.0
2023-02-02 11:30:00,37.47,37.54,37.3,37.44,299648.0,35.2349,35.3007,35.075,35.2067,299648.0
2023-02-02 12:00:00,37.44,37.45,37.19,37.25,578405.0,35.2067,35.2161,34.9716,35.028,578405.0
2023-02-02 12:30:00,37.24,37.54,37.21,37.52,317522.0,35.0186,35.3007,34.9904,35.2819,317522.0
2023-02-02 13:00:00,37.52,37.6,37.27,37.42,228756.0,35.2819,35.3571,35.0468,35.1879,228756.0
2023-02-02 13:30:00,37.42,37.44,37.3,37.36,174618.0,35.1879,35.2067,35.075,35.1314,174618.0
2023-02-02 14:00:00,37.36,37.38,37.23,37.34,234929.0,35.1314,35.1502,35.0092,35.1126,234929.0
2023-02-02 14:30:00,37.34,37.42,37.22,37.34,351802.0,35.1126,35.1879,34.9998,35.1126,351802.0
2023-02-02 15:00:00,37.34,37.57,37.27,37.57,394990.0,35.1126,35.3289,35.0468,35.3289,394990.0
2023-02-02 15:30:00,37.57,37.87,37.43,37.79,1345169.0,35.3289,35.611,35.1973,35.5358,1345169.0
2023-02-03 09:30:00,36.86,37.61,36.66,37.44,427046.0,34.8764,35.5861,34.6872,35.4252,427046.0
2023-02-03 10:00:00,37.43,37.62,37.32,37.35,360253.0,35.4158,35.5955,35.3117,35.3401,360253.0
2023-02-03 10:30:00,37.35,37.7,37.35,37.48,336080.0,35.3401,35.6712,35.3401,35.4631,336080.0
2023-02-03 11:00:00,37.48,37.5,37.3,37.48,204696.0,35.4631,35.482,35.2928,35.4631,204696.0
2023-02-03 11:30:00,37.48,37.54,37.38,37.46,305076.0,35.4631,35.5198,35.3685,35.4442,305076.0
2023-02-03 12:00:00,37.47,37.83,37.46,37.71,181373.0,35.4536,35.7942,35.4442,35.6807,181373.0
2023-02-03 12:30:00,37.71,38.0,37.7,37.74,194487.0,35.6807,35.9551,35.6712,35.7091,194487.0
2023-02-03 13:00:00,37.74,37.74,37.49,37.5,134436.0,35.7091,35.7091,35.4725,35.482,134436.0
2023-02-03 13:30:00,37.5,37.53,37.32,37.41,104108.0,35.482,35.5104,35.3117,35.3968,104108.0
2023-02-03 14:00:00,37.4,37.41,37.14,37.19,272323.0,35.3874,35.3968,35.1414,35.1887,272323.0
2023-02-03 14:30:00,37.18,37.23,36.97,37.06,501302.0,35.1792,35.2265,34.9805,35.0657,501302.0
2023-02-03 15:00:00,37.05,37.25,36.94,37.18,225751.0,35.0562,35.2455,34.9521,35.1792,225751.0
2023-02-03 15:30:00,37.18,37.21,36.87,37.04,995032.0,35.1792,35.2076,34.8859,35.0468,995032.0
2023-02-06 09:30:00,36.7,36.8,36.33,36.46,397354.0,34.725,34.8197,34.375,34.498,397354.0
2023-02-06 10:00:00,36.47,36.55,36.11,36.2,201995.0,34.5074,34.5831,34.1668,34.252,201995.0
2023-02-06 10:30:00,36.2,36.33,36.03,36.28,165915.0,34.252,34.375,34.0911,34.3277,165915.0
2023-02-06 11:00:00,36.28,36.51,36.25,36.39,164274.0,34.3277,34.5453,34.2993,34.4317,164274.0
2023-02-06 11:30:00,36.39,36.45,36.23,36.32,156543.0,34.4317,34.4885,34.2803,34.3655,156543.0
2023-02-06 12:00:00,36.33,36.54,36.33,36.52,195176.0,34.375,34.5737,34.375,34.5547,195176.0
2023-02-06 12:30:00,36.51,36.57,36.35,36.39,116903.0,34.5453,34.602,34.3939,34.4317,116903.0
2023-02-06 13:00:00,36.4,36.41,36.2,36.3,139617.0,34.4412,34.4507,34.252,34.3466,139617.0
2023-02-06 13:30:00,36.3,36.37,36.23,36.34,119574.0,34.3466,34.4128,34.2803,34.3844,119574.0
2023-02-06 14:00:00,36.36,36.41,36.3,36.33,137523.0,34.4033,34.4507,34.3466,34.375,137523.0
2023-02-06 14:30:00,36.32,36.41,36.24,36.41,135986.0,34.3655,34.4507,34.2898,34.4507,135986.0
2023-02-06 15:00:00,36.41,36.45,36.33,36.36,193682.0,34.4507,34.4885,34.375,34.4033,193682.0
2023-02-06 15:30:00,36.36,36.51,36.31,36.41,503102.0,34.4033,34.5453,34.356,34.4507,503102.0
2023-02-07 09:30:00,36.36,36.8,36.31,36.71,226536.0,34.4033,34.8197,34.356,34.7345,226536.0
2023-02-07 10:00:00,36.7,36.82,36.45,36.54,256476.0,34.725,34.8386,34.4885,34.5737,256476.0
2023-02-07 10:30:00,36.54,36.67,36.44,36.51,110579.0,34.5737,34.6967,34.479,34.5453,110579.0
2023-02-07 11:00:00,36.52,36.62,36.5,36.59,92699.0,34.5547,34.6494,34.5358,34.621,92699.0
2023-02-07 11:30:00,36.6,36.84,36.57,36.69,82591.0,34.6304,34.8575,34.602,34.7156,82591.0
2023-02-07 12:00:00,36.69,36.81,36.55,36.59,70042.0,34.7156,34.8291,34.5831,34.621,70042.0
2023-02-07 12:30:00,36.58,37.21,36.57,37.13,227110.0,34.6115,35.2076,34.602,35.1319,227110.0
2023-02-07 13:00:00,37.16,37.2,36.51,36.51,174591.0,35.1603,35.1981,34.5453,34.5453,174591.0
2023-02-07 13:30:00,36.5,36.67,36.41,36.62,248992.0,34.5358,34.6967,34.4507,34.6494,248992.0
2023-02-07 14:00:00,36.61,36.91,36.61,36.85,127247.0,34.6399,34.9237,34.6399,34.867,127247.0
2023-02-07 14:30:00,36.85,37.02,36.85,36.97,95154.0,34.867,35.0278,34.867,34.9805,95154.0
2023-02-07 15:00:00,36.97,37.05,36.83,36.88,177298.0,34.9805,35.0562,34.8481,34.8954,177298.0
2023-02-07 15:30:00,36.87,37.07,36.83,36.95,590073.0,34.8859,35.0751,34.8481,34.9616,590073.0
2023-02-08 09:30:00,36.58,36.82,36.4,36.79,248548.0,34.6115,34.8386,34.4412,34.8102,248548.0
2023-02-08 10:00:00,36.79,36.82,36.58,36.6,157148.0,34.8102,34.8386,34.6115,34.6304,157148.0
2023-02-08 10:30:00,36.6,36.62,36.47,36.53,188458.0,34.6304,34.6494,34.5074,34.5642,188458.0
2023-02-08 11:00:00,36.53,36.69,36.48,36.58,180264.0,34.5642,34.7156,34.5169,34.6115,180264.0
2023-02-08 11:30:00,36.57,36.68,36.51,36.67,117508.0,34.602,34.7061,34.5453,34.6967,117508.0
2023-02-08 12:00:00,36.66,36.89,36.63,36.89,101233.0,34.6872,34.9048,34.6588,34.9048,101233.0
2023-02-08 12:30:00,36.89,36.96,36.66,36.79,153762.0,34.9048,34.9711,34.6872,34.8102,153762.0
2023-02-08 13:00:00,36.8,36.96,36.79,36.86,168025.0,34.8197,34.9711,34.8102,34.8764,168025.0
2023-02-08 13:30:00,36.85,36.87,36.65,36.72,108112.0,34.867,34.8859,34.6777,34.744,108112.0
2023-02-08 14:00:00,36.72,36.83,36.67,36.75,131227.0,34.744,34.8481,34.6967,34.7724,131227.0
2023-02-08 14:30:00,36.75,36.75,36.58,36.65,190398.0,34.7724,34.7724,34.6115,34.6777,190398.0
2023-02-08 15:00:00,36.65,36.71,36.54,36.63,233124.0,34.6777,34.7345,34.5737,34.6588,233124.0
2023-02-08 15:30:00,36.62,36.65,36.42,36.43,863985.0,34.6494,34.6777,34.4601,34.4696,863985.0
2023-02-09 09:30:00,36.64,36.96,36.6,36.65,174456.0,34.6683,34.9711,34.6304,34.6777,174456.0
2023-02-09 10:00:00,36.66,37.02,36.65,36.73,125489.0,34.6872,35.0278,34.6777,34.7534,125489.0
2023-02-09 10:30:00,36.73,36.86,36.69,36.83,133143.0,34.7534,34.8764,34.7156,34.8481,133143.0
2023-02-09 11:00:00,36.83,36.83,36.63,36.78,115513.0,34.8481,34.8481,34.6588,34.8007,115513.0
2023-02-09 11:30:00,36.78,36.89,36.59,36.69,153717.0,34.8007,34.9048,34.621,34.7156,153717.0
2023-02-09 12:00:00,36.69,36.77,36.63,36.69,263176.0,34.7156,34.7913,34.6588,34.7156,263176.0
2023-02-09 12:30:00,36.69,36.7,36.52,36.68,180189.0,34.7156,34.725,34.5547,34.7061,180189.0
2023-02-09 13:00:00,36.69,36.7,36.56,36.57,169604.0,34.7156,34.725,34.5926,34.602,169604.0
2023-02-09 13:30:00,36.56,36.62,36.49,36.54,176829.0,34.5926,34.6494,34.5263,34.5737,176829.0
2023-02-09 14:00:00,36.53,36.57,36.46,36.51,244499.0,34.5642,34.602,34.498,34.5453,244499.0
2023-02-09 14:30:00,36.52,36.59,36.38,36.39,368900.0,34.5547,34.621,34.4223,34.4317,368900.0
2023-02-09 15:00:00,36.4,36.43,36.3,36.34,235457.0,34.4412,34.4696,34.3466,34.3844,235457.0
2023-02-09 15:30:00,36.34,36.4,36.2,36.26,754394.0,34.3844,34.4412,34.252,34.3087,754394.0
2023-02-10 09:30:00,36.1,36.38,35.95,36.0,324133.0,34.1573,34.4223,34.0154,34.0627,324133.0
2023-02-10 10:00:00,36.01,36.24,35.86,36.23,296680.0,34.0722,34.2898,33.9303,34.2803,296680.0
2023-02-10 10:30:00,36.23,36.3,35.98,36.13,138766.0,34.2803,34.3466,34.0438,34.1857,138766.0
2023-02-10 11:00:00,36.13,36.19,36.03,36.1,151772.0,34.1857,34.2425,34.0911,34.1573,151772.0
2023-02-10 11:30:00,36.09,36.16,36.02,36.09,131453.0,34.1479,34.2141,34.0816,34.1479,131453.0
2023-02-10 12:00:00,36.08,36.11,35.9,36.02,138153.0,34.1384,34.1668,33.9681,34.0816,138153.0
2023-02-10 12:30:00,36.01,36.16,35.99,36.16,111690.0,34.0722,34.2141,34.0533,34.2141,111690.0
2023-02-10 13:00:00,36.16,36.29,36.06,36.25,231115.0,34.2141,34.3371,34.1195,34.2993,231115.0
2023-02-10 13:30:00,36.24,36.27,36.14,36.23,136781.0,34.2898,34.3182,34.1952,34.2803,136781.0
2023-02-10 14:00:00,36.23,36.24,36.12,36.13,117983.0,34.2803,34.2898,34.1763,34.1857,117983.0
2023-02-10 14:30:00,36.13,36.27,36.12,36.21,130104.0,34.1857,34.3182,34.1763,34.2614,130104.0
2023-02-10 15:00:00,36.22,36.28,36.19,36.27,132429.0,34.2709,34.3277,34.2425,34.3182,132429.0
2023-02-10 15:30:00,36.27,36.43,36.24,36.42,536347.0,34.3182,34.4696,34.2898,34.4601,536347.0
2023-02-13 09:30:00,36.27,36.48,36.08,36.44,188563.0,34.3182,34.5169,34.1384,34.479,188563.0
2023-02-13 10:00:00,36.45,36.67,36.42,36.66,97643.0,34.4885,34.6967,34.4601,34.6872,97643.0
2023-02-13 10:30:00,36.67,36.77,36.6,36.69,140779.0,34.6967,34.7913,34.6304,34.7156,140779.0
2023-02-13 11:00:00,36.7,36.72,36.49,36.57,88978.0,34.725,34.744,34.5263,34.602,88978.0
2023-02-13 11:30:00,36.57,36.73,36.5,36.68,93090.0,34.602,34.7534,34.5358,34.7061,93090.0
2023-02-13 12:00:00,36.68,36.79,36.65,36.74,92351.0,34.7061,34.8102,34.6777,34.7629,92351.0
2023-02-13 12:30:00,36.73,36.83,36.7,36.72,83736.0,34.7534,34.8481,34.725,34.744,83736.0
2023-02-13 13:00:00,36.73,36.74,36.64,36.7,81372.0,34.7534,34.7629,34.6683,34.725,81372.0
2023-02-13 13:30:00,36.7,36.79,36.66,36.77,68315.0,34.725,34.8102,34.6872,34.7913,68315.0
2023-02-13 14:00:00,36.77,36.9,36.72,36.84,141020.0,34.7913,34.9143,34.744,34.8575,141020.0
2023-02-13 14:30:00,36.84,36.88,36.74,36.87,113938.0,34.8575,34.8954,34.7629,34.8859,113938.0
2023-02-13 15:00:00,36.87,36.99,36.84,36.94,192072.0,34.8859,34.9994,34.8575,34.9521,192072.0
2023-02-13 15:30:00,36.94,37.1,36.93,37.05,703949.0,34.9521,35.1035,34.9427,35.0562,703949.0
2023-02-14 09:30:00,36.81,36.81,36.02,36.46,422287.0,34.8291,34.8291,34.0816,34.498,422287.0
2023-02-14 10:00:00,36.45,36.9,36.4,36.67,491671.0,34.4885,34.9143,34.4412,34.6967,491671.0
2023-02-14 10:30:00,36.67,36.7,35.99,36.07,292817.0,34.6967,34.725,34.0533,34.129,292817.0
2023-02-14 11:00:00,36.08,36.29,35.95,35.97,281988.0,34.1384,34.3371,34.0154,34.0343,281988.0
2023-02-14 11:30:00,35.96,35.96,35.69,35.88,149191.0,34.0249,34.0249,33.7694,33.9492,149191.0
2023-02-14 12:00:00,35.87,36.07,35.84,36.01,148676.0,33.9397,34.129,33.9113,34.0722,148676.0
2023-02-14 12:30:00,36.0,36.25,35.99,36.21,135238.0,34.0627,34.2993,34.0533,34.2614,135238.0
2023-02-14 13:00:00,36.2,36.37,36.18,36.23,161879.0,34.252,34.4128,34.233,34.2803,161879.0
2023-02-14 13:30:00,36.24,36.27,36.14,36.15,116761.0,34.2898,34.3182,34.1952,34.2046,116761.0
2023-02-14 14:00:00,36.15,36.29,36.06,36.21,155936.0,34.2046,34.3371,34.1195,34.2614,155936.0
2023-02-14 14:30:00,36.2,36.32,36.18,36.27,165175.0,34.252,34.3655,34.233,34.3182,165175.0
2023-02-14 15:00:00,36.27,36.36,36.19,36.3,226113.0,34.3182,34.4033,34.2425,34.3466,226113.0
2023-02-14 15:30:00,36.29,36.44,36.25,36.32,731158.0,34.3371,34.479,34.2993,34.3655,731158.0
2023-02-15 09:30:00,35.92,36.24,35.84,35.94,232086.0,33.987,34.2898,33.9113,34.0059,232086.0
2023-02-15 10:00:00,35.92,36.28,35.91,36.17,135773.0,33.987,34.3277,33.9776,34.2236,135773.0
2023-02-15 10:30:00,36.17,36.28,36.12,36.16,143749.0,34.2236,34.3277,34.1763,34.2141,143749.0
2023-02-15 11:00:00,36.16,36.29,36.15,36.29,199963.0,34.2141,34.3371,34.2046,34.3371,199963.0
2023-02-15 11:30:00,36.29,36.36,36.2,36.27,98309.0,34.3371,34.4033,34.252,34.3182,98309.0
2023-02-15 12:00:00,36.28,36.29,36.1,36.1,141255.0,34.3277,34.3371,34.1573,34.1573,141255.0
2023-02-15 12:30:00,36.1,36.21,36.1,36.2,83249.0,34.1573,34.2614,34.1573,34.252,83249.0
2023-02-15 13:00:00,36.21,36.28,36.18,36.27,66578.0,34.2614,34.3277,34.233,34.3182,66578.0
2023-02-15 13:30:00,36.27,36.45,36.27,36.45,81415.0,34.3182,34.4885,34.3182,34.4885,81415.0
2023-02-15 14:00:00,36.45,36.46,36.38,36.44,92177.0,34.4885,34.498,34.4223,34.479,92177.0
2023-02-15 14:30:00,36.45,36.46,36.33,36.35,96130.0,34.4885,34.498,34.375,34.3939,96130.0
2023-02-15 15:00:00,36.36,36.43,36.32,36.34,106500.0,34.4033,34.4696,34.3655,34.3844,106500.0
2023-02-15 15:30:00,36.34,36.52,36.29,36.5,505147.0,34.3844,34.5547,34.3371,34.5358,505147.0
2023-02-16 09:30:00,35.97,36.14,35.72,35.99,183952.0,34.0343,34.1952,33.7978,34.0533,183952.0
2023-02-16 10:00:00,35.98,36.17,35.9,36.16,170589.0,34.0438,34.2236,33.9681,34.2141,170589.0
2023-02-16 10:30:00,36.16,36.26,36.14,36.17,178846.0,34.2141,34.3087,34.1952,34.2236,178846.0
2023-02-16 11:00:00,36.17,36.29,36.04,36.12,105733.0,34.2236,34.3371,34.1006,34.1763,105733.0
2023-02-16 11:30:00,36.12,36.26,36.07,36.22,130404.0,34.1763,34.3087,34.129,34.2709,130404.0
2023-02-16 12:00:00,36.23,36.26,36.08,36.24,84465.0,34.2803,34.3087,34.1384,34.2898,84465.0
2023-02-16 12:30:00,36.23,36.29,36.17,36.19,70883.0,34.2803,34.3371,34.2236,34.2425,70883.0
2023-02-16 13:00:00,36.19,36.26,36.13,36.14,82864.0,34.2425,34.3087,34.1857,34.1952,82864.0
2023-02-16 13:30:00,36.14,36.2,36.11,36.14,96062.0,34.1952,34.252,34.1668,34.1952,96062.0
2023-02-16 14:00:00,36.15,36.18,36.1,36.16,92477.0,34.2046,34.233,34.1573,34.2141,92477.0
2023-02-16 14:30:00,36.16,36.18,36.07,36.11,102408.0,34.2141,34.233,34.129,34.1668,102408.0
2023-02-16 15:00:00,36.11,36.12,35.83,35.83,232308.0,34.1668,34.1763,33.9019,33.9019,232308.0
2023-02-16 15:30:00,35.83,35.85,35.63,35.66,625589.0,33.9019,33.9208,33.7126,33.741,625589.0
2023-02-17 09:30:00,35.43,35.57,35.06,35.07,228981.0,33.5234,33.6559,33.1733,33.1828,228981.0
2023-02-17 10:00:00,35.08,35.7,35.07,35.59,155546.0,33.1922,33.7789,33.1828,33.6748,155546.0
2023-02-17 10:30:00,35.59,35.64,35.32,35.33,363905.0,33.6748,33.7221,33.4193,33.4288,363905.0
2023-02-17 11:00:00,35.32,35.33,35.06,35.09,91298.0,33.4193,33.4288,33.1733,33.2017,91298.0
2023-02-17 11:30:00,35.09,35.32,35.03,35.3,100939.0,33.2017,33.4193,33.1449,33.4004,100939.0
2023-02-17 12:00:00,35.3,35.55,35.29,35.43,100990.0,33.4004,33.6369,33.3909,33.5234,100990.0
2023-02-17 12:30:00,35.42,35.46,35.37,35.37,117861.0,33.5139,33.5518,33.4666,33.4666,117861.0
2023-02-17 13:00:00,35.38,35.45,35.29,35.44,123241.0,33.4761,33.5423,33.3909,33.5329,123241.0
2023-02-17 13:30:00,35.44,35.55,35.41,35.45,106219.0,33.5329,33.6369,33.5045,33.5423,106219.0
2023-02-17 14:00:00,35.46,35.67,35.46,35.64,292225.0,33.5518,33.7505,33.5518,33.7221,292225.0
2023-02-17 14:30:00,35.64,35.67,35.51,35.59,299972.0,33.7221,33.7505,33.5991,33.6748,299972.0
2023-02-17 15:00:00,35.61,35.7,35.52,35.55,284395.0,33.6937,33.7789,33.6085,33.6369,284395.0
2023-02-17 15:30:00,35.56,35.78,35.51,35.76,589915.0,33.6464,33.8546,33.5991,33.8356,589915.0
2023-02-21 09:30:00,35.6,35.74,35.28,35.38,408076.0,33.6842,33.8167,33.3815,33.4761,408076.0
2023-02-21 10:00:00,35.38,35.49,35.12,35.15,224155.0,33.4761,33.5802,33.2301,33.2585,224155.0
2023-02-21 10:30:00,35.14,35.18,34.94,35.03,256061.0,33.249,33.2868,33.0598,33.1449,256061.0
2023-02-21 11:00:00,35.03,35.13,35.0,35.08,193876.0,33.1449,33.2395,33.1165,33.1922,193876.0
2023-02-21 11:30:00,35.09,35.13,34.93,34.93,272141.0,33.2017,33.2395,33.0503,33.0503,272141.0
2023-02-21 12:00:00,34.93,34.94,34.76,34.84,263060.0,33.0503,33.0598,32.8894,32.9651,263060.0
2023-02-21 12:30:00,34.84,35.09,34.82,35.06,136935.0,32.9651,33.2017,32.9462,33.1733,136935.0
2023-02-21 13:00:00,35.05,35.1,35.03,35.08,101368.0,33.1638,33.2112,33.1449,33.1922,101368.0
2023-02-21 13:30:00,35.07,35.07,34.9,34.95,103352.0,33.1828,33.1828,33.0219,33.0692,103352.0
2023-02-21 14:00:00,34.95,34.98,34.84,34.9,185055.0,33.0692,33.0976,32.9651,33.0219,185055.0
2023-02-21 14:30:00,34.91,35.13,34.88,35.11,158984.0,33.0314,33.2395,33.003,33.2206,158984.0
2023-02-21 15:00:00,35.11,35.2,35.09,35.14,196858.0,33.2206,33.3058,33.2017,33.249,196858.0
2023-02-21 15:30:00,35.15,35.24,34.95,35.01,653020.0,33.2585,33.3436,33.0692,33.126,653020.0
2023-02-22 09:30:00,35.13,35.59,35.1,35.41,296217.0,33.2395,33.6748,33.2112,33.5045,296217.0
2023-02-22 10:00:00,35.4,35.42,35.09,35.21,169907.0,33.495,33.5139,33.2017,33.3152,169907.0
2023-02-22 10:30:00,35.2,35.2,35.02,35.17,125517.0,33.3058,33.3058,33.1355,33.2774,125517.0
2023-02-22 11:00:00,35.18,35.25,35.06,35.13,153734.0,33.2868,33.3531,33.1733,33.2395,153734.0
2023-02-22 11:30:00,35.13,35.32,35.09,35.32,218151.0,33.2395,33.4193,33.2017,33.4193,218151.0
2023-02-22 12:00:00,35.31,35.41,35.25,35.34,154250.0,33.4098,33.5045,33.3531,33.4382,154250.0
2023-02-22 12:30:00,35.35,35.52,35.34,35.44,124274.0,33.4477,33.6085,33.4382,33.5329,124274.0
2023-02-22 13:00:00,35.43,35.5,35.36,35.5,111215.0,33.5234,33.5896,33.4572,33.5896,111215.0
2023-02-22 13:30:00,35.5,35.52,35.4,35.44,103022.0,33.5896,33.6085,33.495,33.5329,103022.0
2023-02-22 14:00:00,35.44,35.54,35.28,35.4,163940.0,33.5329,33.6275,33.3815,33.495,163940.0
2023-02-22 14:30:00,35.39,35.4,35.24,35.24,112115.0,33.4855,33.495,33.3436,33.3436,112115.0
2023-02-22 15:00:00,35.24,35.35,35.23,35.29,190805.0,33.3436,33.4477,33.3342,33.3909,190805.0
2023-02-22 15:30:00,35.3,35.46,35.25,35.46,466265.0,33.4004,33.5518,33.3531,33.5518,466265.0
2023-02-23 09:30:00,35.87,36.14,35.8,35.87,242754.0,33.9397,34.1952,33.8735,33.9397,242754.0
2023-02-23 10:00:00,35.88,35.94,35.7,35.77,140482.0,33.9492,34.0059,33.7789,33.8451,140482.0
2023-02-23 10:30:00,35.77,35.79,35.46,35.61,156657.0,33.8451,33.864,33.5518,33.6937,156657.0
2023-02-23 11:00:00,35.6,35.72,35.55,35.63,131787.0,33.6842,33.7978,33.6369,33.7126,131787.0
2023-02-23 11:30:00,35.63,35.63,35.39,35.42,186284.0,33.7126,33.7126,33.4855,33.5139,186284.0
2023-02-23 12:00:00,35.43,35.47,35.33,35.4,101968.0,33.5234,33.5612,33.4288,33.495,101968.0
2023-02-23 12:30:00,35.4,35.47,35.34,35.47,96857.0,33.495,33.5612,33.4382,33.5612,96857.0
2023-02-23 13:00:00,35.47,35.54,35.43,35.52,99248.0,33.5612,33.6275,33.5234,33.6085,99248.0
2023-02-23 13:30:00,35.53,35.56,35.45,35.46,89443.0,33.618,33.6464,33.5423,33.5518,89443.0
2023-02-23 14:00:00,35.45,35.72,35.45,35.69,132569.0,33.5423,33.7978,33.5423,33.7694,132569.0
2023-02-23 14:30:00,35.7,35.84,35.69,35.84,151477.0,33.7789,33.9113,33.7694,33.9113,151477.0
2023-02-23 15:00:00,35.84,36.01,35.84,36.01,166897.0,33.9113,34.0722,33.9113,34.0722,166897.0
2023-02-23 15:30:00,36.02,36.08,35.86,35.93,487072.0,34.0816,34.1384,33.9303,33.9965,487072.0
2023-02-24 09:30:00,35.31,35.55,35.22,35.42,335464.0,33.4098,33.6369,33.3247,33.5139,335464.0
2023-02-24 10:00:00,35.41,35.57,35.22,35.41,166964.0,33.5045,33.6559,33.3247,33.5045,166964.0
2023-02-24 10:30:00,35.42,35.44,35.29,35.41,132845.0,33.5139,33.5329,33.3909,33.5045,132845.0
2023-02-24 11:00:00,35.4,35.65,35.37,35.62,104961.0,33.495,33.7316,33.4666,33.7032,104961.0
2023-02-24 11:30:00,35.62,35.73,35.52,35.62,124409.0,33.7032,33.8072,33.6085,33.7032,124409.0
2023-02-24 12:00:00,35.62,35.63,35.5,35.55,97826.0,33.7032,33.7126,33.5896,33.6369,97826.0
2023-02-24 12:30:00,35.55,35.59,35.49,35.51,103837.0,33.6369,33.6748,33.5802,33.5991,103837.0
2023-02-24 13:00:00,35.51,35.53,35.44,35.48,136397.0,33.5991,33.618,33.5329,33.5707,136397.0
2023-02-24 13:30:00,35.48,35.54,35.41,35.51,84342.0,33.5707,33.6275,33.5045,33.5991,84342.0
2023-02-24 14:00:00,35.52,35.61,35.5,35.54,96607.0,33.6085,33.6937,33.5896,33.6275,96607.0
2023-02-24 14:30:00,35.54,35.71,35.5,35.69,98845.0,33.6275,33.7883,33.5896,33.7694,98845.0
2023-02-24 15:00:00,35.7,35.8,35.69,35.73,265035.0,33.7789,33.8735,33.7694,33.8072,265035.0
2023-02-24 15:30:00,35.73,35.82,35.61,35.79,480052.0,33.8072,33.8924,33.6937,33.864,480052.0
2023-02-27 09:30:00,36.14,36.23,35.81,35.99,321340.0,34.1952,34.2803,33.8829,34.0533,321340.0
2023-02-27 10:00:00,35.98,36.09,35.91,36.03,222600.0,34.0438,34.1479,33.9776,34.0911,222600.0
2023-02-27 10:30:00,36.05,36.06,35.73,35.77,190066.0,34.11,34.1195,33.8072,33.8451,190066.0
2023-02-27 11:00:00,35.78,35.83,35.64,35.7,150654.0,33.8546,33.9019,33.7221,33.7789,150654.0
2023-02-27 11:30:00,35.7,35.71,35.62,35.64,106135.0,33.7789,33.7883,33.7032,33.7221,106135.0
2023-02-27 12:00:00,35.64,35.68,35.58,35.63,122870.0,33.7221,33.7599,33.6653,33.7126,122870.0
2023-02-27 12:30:00,35.64,35.76,35.63,35.76,105019.0,33.7221,33.8356,33.7126,33.8356,105019.0
2023-02-27 13:00:00,35.76,35.91,35.67,35.85,166371.0,33.8356,33.9776,33.7505,33.9208,166371.0
2023-02-27 13:30:00,35.84,35.86,35.73,35.8,128070.0,33.9113,33.9303,33.8072,33.8735,128070.0
2023-02-27 14:00:00,35.81,35.88,35.74,35.79,132549.0,33.8829,33.9492,33.8167,33.864,132549.0
2023-02-27 14:30:00,35.79,35.84,35.71,35.73,151448.0,33.864,33.9113,33.7883,33.8072,151448.0
2023-02-27 15:00:00,35.73,35.75,35.6,35.62,217953.0,33.8072,33.8262,33.6842,33.7032,217953.0
2023-02-27 15:30:00,35.62,35.62,35.49,35.5,630883.0,33.7032,33.7032,33.5802,33.5896,630883.0
2023-02-28 09:30:00,35.45,35.78,35.41,35.7,208054.0,33.5423,33.8546,33.5045,33.7789,208054.0
2023-02-28 10:00:00,35.7,35.87,35.57,35.7,144659.0,33.7789,33.9397,33.6559,33.7789,144659.0
2023-02-28 10:30:00,35.71,35.82,35.66,35.81,125825.0,33.7883,33.8924,33.741,33.8829,125825.0
2023-02-28 11:00:00,35.82,36.06,35.8,36.01,140349.0,33.8924,34.1195,33.8735,34.0722,140349.0
2023-02-28 11:30:00,36.01,36.05,35.83,35.86,147533.0,34.0722,34.11,33.9019,33.9303,147533.0
2023-02-28 12:00:00,35.88,35.92,35.81,35.91,121727.0,33.9492,33.987,33.8829,33.9776,121727.0
2023-02-28 12:30:00,35.91,35.97,35.75,35.96,245532.0,33.9776,34.0343,33.8262,34.0249,245532.0
2023-02-28 13:00:00,35.95,36.08,35.92,36.04,170104.0,34.0154,34.1384,33.987,34.1006,170104.0
2023-02-28 13:30:00,36.04,36.05,35.96,35.98,128442.0,34.1006,34.11,34.0249,34.0438,128442.0
2023-02-28 14:00:00,35.99,36.04,35.81,35.83,158328.0,34.0533,34.1006,33.8829,33.9019,158328.0
2023-02-28 14:30:00,35.83,35.88,35.74,35.86,223208.0,33.9019,33.9492,33.8167,33.9303,223208.0
2023-02-28 15:00:00,35.86,35.91,35.81,35.84,243696.0,33.9303,33.9776,33.8829,33.9113,243696.0
2023-02-28 15:30:00,35.83,35.93,35.71,35.71,1106283.0,33.9019,33.9965,33.7883,33.7883,1106283.0
2023-03-01 09:30:00,35.61,36.13,35.4,35.92,269124.0,33.6937,34.1857,33.495,33.987,269124.0
2023-03-01 10:00:00,35.93,35.96,35.56,35.8,196967.0,33.9965,34.0249,33.6464,33.8735,196967.0
2023-03-01 10:30:00,35.8,36.02,35.71,36.0,177960.0,33.8735,34.0816,33.7883,34.0627,177960.0
2023-03-01 11:00:00,35.99,35.99,35.75,35.9,117703.0,34.0533,34.0533,33.8262,33.9681,117703.0
2023-03-01 11:30:00,35.91,36.11,35.89,36.03,187576.0,33.9776,34.1668,33.9586,34.0911,187576.0
2023-03-01 12:00:00,36.02,36.13,36.01,36.07,136371.0,34.0816,34.1857,34.0722,34.129,136371.0
2023-03-01 12:30:00,36.08,36.17,36.07,36.12,122532.0,34.1384,34.2236,34.129,34.1763,122532.0
2023-03-01 13:00:00,36.12,36.13,35.97,35.98,73636.0,34.1763,34.1857,34.0343,34.0438,73636.0
2023-03-01 13:30:00,35.98,36.06,35.96,36.04,150475.0,34.0438,34.1195,34.0249,34.1006,150475.0
2023-03-01 14:00:00,36.04,36.05,35.93,35.94,244683.0,34.1006,34.11,33.9965,34.0059,244683.0
2023-03-01 14:30:00,35.93,35.97,35.83,35.93,213544.0,33.9965,34.0343,33.9019,33.9965,213544.0
2023-03-01 15:00:00,35.92,36.02,35.92,35.98,154870.0,33.987,34.0816,33.987,34.0438,154870.0
2023-03-01 15:30:00,35.98,36.05,35.92,35.99,681036.0,34.0438,34.11,33.987,34.0533,681036.0
2023-03-02 09:30:00,35.38,35.72,35.16,35.26,433935.0,33.4761,33.7978,33.2679,33.3625,433935.0
2023-03-02 10:00:00,35.27,35.47,35.25,35.35,283955.0,33.372,33.5612,33.3531,33.4477,283955.0
2023-03-02 10:30:00,35.35,35.42,35.26,35.39,236696.0,33.4477,33.5139,33.3625,33.4855,236696.0
2023-03-02 11:00:00,35.39,35.64,35.38,35.55,179034.0,33.4855,33.7221,33.4761,33.6369,179034.0
2023-03-02 11:30:00,35.56,35.57,35.44,35.44,148554.0,33.6464,33.6559,33.5329,33.5329,148554.0
2023-03-02 12:00:00,35.44,35.46,35.34,35.39,129515.0,33.5329,33.5518,33.4382,33.4855,129515.0
2023-03-02 12:30:00,35.4,35.51,35.38,35.49,199917.0,33.495,33.5991,33.4761,33.5802,199917.0
2023-03-02 13:00:00,35.5,35.59,35.44,35.54,189255.0,33.5896,33.6748,33.5329,33.6275,189255.0
2023-03-02 13:30:00,35.54,35.72,35.54,35.72,232088.0,33.6275,33.7978,33.6275,33.7978,232088.0
2023-03-02 14:00:00,35.71,35.82,35.65,35.74,194048.0,33.7883,33.8924,33.7316,33.8167,194048.0
2023-03-02 14:30:00,35.74,35.78,35.59,35.6,259115.0,33.8167,33.8546,33.6748,33.6842,259115.0
2023-03-02 15:00:00,35.6,35.73,35.58,35.61,223787.0,33.6842,33.8072,33.6653,33.6937,223787.0
2023-03-02 15:30:00,35.62,35.79,35.6,35.75,552468.0,33.7032,33.864,33.6842,33.8262,552468.0
2023-03-03 09:30:00,36.16,36.21,35.88,36.11,196130.0,34.2141,34.2614,33.9492,34.1668,196130.0
2023-03-03 10:00:00,36.13,36.31,35.95,36.27,235288.0,34.1857,34.356,34.0154,34.3182,235288.0
2023-03-03 10:30:00,36.28,36.29,36.2,36.23,168724.0,34.3277,34.3371,34.252,34.2803,168724.0
2023-03-03 11:00:00,36.24,36.3,36.15,36.27,128862.0,34.2898,34.3466,34.2046,34.3182,128862.0
2023-03-03 11:30:00,36.26,36.34,36.21,36.3,155382.0,34.3087,34.3844,34.2614,34.3466,155382.0
2023-03-03 12:00:00,36.3,36.31,36.18,36.2,106609.0,34.3466,34.356,34.233,34.252,106609.0
2023-03-03 12:30:00,36.2,36.27,36.18,36.25,114050.0,34.252,34.3182,34.233,34.2993,114050.0
2023-03-03 13:00:00,36.26,36.28,36.18,36.27,107061.0,34.3087,34.3277,34.233,34.3182,107061.0
2023-03-03 13:30:00,36.28,36.48,36.27,36.41,373269.0,34.3277,34.5169,34.3182,34.4507,373269.0
2023-03-03 14:00:00,36.42,36.48,36.35,36.48,156556.0,34.4601,34.5169,34.3939,34.5169,156556.0
2023-03-03 14:30:00,36.48,36.49,36.4,36.47,116486.0,34.5169,34.5263,34.4412,34.5074,116486.0
2023-03-03 15:00:00,36.47,36.54,36.45,36.48,139590.0,34.5074,34.5737,34.4885,34.5169,139590.0
2023-03-03 15:30:00,36.48,36.49,36.33,36.38,703214.0,34.5169,34.5263,34.375,34.4223,703214.0
2023-03-06 09:30:00,36.35,36.58,36.18,36.35,194706.0,34.3939,34.6115,34.233,34.3939,194706.0
2023-03-06 10:00:00,36.36,36.65,36.29,36.5,223255.0,34.4033,34.6777,34.3371,34.5358,223255.0
2023-03-06 10:30:00,36.5,36.55,36.25,36.31,211745.0,34.5358,34.5831,34.2993,34.356,211745.0
2023-03-06 11:00:00,36.31,36.32,35.95,35.97,460059.0,34.356,34.3655,34.0154,34.0343,460059.0
2023-03-06 11:30:00,35.97,36.06,35.92,36.05,177404.0,34.0343,34.1195,33.987,34.11,177404.0
2023-03-06 12:00:00,36.05,36.08,35.94,35.95,106866.0,34.11,34.1384,34.0059,34.0154,106866.0
2023-03-06 12:30:00,35.95,35.97,35.74,35.84,160897.0,34.0154,34.0343,33.8167,33.9113,160897.0
2023-03-06 13:00:00,35.84,35.91,35.7,35.73,163951.0,33.9113,33.9776,33.7789,33.8072,163951.0
2023-03-06 13:30:00,35.72,35.72,35.52,35.58,204108.0,33.7978,33.7978,33.6085,33.6653,204108.0
2023-03-06 14:00:00,35.59,35.68,35.53,35.64,190552.0,33.6748,33.7599,33.618,33.7221,190552.0
2023-03-06 14:30:00,35.64,35.74,35.62,35.73,170591.0,33.7221,33.8167,33.7032,33.8072,170591.0
2023-03-06 15:00:00,35.73,35.84,35.68,35.69,366435.0,33.8072,33.9113,33.7599,33.7694,366435.0
2023-03-06 15:30:00,35.7,35.71,35.59,35.61,731202.0,33.7789,33.7883,33.6748,33.6937,731202.0
2023-03-07 09:30:00,35.54,35.58,35.27,35.51,261957.0,33.6275,33.6653,33.372,33.5991,261957.0
2023-03-07 10:00:00,35.52,35.52,35.11,35.32,262650.0,33.6085,33.6085,33.2206,33.4193,262650.0
2023-03-07 10:30:00,35.31,35.46,35.09,35.1,206131.0,33.4098,33.5518,33.2017,33.2112,206131.0
2023-03-07 11:00:00,35.11,35.2,34.95,35.0,237441.0,33.2206,33.3058,33.0692,33.1165,237441.0
2023-03-07 11:30:00,34.99,35.08,34.91,34.92,213477.0,33.1071,33.1922,33.0314,33.0408,213477.0
2023-03-07 12:00:00,34.92,35.17,34.9,35.1,226160.0,33.0408,33.2774,33.0219,33.2112,226160.0
2023-03-07 12:30:00,35.1,35.11,34.99,35.01,135777.0,33.2112,33.2206,33.1071,33.126,135777.0
2023-03-07 13:00:00,35.01,35.04,34.82,34.86,139335.0,33.126,33.1544,32.9462,32.9841,139335.0
2023-03-07 13:30:00,34.86,34.91,34.66,34.7,143727.0,32.9841,33.0314,32.7948,32.8327,143727.0
2023-03-07 14:00:00,34.7,34.73,34.66,34.71,180036.0,32.8327,32.8611,32.7948,32.8421,180036.0
2023-03-07 14:30:00,34.7,34.74,34.64,34.71,195158.0,32.8327,32.8705,32.7759,32.8421,195158.0
2023-03-07 15:00:00,34.7,34.83,34.7,34.78,327726.0,32.8327,32.9557,32.8327,32.9084,327726.0
2023-03-07 15:30:00,34.77,34.82,34.57,34.65,843911.0,32.8989,32.9462,32.7097,32.7854,843911.0
2023-03-08 09:30:00,34.75,34.97,34.4,34.97,282840.0,32.88,33.0881,32.5488,33.0881,282840.0
2023-03-08 10:00:00,34.96,35.06,34.75,34.95,357905.0,33.0787,33.1733,32.88,33.0692,357905.0
2023-03-08 10:30:00,34.95,35.09,34.75,34.78,228796.0,33.0692,33.2017,32.88,32.9084,228796.0
2023-03-08 11:00:00,34.78,34.94,34.78,34.8,200071.0,32.9084,33.0598,32.9084,32.9273,200071.0
2023-03-08 11:30:00,34.8,34.85,34.68,34.74,112046.0,32.9273,32.9746,32.8138,32.8705,112046.0
2023-03-08 12:00:00,34.74,34.75,34.54,34.56,120093.0,32.8705,32.88,32.6813,32.7002,120093.0
2023-03-08 12:30:00,34.56,34.59,34.49,34.52,126422.0,32.7002,32.7286,32.634,32.6624,126422.0
2023-03-08 13:00:00,34.52,34.56,34.37,34.38,139760.0,32.6624,32.7002,32.5204,32.5299,139760.0
2023-03-08 13:30:00,34.37,34.44,34.33,34.34,151037.0,32.5204,32.5867,32.4826,32.492,151037.0
2023-03-08 14:00:00,34.34,34.38,34.31,34.37,177668.0,32.492,32.5299,32.4637,32.5204,177668.0
2023-03-08 14:30:00,34.37,34.4,34.24,34.24,157544.0,32.5204,32.5488,32.3974,32.3974,157544.0
2023-03-08 15:00:00,34.25,34.3,34.22,34.27,255385.0,32.4069,32.4542,32.3785,32.4258,255385.0
2023-03-08 15:30:00,34.27,34.54,34.27,34.49,754736.0,32.4258,32.6813,32.4258,32.634,754736.0
2023-03-09 09:30:00,34.5,34.77,34.39,34.46,313140.0,32.6434,32.8989,32.5394,32.6056,313140.0
2023-03-09 10:00:00,34.47,34.63,34.3,34.55,248996.0,32.6151,32.7664,32.4542,32.6907,248996.0
2023-03-09 10:30:00,34.55,34.72,34.38,34.38,238156.0,32.6907,32.8516,32.5299,32.5299,238156.0
2023-03-09 11:00:00,34.37,34.38,34.05,34.06,258007.0,32.5204,32.5299,32.2177,32.2271,258007.0
2023-03-09 11:30:00,34.06,34.11,33.9,33.94,342366.0,32.2271,32.2744,32.0757,32.1136,342366.0
2023-03-09 12:00:00,33.94,33.94,33.79,33.83,151190.0,32.1136,32.1136,31.9716,32.0095,151190.0
2023-03-09 12:30:00,33.82,33.85,33.68,33.69,170675.0,32.0,32.0284,31.8676,31.877,170675.0
2023-03-09 13:00:00,33.68,33.71,33.51,33.55,165933.0,31.8676,31.896,31.7067,31.7446,165933.0
2023-03-09 13:30:00,33.54,33.57,33.31,33.4,198060.0,31.7351,31.7635,31.5175,31.6026,198060.0
2023-03-09 14:00:00,33.4,33.63,33.33,33.59,322920.0,31.6026,31.8203,31.5364,31.7824,322920.0
2023-03-09 14:30:00,33.59,33.6,33.44,33.45,131070.0,31.7824,31.7919,31.6405,31.6499,131070.0
2023-03-09 15:00:00,33.46,33.49,33.16,33.29,358698.0,31.6594,31.6878,31.3755,31.4986,358698.0
2023-03-09 15:30:00,33.27,33.45,33.17,33.23,1083355.0,31.4796,31.6499,31.385,31.4418,1083355.0
2023-03-10 09:30:00,32.64,32.72,31.41,32.18,556155.0,30.8835,30.9592,29.7197,30.4483,556155.0
2023-03-10 10:00:00,32.18,32.43,32.0,32.25,497130.0,30.4483,30.6848,30.278,30.5145,497130.0
2023-03-10 10:30:00,32.26,32.76,32.01,32.72,874848.0,30.524,30.9971,30.2874,30.9592,874848.0
2023-03-10 11:00:00,32.73,33.06,32.66,33.02,486975.0,30.9687,31.2809,30.9025,31.2431,486975.0
2023-03-10 11:30:00,33.02,33.14,32.5,32.59,446955.0,31.2431,31.3566,30.7511,30.8362,446955.0
2023-03-10 12:00:00,32.59,32.64,32.28,32.34,216757.0,30.8362,30.8835,30.5429,30.5997,216757.0
2023-03-10 12:30:00,32.35,32.56,32.24,32.31,405621.0,30.6091,30.8078,30.5051,30.5713,405621.0
2023-03-10 13:00:00,32.31,32.41,31.96,31.96,265565.0,30.5713,30.6659,30.2401,30.2401,265565.0
2023-03-10 13:30:00,31.94,32.0,31.68,31.7,411338.0,30.2212,30.278,29.9752,29.9941,411338.0
2023-03-10 14:00:00,31.71,32.12,31.67,32.02,277142.0,30.0036,30.3915,29.9657,30.2969,277142.0
2023-03-10 14:30:00,32.02,32.33,32.01,32.16,373021.0,30.2969,30.5902,30.2874,30.4294,373021.0
2023-03-10 15:00:00,32.16,32.33,32.04,32.28,427399.0,30.4294,30.5902,30.3158,30.5429,427399.0
2023-03-10 15:30:00,32.27,32.29,31.92,32.14,964188.0,30.5334,30.5524,30.2023,30.4104,964188.0
2023-03-13 09:30:00,30.59,30.59,29.16,29.62,967955.0,28.9438,28.9438,27.5908,28.026,967955.0
2023-03-13 10:00:00,29.62,29.67,28.52,28.64,1397504.0,28.026,28.0734,26.9852,27.0988,1397504.0
2023-03-13 10:30:00,28.64,29.33,28.52,29.32,1091311.0,27.0988,27.7517,26.9852,27.7422,1091311.0
2023-03-13 11:00:00,29.33,30.18,29.2,30.11,1156900.0,27.7517,28.5559,27.6286,28.4897,1156900.0
2023-03-13 11:30:00,30.11,30.2,29.51,29.74,701093.0,28.4897,28.5748,27.922,28.1396,701093.0
2023-03-13 12:00:00,29.74,29.91,29.25,29.45,539615.0,28.1396,28.3004,27.676,27.8652,539615.0
2023-03-13 12:30:00,29.45,29.62,29.0,29.09,446802.0,27.8652,28.026,27.4394,27.5246,446802.0
2023-03-13 13:00:00,29.1,29.25,28.91,29.1,374147.0,27.534,27.676,27.3543,27.534,374147.0
2023-03-13 13:30:00,29.1,29.42,28.95,29.33,377365.0,27.534,27.8368,27.3921,27.7517,377365.0
2023-03-13 14:00:00,29.34,29.73,29.22,29.68,480567.0,27.7611,28.1301,27.6476,28.0828,480567.0
2023-03-13 14:30:00,29.68,29.83,29.54,29.71,571501.0,28.0828,28.2247,27.9504,28.1112,571501.0
2023-03-13 15:00:00,29.7,29.98,29.53,29.71,602904.0,28.1017,28.3667,27.9409,28.1112,602904.0
2023-03-13 15:30:00,29.7,29.75,29.22,29.22,1256556.0,28.1017,28.1491,27.6476,27.6476,1256556.0
2023-03-14 09:30:00,30.74,31.11,30.56,30.81,646799.0,29.0858,29.4359,28.9155,29.152,646799.0
2023-03-14 10:00:00,30.8,31.44,30.68,31.23,685148.0,29.1425,29.7481,29.029,29.5494,685148.0
2023-03-14 10:30:00,31.22,31.34,31.04,31.16,526900.0,29.5399,29.6535,29.3696,29.4832,526900.0
2023-03-14 11:00:00,31.15,31.55,31.09,31.47,483491.0,29.4737,29.8522,29.4169,29.7765,483491.0
2023-03-14 11:30:00,31.47,31.64,31.05,31.06,313633.0,29.7765,29.9373,29.3791,29.3886,313633.0
2023-03-14 12:00:00,31.07,31.21,30.82,30.82,418369.0,29.398,29.5305,29.1615,29.1615,418369.0
2023-03-14 12:30:00,30.8,30.98,30.51,30.52,202193.0,29.1425,29.3129,28.8682,28.8776,202193.0
2023-03-14 13:00:00,30.51,30.59,30.13,30.43,325805.0,28.8682,28.9438,28.5086,28.7925,325805.0
2023-03-14 13:30:00,30.43,30.67,30.35,30.42,304946.0,28.7925,29.0195,28.7168,28.783,304946.0
2023-03-14 14:00:00,30.43,30.54,30.22,30.47,175912.0,28.7925,28.8965,28.5938,28.8303,175912.0
2023-03-14 14:30:00,30.47,30.6,30.42,30.43,260023.0,28.8303,28.9533,28.783,28.7925,260023.0
2023-03-14 15:00:00,30.45,30.45,30.21,30.38,289020.0,28.8114,28.8114,28.5843,28.7451,289020.0
2023-03-14 15:30:00,30.38,30.52,30.29,30.45,1000604.0,28.7451,28.8776,28.66,28.8114,1000604.0
2023-03-15 09:30:00,29.2,29.23,28.33,28.41,678183.0,27.6286,27.657,26.8055,26.8812,678183.0
2023-03-15 10:00:00,28.41,28.86,28.3,28.45,766480.0,26.8812,27.3069,26.7771,26.919,766480.0
2023-03-15 10:30:00,28.45,28.88,28.34,28.88,529749.0,26.919,27.3259,26.8149,27.3259,529749.0
2023-03-15 11:00:00,28.89,28.98,28.61,28.61,305482.0,27.3353,27.4205,27.0704,27.0704,305482.0
2023-03-15 11:30:00,28.61,28.66,28.39,28.42,351298.0,27.0704,27.1177,26.8622,26.8906,351298.0
2023-03-15 12:00:00,28.42,28.61,28.12,28.16,340590.0,26.8906,27.0704,26.6068,26.6446,340590.0
2023-03-15 12:30:00,28.16,28.27,28.01,28.08,328036.0,26.6446,26.7487,26.5027,26.5689,328036.0
2023-03-15 13:00:00,28.08,28.51,28.05,28.48,645615.0,26.5689,26.9758,26.5405,26.9474,645615.0
2023-03-15 13:30:00,28.48,28.48,28.21,28.26,343249.0,26.9474,26.9474,26.6919,26.7392,343249.0
2023-03-15 14:00:00,28.26,28.56,28.03,28.41,564470.0,26.7392,27.0231,26.5216,26.8812,564470.0
2023-03-15 14:30:00,28.42,28.59,28.19,28.41,628002.0,26.8906,27.0515,26.673,26.8812,628002.0
2023-03-15 15:00:00,28.42,28.73,28.34,28.71,574295.0,26.8906,27.1839,26.8149,27.165,574295.0
2023-03-15 15:30:00,28.71,28.91,28.59,28.91,964614.0,27.165,27.3543,27.0515,27.3543,964614.0
2023-03-16 09:30:00,28.55,28.91,28.08,28.34,568052.0,27.0136,27.3543,26.5689,26.8149,568052.0
2023-03-16 10:00:00,28.34,28.35,27.6,27.88,884494.0,26.8149,26.8244,26.1148,26.3797,884494.0
2023-03-16 10:30:00,27.88,28.69,27.79,28.48,788251.0,26.3797,27.1461,26.2945,26.9474,788251.0
2023-03-16 11:00:00,28.47,28.79,28.26,28.67,482850.0,26.9379,27.2407,26.7392,27.1272,482850.0
2023-03-16 11:30:00,28.68,28.81,28.54,28.72,437135.0,27.1366,27.2596,27.0042,27.1745,437135.0
2023-03-16 12:00:00,28.71,28.86,28.6,28.85,501724.0,27.165,27.3069,27.0609,27.2975,501724.0
2023-03-16 12:30:00,28.85,29.14,28.7,29.13,406712.0,27.2975,27.5719,27.1556,27.5624,406712.0
2023-03-16 13:00:00,29.14,29.46,29.12,29.29,353027.0,27.5719,27.8747,27.553,27.7138,353027.0
2023-03-16 13:30:00,29.29,29.31,29.05,29.14,338204.0,27.7138,27.7327,27.4867,27.5719,338204.0
2023-03-16 14:00:00,29.14,29.23,29.05,29.14,294401.0,27.5719,27.657,27.4867,27.5719,294401.0
2023-03-16 14:30:00,29.14,29.14,28.98,29.07,258754.0,27.5719,27.5719,27.4205,27.5056,258754.0
2023-03-16 15:00:00,29.07,29.18,28.99,29.15,391164.0,27.5056,27.6097,27.43,27.5813,391164.0
2023-03-16 15:30:00,29.15,29.23,29.05,29.16,1036004.0,27.5813,27.657,27.4867,27.5908,1036004.0
2023-03-17 09:30:00,28.96,28.96,28.22,28.65,906513.0,27.4016,27.4016,26.7014,27.1082,906513.0
2023-03-17 10:00:00,28.66,28.99,28.12,28.35,422792.0,27.1177,27.43,26.6068,26.8244,422792.0
2023-03-17 10:30:00,28.35,28.49,28.21,28.38,318785.0,26.8244,26.9569,26.6919,26.8528,318785.0
2023-03-17 11:00:00,28.37,28.49,28.22,28.24,340872.0,26.8433,26.9569,26.7014,26.7203,340872.0
2023-03-17 11:30:00,28.23,28.56,28.2,28.56,253729.0,26.7108,27.0231,26.6825,27.0231,253729.0
2023-03-17 12:00:00,28.56,28.63,28.43,28.56,180560.0,27.0231,27.0893,26.9001,27.0231,180560.0
2023-03-17 12:30:00,28.56,28.66,28.32,28.36,168565.0,27.0231,27.1177,26.796,26.8339,168565.0
2023-03-17 13:00:00,28.37,28.49,28.34,28.42,203428.0,26.8433,26.9569,26.8149,26.8906,203428.0
2023-03-17 13:30:00,28.42,28.53,28.32,28.36,214105.0,26.8906,26.9947,26.796,26.8339,214105.0
2023-03-17 14:00:00,28.37,28.42,28.24,28.25,239011.0,26.8433,26.8906,26.7203,26.7298,239011.0
2023-03-17 14:30:00,28.25,28.41,28.22,28.38,193257.0,26.7298,26.8812,26.7014,26.8528,193257.0
2023-03-17 15:00:00,28.39,28.57,28.3,28.56,328989.0,26.8622,27.0326,26.7771,27.0231,328989.0
2023-03-17 15:30:00,28.57,28.6,28.36,28.49,1343364.0,27.0326,27.0609,26.8339,26.9569,1343364.0
2023-03-20 09:30:00,29.02,29.45,28.76,29.44,360438.0,27.4583,27.8652,27.2123,27.8557,360438.0
2023-03-20 10:00:00,29.44,29.49,29.08,29.43,293070.0,27.8557,27.903,27.5151,27.8463,293070.0
2023-03-20 10:30:00,29.43,29.57,29.16,29.29,224475.0,27.8463,27.9787,27.5908,27.7138,224475.0
2023-03-20 11:00:00,29.28,29.37,29.16,29.28,224952.0,27.7043,27.7895,27.5908,27.7043,224952.0
2023-03-20 11:30:00,29.28,29.28,28.94,28.97,143639.0,27.7043,27.7043,27.3826,27.411,143639.0
2023-03-20 12:00:00,28.98,28.99,28.68,28.8,161541.0,27.4205,27.43,27.1366,27.2502,161541.0
2023-03-20 12:30:00,28.8,28.97,28.74,28.91,128654.0,27.2502,27.411,27.1934,27.3543,128654.0
2023-03-20 13:00:00,28.91,29.02,28.84,28.84,111751.0,27.3543,27.4583,27.288,27.288,111751.0
2023-03-20 13:30:00,28.84,28.89,28.63,28.68,130866.0,27.288,27.3353,27.0893,27.1366,130866.0
2023-03-20 14:00:00,28.67,28.7,28.53,28.54,163836.0,27.1272,27.1556,26.9947,27.0042,163836.0
2023-03-20 14:30:00,28.55,28.55,28.35,28.45,331620.0,27.0136,27.0136,26.8244,26.919,331620.0
2023-03-20 15:00:00,28.44,28.48,28.37,28.44,168348.0,26.9095,26.9474,26.8433,26.9095,168348.0
2023-03-20 15:30:00,28.44,28.53,28.43,28.45,682270.0,26.9095,26.9947,26.9001,26.919,682270.0
2023-03-21 09:30:00,29.7,30.09,29.64,29.88,491632.0,28.1017,28.4708,28.045,28.2721,491632.0
2023-03-21 10:00:00,29.88,29.96,29.62,29.86,309680.0,28.2721,28.3478,28.026,28.2531,309680.0
2023-03-21 10:30:00,29.87,30.01,29.77,29.96,737871.0,28.2626,28.3951,28.168,28.3478,737871.0
2023-03-21 11:00:00,29.96,30.21,29.96,30.1,248031.0,28.3478,28.5843,28.3478,28.4802,248031.0
2023-03-21 11:30:00,30.1,30.25,29.92,29.99,471838.0,28.4802,28.6221,28.3099,28.3761,471838.0
2023-03-21 12:00:00,29.99,30.01,29.89,30.0,170736.0,28.3761,28.3951,28.2815,28.3856,170736.0
2023-03-21 12:30:00,29.99,30.01,29.89,29.93,137254.0,28.3761,28.3951,28.2815,28.3194,137254.0
2023-03-21 13:00:00,29.94,30.03,29.89,29.99,130886.0,28.3288,28.414,28.2815,28.3761,130886.0
2023-03-21 13:30:00,30.0,30.06,29.86,29.86,191637.0,28.3856,28.4424,28.2531,28.2531,191637.0
2023-03-21 14:00:00,29.86,29.9,29.82,29.84,168352.0,28.2531,28.291,28.2153,28.2342,168352.0
2023-03-21 14:30:00,29.84,29.89,29.77,29.84,183602.0,28.2342,28.2815,28.168,28.2342,183602.0
2023-03-21 15:00:00,29.84,30.03,29.83,30.03,339522.0,28.2342,28.414,28.2247,28.414,339522.0
2023-03-21 15:30:00,30.03,30.04,29.86,29.9,913188.0,28.414,28.4234,28.2531,28.291,913188.0
2023-03-22 09:30:00,29.81,29.92,29.64,29.92,136436.0,28.2058,28.3099,28.045,28.3099,136436.0
2023-03-22 10:00:00,29.92,30.08,29.8,29.95,185755.0,28.3099,28.4613,28.1964,28.3383,185755.0
2023-03-22 10:30:00,29.94,29.95,29.75,29.76,122495.0,28.3288,28.3383,28.1491,28.1585,122495.0
2023-03-22 11:00:00,29.76,29.78,29.47,29.54,180208.0,28.1585,28.1774,27.8841,27.9504,180208.0
2023-03-22 11:30:00,29.54,29.64,29.48,29.63,128920.0,27.9504,28.045,27.8936,28.0355,128920.0
2023-03-22 12:00:00,29.63,29.66,29.54,29.64,140904.0,28.0355,28.0639,27.9504,28.045,140904.0
2023-03-22 12:30:00,29.63,29.69,29.56,29.65,113041.0,28.0355,28.0923,27.9693,28.0544,113041.0
2023-03-22 13:00:00,29.65,29.71,29.56,29.67,90924.0,28.0544,28.1112,27.9693,28.0734,90924.0
2023-03-22 13:30:00,29.67,29.77,29.59,29.75,98598.0,28.0734,28.168,27.9977,28.1491,98598.0
2023-03-22 14:00:00,29.77,30.12,29.67,29.72,333666.0,28.168,28.4991,28.0734,28.1207,333666.0
2023-03-22 14:30:00,29.72,30.02,29.44,29.66,465561.0,28.1207,28.4045,27.8557,28.0639,465561.0
2023-03-22 15:00:00,29.65,29.71,29.34,29.56,386145.0,28.0544,28.1112,27.7611,27.9693,386145.0
2023-03-22 15:30:00,29.55,29.56,28.93,28.94,887439.0,27.9598,27.9693,27.3732,27.3826,887439.0
2023-03-23 09:30:00,29.05,29.09,28.76,28.84,202766.0,27.4867,27.5246,27.2123,27.288,202766.0
2023-03-23 10:00:00,28.85,28.9,28.63,28.71,327534.0,27.2975,27.3448,27.0893,27.165,327534.0
2023-03-23 10:30:00,28.72,28.89,28.52,28.88,439657.0,27.1745,27.3353,26.9852,27.3259,439657.0
2023-03-23 11:00:00,28.89,29.04,28.73,28.74,357206.0,27.3353,27.4773,27.1839,27.1934,357206.0
2023-03-23 11:30:00,28.74,28.83,28.58,28.6,280808.0,27.1934,27.2786,27.042,27.0609,280808.0
2023-03-23 12:00:00,28.59,28.66,28.36,28.45,210541.0,27.0515,27.1177,26.8339,26.919,210541.0
2023-03-23 12:30:00,28.46,28.48,28.25,28.33,166708.0,26.9285,26.9474,26.7298,26.8055,166708.0
2023-03-23 13:00:00,28.33,28.38,28.1,28.14,184074.0,26.8055,26.8528,26.5878,26.6257,184074.0
2023-03-23 13:30:00,28.14,28.26,28.01,28.02,188867.0,26.6257,26.7392,26.5027,26.5121,188867.0
2023-03-23 14:00:00,28.02,28.08,27.84,27.85,271347.0,26.5121,26.5689,26.3418,26.3513,271347.0
2023-03-23 14:30:00,27.84,27.9,27.63,27.81,311921.0,26.3418,26.3986,26.1431,26.3134,311921.0
2023-03-23 15:00:00,27.81,28.1,27.63,27.8,418448.0,26.3134,26.5878,26.1431,26.304,418448.0
2023-03-23 15:30:00,27.79,28.18,27.75,27.97,775009.0,26.2945,26.6635,26.2567,26.4648,775009.0
2023-03-24 09:30:00,27.41,27.51,27.14,27.49,526317.0,25.935,26.0296,25.6795,26.0107,526317.0
2023-03-24 10:00:00,27.49,27.6,27.25,27.5,351649.0,26.0107,26.1148,25.7836,26.0201,351649.0
2023-03-24 10:30:00,27.51,27.6,27.24,27.26,365661.0,26.0296,26.1148,25.7741,25.793,365661.0
2023-03-24 11:00:00,27.26,27.42,27.24,27.37,232368.0,25.793,25.9444,25.7741,25.8971,232368.0
2023-03-24 11:30:00,27.37,27.71,27.33,27.67,164139.0,25.8971,26.2188,25.8593,26.181,164139.0
2023-03-24 12:00:00,27.67,27.77,27.45,27.58,184972.0,26.181,26.2756,25.9728,26.0958,184972.0
2023-03-24 12:30:00,27.6,27.81,27.56,27.77,117323.0,26.1148,26.3134,26.0769,26.2756,117323.0
2023-03-24 13:00:00,27.77,27.97,27.64,27.78,396743.0,26.2756,26.4648,26.1526,26.2851,396743.0
2023-03-24 13:30:00,27.79,27.97,27.74,27.87,267248.0,26.2945,26.4648,26.2472,26.3702,267248.0
2023-03-24 14:00:00,27.87,27.97,27.84,27.88,262120.0,26.3702,26.4648,26.3418,26.3797,262120.0
2023-03-24 14:30:00,27.89,28.11,27.86,28.0,379614.0,26.3891,26.5973,26.3608,26.4932,379614.0
2023-03-24 15:00:00,28.0,28.07,27.87,28.03,237996.0,26.4932,26.5595,26.3702,26.5216,237996.0
2023-03-24 15:30:00,28.02,28.07,27.94,28.05,567291.0,26.5121,26.5595,26.4365,26.5405,567291.0
2023-03-27 09:30:00,28.91,29.05,28.44,28.52,276800.0,27.3543,27.4867,26.9095,26.9852,276800.0
2023-03-27 10:00:00,28.52,28.59,28.36,28.44,173403.0,26.9852,27.0515,26.8339,26.9095,173403.0
2023-03-27 10:30:00,28.44,28.44,28.27,28.29,151192.0,26.9095,26.9095,26.7487,26.7676,151192.0
2023-03-27 11:00:00,28.29,28.33,28.18,28.33,179023.0,26.7676,26.8055,26.6635,26.8055,179023.0
2023-03-27 11:30:00,28.33,28.41,28.3,28.36,97002.0,26.8055,26.8812,26.7771,26.8339,97002.0
2023-03-27 12:00:00,28.36,28.5,28.34,28.41,98225.0,26.8339,26.9663,26.8149,26.8812,98225.0
2023-03-27 12:30:00,28.41,28.43,28.34,28.39,175645.0,26.8812,26.9001,26.8149,26.8622,175645.0
2023-03-27 13:00:00,28.39,28.48,28.32,28.33,137738.0,26.8622,26.9474,26.796,26.8055,137738.0
2023-03-27 13:30:00,28.34,28.39,28.23,28.3,284780.0,26.8149,26.8622,26.7108,26.7771,284780.0
2023-03-27 14:00:00,28.3,28.34,28.26,28.33,119990.0,26.7771,26.8149,26.7392,26.8055,119990.0
2023-03-27 14:30:00,28.34,28.45,28.32,28.36,135068.0,26.8149,26.919,26.796,26.8339,135068.0
2023-03-27 15:00:00,28.37,28.44,28.32,28.42,187336.0,26.8433,26.9095,26.796,26.8906,187336.0
2023-03-27 15:30:00,28.42,28.44,28.23,28.33,622800.0,26.8906,26.9095,26.7108,26.8055,622800.0
2023-03-28 09:30:00,27.89,28.37,27.75,28.26,334009.0,26.3891,26.8433,26.2567,26.7392,334009.0
2023-03-28 10:00:00,28.25,28.45,28.18,28.31,131698.0,26.7298,26.919,26.6635,26.7865,131698.0
2023-03-28 10:30:00,28.32,28.36,28.17,28.18,189649.0,26.796,26.8339,26.6541,26.6635,189649.0
2023-03-28 11:00:00,28.19,28.25,28.12,28.21,129624.0,26.673,26.7298,26.6068,26.6919,129624.0
2023-03-28 11:30:00,28.21,28.28,28.19,28.22,71451.0,26.6919,26.7582,26.673,26.7014,71451.0
2023-03-28 12:00:00,28.23,28.27,28.14,28.18,91947.0,26.7108,26.7487,26.6257,26.6635,91947.0
2023-03-28 12:30:00,28.17,28.22,28.08,28.1,140926.0,26.6541,26.7014,26.5689,26.5878,140926.0
2023-03-28 13:00:00,28.13,28.13,27.99,28.03,88482.0,26.6162,26.6162,26.4838,26.5216,88482.0
2023-03-28 13:30:00,28.03,28.04,27.97,28.01,100602.0,26.5216,26.5311,26.4648,26.5027,100602.0
2023-03-28 14:00:00,28.0,28.11,28.0,28.08,106866.0,26.4932,26.5973,26.4932,26.5689,106866.0
2023-03-28 14:30:00,28.08,28.18,28.06,28.14,118258.0,26.5689,26.6635,26.55,26.6257,118258.0
2023-03-28 15:00:00,28.14,28.23,28.08,28.09,122857.0,26.6257,26.7108,26.5689,26.5784,122857.0
2023-03-28 15:30:00,28.09,28.21,28.07,28.16,566803.0,26.5784,26.6919,26.5595,26.6446,566803.0
2023-03-29 09:30:00,28.73,28.83,28.49,28.54,241167.0,27.1839,27.2786,26.9569,27.0042,241167.0
2023-03-29 10:00:00,28.54,28.62,28.44,28.49,184033.0,27.0042,27.0799,26.9095,26.9569,184033.0
2023-03-29 10:30:00,28.49,28.61,28.38,28.45,235620.0,26.9569,27.0704,26.8528,26.919,235620.0
2023-03-29 11:00:00,28.45,28.56,28.44,28.5,211321.0,26.919,27.0231,26.9095,26.9663,211321.0
2023-03-29 11:30:00,28.51,28.63,28.49,28.61,161077.0,26.9758,27.0893,26.9569,27.0704,161077.0
2023-03-29 12:00:00,28.61,28.62,28.51,28.55,197098.0,27.0704,27.0799,26.9758,27.0136,197098.0
2023-03-29 12:30:00,28.55,28.63,28.43,28.46,175298.0,27.0136,27.0893,26.9001,26.9285,175298.0
2023-03-29 13:00:00,28.45,28.53,28.42,28.5,111380.0,26.919,26.9947,26.8906,26.9663,111380.0
2023-03-29 13:30:00,28.5,28.51,28.4,28.46,187025.0,26.9663,26.9758,26.8717,26.9285,187025.0
2023-03-29 14:00:00,28.46,28.47,28.37,28.39,259831.0,26.9285,26.9379,26.8433,26.8622,259831.0
2023-03-29 14:30:00,28.39,28.5,28.38,28.5,182893.0,26.8622,26.9663,26.8528,26.9663,182893.0
2023-03-29 15:00:00,28.49,28.67,28.4,28.64,336498.0,26.9569,27.1272,26.8717,27.0988,336498.0
2023-03-29 15:30:00,28.64,28.69,28.54,28.65,882632.0,27.0988,27.1461,27.0042,27.1082,882632.0
2023-03-30 09:30:00,28.99,29.07,28.72,28.83,455923.0,27.43,27.5056,27.1745,27.2786,455923.0
2023-03-30 10:00:00,28.84,28.86,28.55,28.66,491437.0,27.288,27.3069,27.0136,27.1177,491437.0
2023-03-30 10:30:00,28.68,28.93,28.66,28.87,553885.0,27.1366,27.3732,27.1177,27.3164,553885.0
2023-03-30 11:00:00,28.87,28.87,28.5,28.69,280428.0,27.3164,27.3164,26.9663,27.1461,280428.0
2023-03-30 11:30:00,28.69,28.76,28.51,28.52,342251.0,27.1461,27.2123,26.9758,26.9852,342251.0
2023-03-30 12:00:00,28.52,28.58,28.43,28.46,149806.0,26.9852,27.042,26.9001,26.9285,149806.0
2023-03-30 12:30:00,28.45,28.48,28.31,28.44,183464.0,26.919,26.9474,26.7865,26.9095,183464.0
2023-03-30 13:00:00,28.43,28.53,28.41,28.44,124338.0,26.9001,26.9947,26.8812,26.9095,124338.0
2023-03-30 13:30:00,28.43,28.44,28.34,28.4,142260.0,26.9001,26.9095,26.8149,26.8717,142260.0
2023-03-30 14:00:00,28.39,28.47,28.37,28.42,155376.0,26.8622,26.9379,26.8433,26.8906,155376.0
2023-03-30 14:30:00,28.42,28.52,28.34,28.5,320645.0,26.8906,26.9852,26.8149,26.9663,320645.0
2023-03-30 15:00:00,28.5,28.52,28.39,28.45,336981.0,26.9663,26.9852,26.8622,26.919,336981.0
2023-03-30 15:30:00,28.45,28.59,28.44,28.54,663707.0,26.919,27.0515,26.9095,27.0042,663707.0
2023-03-31 09:30:00,28.69,28.77,28.28,28.29,264781.0,27.1461,27.2218,26.7582,26.7676,264781.0
2023-03-31 10:00:00,28.3,28.64,28.29,28.59,174766.0,26.7771,27.0988,26.7676,27.0515,174766.0
2023-03-31 10:30:00,28.59,28.72,28.56,28.71,226208.0,27.0515,27.1745,27.0231,27.165,226208.0
2023-03-31 11:00:00,28.71,28.88,28.67,28.85,166373.0,27.165,27.3259,27.1272,27.2975,166373.0
2023-03-31 11:30:00,28.85,28.89,28.73,28.82,348832.0,27.2975,27.3353,27.1839,27.2691,348832.0
2023-03-31 12:00:00,28.82,29.0,28.81,28.96,215777.0,27.2691,27.4394,27.2596,27.4016,215777.0
2023-03-31 12:30:00,28.96,28.97,28.77,28.81,148726.0,27.4016,27.411,27.2218,27.2596,148726.0
2023-03-31 13:00:00,28.8,28.84,28.77,28.79,115640.0,27.2502,27.288,27.2218,27.2407,115640.0
2023-03-31 13:30:00,28.78,28.81,28.71,28.76,85657.0,27.2313,27.2596,27.165,27.2123,85657.0
2023-03-31 14:00:00,28.76,28.88,28.75,28.82,192829.0,27.2123,27.3259,27.2029,27.2691,192829.0
2023-03-31 14:30:00,28.82,28.85,28.78,28.83,203666.0,27.2691,27.2975,27.2313,27.2786,203666.0
2023-03-31 15:00:00,28.83,29.1,28.83,29.08,270047.0,27.2786,27.534,27.2786,27.5151,270047.0
2023-03-31 15:30:00,29.08,29.16,28.96,29.09,908594.0,27.5151,27.5908,27.4016,27.5246,908594.0
2023-04-03 09:30:00,29.12,29.58,29.12,29.37,266491.0,27.553,27.9882,27.553,27.7895,266491.0
2023-04-03 10:00:00,29.38,29.46,29.32,29.42,164751.0,27.799,27.8747,27.7422,27.8368,164751.0
2023-04-03 10:30:00,29.44,29.51,29.02,29.05,315998.0,27.8557,27.922,27.4583,27.4867,315998.0
2023-04-03 11:00:00,29.06,29.2,29.06,29.18,310849.0,27.4962,27.6286,27.4962,27.6097,310849.0
2023-04-03 11:30:00,29.18,29.29,29.18,29.28,141718.0,27.6097,27.7138,27.6097,27.7043,141718.0
2023-04-03 12:00:00,29.28,29.35,29.22,29.32,98663.0,27.7043,27.7706,27.6476,27.7422,98663.0
2023-04-03 12:30:00,29.32,29.36,29.24,29.26,80896.0,27.7422,27.78,27.6665,27.6854,80896.0
2023-04-03 13:00:00,29.25,29.3,29.22,29.25,110046.0,27.676,27.7233,27.6476,27.676,110046.0
2023-04-03 13:30:00,29.25,29.29,29.22,29.26,153476.0,27.676,27.7138,27.6476,27.6854,153476.0
2023-04-03 14:00:00,29.26,29.3,29.23,29.28,107062.0,27.6854,27.7233,27.657,27.7043,107062.0
2023-04-03 14:30:00,29.28,29.48,29.27,29.45,194263.0,27.7043,27.8936,27.6949,27.8652,194263.0
2023-04-03 15:00:00,29.45,29.48,29.31,29.33,275862.0,27.8652,27.8936,27.7327,27.7517,275862.0
2023-04-03 15:30:00,29.33,29.43,29.31,29.38,534641.0,27.7517,27.8463,27.7327,27.799,534641.0
2023-04-04 09:30:00,29.66,29.79,29.26,29.28,422357.0,28.0639,28.1869,27.6854,27.7043,422357.0
2023-04-04 10:00:00,29.29,29.43,28.94,28.99,483212.0,27.7138,27.8463,27.3826,27.43,483212.0
2023-04-04 10:30:00,28.99,29.08,28.67,28.73,461606.0,27.43,27.5151,27.1272,27.1839,461606.0
2023-04-04 11:00:00,28.72,28.85,28.68,28.75,346853.0,27.1745,27.2975,27.1366,27.2029,346853.0
2023-04-04 11:30:00,28.76,28.8,28.49,28.51,173654.0,27.2123,27.2502,26.9569,26.9758,173654.0
2023-04-04 12:00:00,28.52,28.63,28.48,28.63,159255.0,26.9852,27.0893,26.9474,27.0893,159255.0
2023-04-04 12:30:00,28.64,28.69,28.53,28.59,163874.0,27.0988,27.1461,26.9947,27.0515,163874.0
2023-04-04 13:00:00,28.58,28.8,28.55,28.78,269153.0,27.042,27.2502,27.0136,27.2313,269153.0
2023-04-04 13:30:00,28.78,28.87,28.72,28.77,218317.0,27.2313,27.3164,27.1745,27.2218,218317.0
2023-04-04 14:00:00,28.76,28.81,28.67,28.67,165906.0,27.2123,27.2596,27.1272,27.1272,165906.0
2023-04-04 14:30:00,28.67,28.85,28.66,28.82,241368.0,27.1272,27.2975,27.1177,27.2691,241368.0
2023-04-04 15:00:00,28.81,28.91,28.78,28.82,441788.0,27.2596,27.3543,27.2313,27.2691,441788.0
2023-04-04 15:30:00,28.83,28.99,28.81,28.93,961373.0,27.2786,27.43,27.2596,27.3732,961373.0
2023-04-05 09:30:00,28.51,28.86,28.34,28.63,390842.0,26.9758,27.3069,26.8149,27.0893,390842.0
2023-04-05 10:00:00,28.64,28.66,28.42,28.46,422503.0,27.0988,27.1177,26.8906,26.9285,422503.0
2023-04-05 10:30:00,28.46,28.65,28.22,28.26,436698.0,26.9285,27.1082,26.7014,26.7392,436698.0
2023-04-05 11:00:00,28.25,28.29,28.05,28.12,261816.0,26.7298,26.7676,26.5405,26.6068,261816.0
2023-04-05 11:30:00,28.12,28.2,28.06,28.17,257416.0,26.6068,26.6825,26.55,26.6541,257416.0
2023-04-05 12:00:00,28.17,28.17,28.02,28.03,210008.0,26.6541,26.6541,26.5121,26.5216,210008.0
2023-04-05 12:30:00,28.03,28.13,28.01,28.07,182818.0,26.5216,26.6162,26.5027,26.5595,182818.0
2023-04-05 13:00:00,28.07,28.4,28.05,28.33,251068.0,26.5595,26.8717,26.5405,26.8055,251068.0
2023-04-05 13:30:00,28.33,28.34,28.12,28.2,163722.0,26.8055,26.8149,26.6068,26.6825,163722.0
2023-04-05 14:00:00,28.2,28.34,28.17,28.21,231158.0,26.6825,26.8149,26.6541,26.6919,231158.0
2023-04-05 14:30:00,28.21,28.24,28.12,28.17,208430.0,26.6919,26.7203,26.6068,26.6541,208430.0
2023-04-05 15:00:00,28.17,28.36,28.13,28.35,396670.0,26.6541,26.8339,26.6162,26.8244,396670.0
2023-04-05 15:30:00,28.35,28.52,28.32,28.51,1206206.0,26.8244,26.9852,26.796,26.9758,1206206.0
2023-04-06 09:30:00,28.56,28.75,28.33,28.7,324381.0,27.0231,27.2029,26.8055,27.1556,324381.0
2023-04-06 10:00:00,28.7,28.77,28.58,28.62,278705.0,27.1556,27.2218,27.042,27.0799,278705.0
2023-04-06 10:30:00,28.63,28.69,28.52,28.65,231592.0,27.0893,27.1461,26.9852,27.1082,231592.0
2023-04-06 11:00:00,28.67,28.87,28.63,28.74,264112.0,27.1272,27.3164,27.0893,27.1934,264112.0
2023-04-06 11:30:00,28.75,28.81,28.66,28.8,260297.0,27.2029,27.2596,27.1177,27.2502,260297.0
2023-04-06 12:00:00,28.81,28.94,28.79,28.84,324707.0,27.2596,27.3826,27.2407,27.288,324707.0
2023-04-06 12:30:00,28.84,29.07,28.82,28.89,153159.0,27.288,27.5056,27.2691,27.3353,153159.0
2023-04-06 13:00:00,28.89,29.02,28.86,28.95,139960.0,27.3353,27.4583,27.3069,27.3921,139960.0
2023-04-06 13:30:00,28.95,28.97,28.83,28.85,142422.0,27.3921,27.411,27.2786,27.2975,142422.0
2023-04-06 14:00:00,28.85,28.85,28.76,28.81,166335.0,27.2975,27.2975,27.2123,27.2596,166335.0
2023-04-06 14:30:00,28.81,28.83,28.69,28.7,250577.0,27.2596,27.2786,27.1461,27.1556,250577.0
2023-04-06 15:00:00,28.69,28.73,28.53,28.59,427240.0,27.1461,27.1839,26.9947,27.0515,427240.0
2023-04-06 15:30:00,28.59,28.67,28.56,28.62,1057457.0,27.0515,27.1272,27.0231,27.0799,1057457.0
2023-04-10 09:30:00,28.55,29.1,28.32,28.82,204395.0,27.0136,27.534,26.796,27.2691,204395.0
2023-04-10 10:00:00,28.82,29.04,28.8,28.96,119344.0,27.2691,27.4773,27.2502,27.4016,119344.0
2023-04-10 10:30:00,28.96,29.06,28.91,28.97,95180.0,27.4016,27.4962,27.3543,27.411,95180.0
2023-04-10 11:00:00,28.97,29.12,28.96,29.02,131306.0,27.411,27.553,27.4016,27.4583,131306.0
2023-04-10 11:30:00,29.02,29.06,28.79,28.8,122590.0,27.4583,27.4962,27.2407,27.2502,122590.0
2023-04-10 12:00:00,28.8,28.8,28.72,28.75,59023.0,27.2502,27.2502,27.1745,27.2029,59023.0
2023-04-10 12:30:00,28.76,28.87,28.74,28.85,95745.0,27.2123,27.3164,27.1934,27.2975,95745.0
2023-04-10 13:00:00,28.86,28.92,28.81,28.91,93164.0,27.3069,27.3637,27.2596,27.3543,93164.0
2023-04-10 13:30:00,28.91,28.97,28.83,28.85,144672.0,27.3543,27.411,27.2786,27.2975,144672.0
2023-04-10 14:00:00,28.85,28.91,28.81,28.86,66047.0,27.2975,27.3543,27.2596,27.3069,66047.0
2023-04-10 14:30:00,28.86,28.9,28.81,28.9,85962.0,27.3069,27.3448,27.2596,27.3448,85962.0
2023-04-10 15:00:00,28.9,28.93,28.82,28.83,127502.0,27.3448,27.3732,27.2691,27.2786,127502.0
2023-04-10 15:30:00,28.84,28.87,28.76,28.8,412232.0,27.288,27.3164,27.2123,27.2502,412232.0
2023-04-11 09:30:00,29.2,29.32,29.09,29.17,196407.0,27.6286,27.7422,27.5246,27.6003,196407.0
2023-04-11 10:00:00,29.18,29.36,29.14,29.33,202690.0,27.6097,27.78,27.5719,27.7517,202690.0
2023-04-11 10:30:00,29.33,29.38,29.16,29.3,158387.0,27.7517,27.799,27.5908,27.7233,158387.0
2023-04-11 11:00:00,29.3,29.46,29.3,29.43,156141.0,27.7233,27.8747,27.7233,27.8463,156141.0
2023-04-11 11:30:00,29.44,29.66,29.4,29.63,134346.0,27.8557,28.0639,27.8179,28.0355,134346.0
2023-04-11 12:00:00,29.63,29.69,29.61,29.65,85169.0,28.0355,28.0923,28.0166,28.0544,85169.0
2023-04-11 12:30:00,29.65,29.65,29.56,29.6,97734.0,28.0544,28.0544,27.9693,28.0071,97734.0
2023-04-11 13:00:00,29.61,29.82,29.6,29.77,384046.0,28.0166,28.2153,28.0071,28.168,384046.0
2023-04-11 13:30:00,29.77,29.86,29.68,29.84,230202.0,28.168,28.2531,28.0828,28.2342,230202.0
2023-04-11 14:00:00,29.84,29.91,29.77,29.89,206213.0,28.2342,28.3004,28.168,28.2815,206213.0
2023-04-11 14:30:00,29.9,29.97,29.88,29.96,175124.0,28.291,28.3572,28.2721,28.3478,175124.0
2023-04-11 15:00:00,29.95,30.11,29.91,30.07,680616.0,28.3383,28.4897,28.3004,28.4518,680616.0
2023-04-11 15:30:00,30.07,30.13,29.83,29.84,1165308.0,28.4518,28.5086,28.2247,28.2342,1165308.0
2023-04-12 09:30:00,30.01,30.18,29.78,29.84,402509.0,28.3951,28.5559,28.1774,28.2342,402509.0
2023-04-12 10:00:00,29.84,29.84,29.43,29.62,272939.0,28.2342,28.2342,27.8463,28.026,272939.0
2023-04-12 10:30:00,29.62,29.65,29.34,29.45,336225.0,28.026,28.0544,27.7611,27.8652,336225.0
2023-04-12 11:00:00,29.44,29.54,29.31,29.52,171923.0,27.8557,27.9504,27.7327,27.9314,171923.0
2023-04-12 11:30:00,29.53,29.69,29.49,29.69,192909.0,27.9409,28.0923,27.903,28.0923,192909.0
2023-04-12 12:00:00,29.69,29.75,29.64,29.73,155403.0,28.0923,28.1491,28.045,28.1301,155403.0
2023-04-12 12:30:00,29.73,29.8,29.7,29.74,157731.0,28.1301,28.1964,28.1017,28.1396,157731.0
2023-04-12 13:00:00,29.74,29.89,29.69,29.86,364739.0,28.1396,28.2815,28.0923,28.2531,364739.0
2023-04-12 13:30:00,29.87,29.9,29.74,29.75,106021.0,28.2626,28.291,28.1396,28.1491,106021.0
2023-04-12 14:00:00,29.76,29.87,29.65,29.68,145223.0,28.1585,28.2626,28.0544,28.0828,145223.0
2023-04-12 14:30:00,29.67,29.67,29.54,29.6,175190.0,28.0734,28.0734,27.9504,28.0071,175190.0
2023-04-12 15:00:00,29.6,29.63,29.41,29.43,228172.0,28.0071,28.0355,27.8273,27.8463,228172.0
2023-04-12 15:30:00,29.42,29.65,29.4,29.54,943643.0,27.8368,28.0544,27.8179,27.9504,943643.0
2023-04-13 09:30:00,29.59,29.74,29.35,29.62,210723.0,27.9977,28.1396,27.7706,28.026,210723.0
2023-04-13 10:00:00,29.63,29.69,29.48,29.69,206860.0,28.0355,28.0923,27.8936,28.0923,206860.0
2023-04-13 10:30:00,29.7,29.83,29.62,29.64,259964.0,28.1017,28.2247,28.026,28.045,259964.0
2023-04-13 11:00:00,29.65,29.72,29.62,29.71,117569.0,28.0544,28.1207,28.026,28.1112,117569.0
2023-04-13 11:30:00,29.71,29.8,29.67,29.71,103551.0,28.1112,28.1964,28.0734,28.1112,103551.0
2023-04-13 12:00:00,29.72,29.9,29.71,29.85,149978.0,28.1207,28.291,28.1112,28.2437,149978.0
2023-04-13 12:30:00,29.85,29.89,29.82,29.86,126763.0,28.2437,28.2815,28.2153,28.2531,126763.0
2023-04-13 13:00:00,29.86,29.88,29.8,29.8,105574.0,28.2531,28.2721,28.1964,28.1964,105574.0
2023-04-13 13:30:00,29.82,29.87,29.79,29.84,113253.0,28.2153,28.2626,28.1869,28.2342,113253.0
2023-04-13 14:00:00,29.84,29.84,29.72,29.8,179347.0,28.2342,28.2342,28.1207,28.1964,179347.0
2023-04-13 14:30:00,29.79,29.83,29.7,29.82,150696.0,28.1869,28.2247,28.1017,28.2153,150696.0
2023-04-13 15:00:00,29.81,29.85,29.75,29.78,287315.0,28.2058,28.2437,28.1491,28.1774,287315.0
2023-04-13 15:30:00,29.78,29.78,29.67,29.78,662476.0,28.1774,28.1774,28.0734,28.1774,662476.0
2023-04-14 09:30:00,30.3,30.64,30.13,30.41,679116.0,28.6695,28.9912,28.5086,28.7735,679116.0
2023-04-14 10:00:00,30.4,30.4,29.95,30.0,268325.0,28.7641,28.7641,28.3383,28.3856,268325.0
2023-04-14 10:30:00,30.01,30.03,29.82,29.95,228669.0,28.3951,28.414,28.2153,28.3383,228669.0
2023-04-14 11:00:00,29.96,30.0,29.85,29.87,167265.0,28.3478,28.3856,28.2437,28.2626,167265.0
2023-04-14 11:30:00,29.87,29.91,29.77,29.85,142009.0,28.2626,28.3004,28.168,28.2437,142009.0
2023-04-14 12:00:00,29.85,29.88,29.74,29.78,109848.0,28.2437,28.2721,28.1396,28.1774,109848.0
2023-04-14 12:30:00,29.77,29.82,29.74,29.8,100240.0,28.168,28.2153,28.1396,28.1964,100240.0
2023-04-14 13:00:00,29.8,29.87,29.74,29.74,108975.0,28.1964,28.2626,28.1396,28.1396,108975.0
2023-04-14 13:30:00,29.74,29.78,29.69,29.78,143391.0,28.1396,28.1774,28.0923,28.1774,143391.0
2023-04-14 14:00:00,29.78,29.94,29.76,29.86,207375.0,28.1774,28.3288,28.1585,28.2531,207375.0
2023-04-14 14:30:00,29.87,29.97,29.78,29.79,198184.0,28.2626,28.3572,28.1774,28.1869,198184.0
2023-04-14 15:00:00,29.79,29.82,29.65,29.75,251751.0,28.1869,28.2153,28.0544,28.1491,251751.0
2023-04-14 15:30:00,29.75,29.89,29.74,29.8,824485.0,28.1491,28.2815,28.1396,28.1964,824485.0
2023-04-17 09:30:00,29.45,29.67,29.06,29.55,556013.0,27.8652,28.0734,27.4962,27.9598,556013.0
2023-04-17 10:00:00,29.55,29.71,29.46,29.66,313555.0,27.9598,28.1112,27.8747,28.0639,313555.0
2023-04-17 10:30:00,29.67,29.8,29.61,29.7,275430.0,28.0734,28.1964,28.0166,28.1017,275430.0
2023-04-17 11:00:00,29.71,29.74,29.4,29.58,352883.0,28.1112,28.1396,27.8179,27.9882,352883.0
2023-04-17 11:30:00,29.58,29.76,29.49,29.72,315668.0,27.9882,28.1585,27.903,28.1207,315668.0
2023-04-17 12:00:00,29.72,29.81,29.71,29.8,205630.0,28.1207,28.2058,28.1112,28.1964,205630.0
2023-04-17 12:30:00,29.8,29.84,29.56,29.58,173443.0,28.1964,28.2342,27.9693,27.9882,173443.0
2023-04-17 13:00:00,29.58,29.69,29.56,29.67,143606.0,27.9882,28.0923,27.9693,28.0734,143606.0
2023-04-17 13:30:00,29.67,29.71,29.63,29.66,162820.0,28.0734,28.1112,28.0355,28.0639,162820.0
2023-04-17 14:00:00,29.66,29.73,29.62,29.64,212019.0,28.0639,28.1301,28.026,28.045,212019.0
2023-04-17 14:30:00,29.64,29.78,29.61,29.74,263867.0,28.045,28.1774,28.0166,28.1396,263867.0
2023-04-17 15:00:00,29.74,29.95,29.73,29.93,296653.0,28.1396,28.3383,28.1301,28.3194,296653.0
2023-04-17 15:30:00,29.93,29.96,29.72,29.96,1255027.0,28.3194,28.3478,28.1207,28.3478,1255027.0
2023-04-18 09:30:00,30.06,30.16,29.78,29.88,493114.0,28.4424,28.537,28.1774,28.2721,493114.0
2023-04-18 10:00:00,29.87,30.13,29.87,29.9,205230.0,28.2626,28.5086,28.2626,28.291,205230.0
2023-04-18 10:30:00,29.9,29.94,29.71,29.82,454331.0,28.291,28.3288,28.1112,28.2153,454331.0
2023-04-18 11:00:00,29.83,29.99,29.83,29.99,390001.0,28.2247,28.3761,28.2247,28.3761,390001.0
2023-04-18 11:30:00,29.99,30.14,29.93,30.13,434682.0,28.3761,28.5181,28.3194,28.5086,434682.0
2023-04-18 12:00:00,30.13,30.24,30.07,30.21,375733.0,28.5086,28.6127,28.4518,28.5843,375733.0
2023-04-18 12:30:00,30.23,30.23,30.02,30.17,437252.0,28.6032,28.6032,28.4045,28.5465,437252.0
2023-04-18 13:00:00,30.18,30.28,30.04,30.04,154817.0,28.5559,28.6505,28.4234,28.4234,154817.0
2023-04-18 13:30:00,30.04,30.19,30.0,30.13,308173.0,28.4234,28.5654,28.3856,28.5086,308173.0
2023-04-18 14:00:00,30.12,30.14,30.01,30.13,301875.0,28.4991,28.5181,28.3951,28.5086,301875.0
2023-04-18 14:30:00,30.13,30.22,30.07,30.13,306028.0,28.5086,28.5938,28.4518,28.5086,306028.0
2023-04-18 15:00:00,30.13,30.25,30.12,30.24,377485.0,28.5086,28.6221,28.4991,28.6127,377485.0
2023-04-18 15:30:00,30.24,30.27,30.09,30.22,1613786.0,28.6127,28.6411,28.4708,28.5938,1613786.0
2023-04-19 09:30:00,31.2,31.68,30.52,30.62,925818.0,29.521,29.9752,28.8776,28.9722,925818.0
2023-04-19 10:00:00,30.62,31.08,30.51,30.94,745259.0,28.9722,29.4075,28.8682,29.275,745259.0
2023-04-19 10:30:00,30.95,31.0,30.71,30.95,350208.0,29.2845,29.3318,29.0574,29.2845,350208.0
2023-04-19 11:00:00,30.97,30.97,30.51,30.55,276132.0,29.3034,29.3034,28.8682,28.906,276132.0
2023-04-19 11:30:00,30.55,30.76,30.5,30.73,187889.0,28.906,29.1047,28.8587,29.0763,187889.0
2023-04-19 12:00:00,30.73,30.8,30.61,30.62,146061.0,29.0763,29.1425,28.9628,28.9722,146061.0
2023-04-19 12:30:00,30.62,30.82,30.61,30.8,112809.0,28.9722,29.1615,28.9628,29.1425,112809.0
2023-04-19 13:00:00,30.81,30.89,30.66,30.78,139326.0,29.152,29.2277,29.0101,29.1236,139326.0
2023-04-19 13:30:00,30.78,30.95,30.76,30.95,123286.0,29.1236,29.2845,29.1047,29.2845,123286.0
2023-04-19 14:00:00,30.95,31.16,30.94,31.16,213278.0,29.2845,29.4832,29.275,29.4832,213278.0
2023-04-19 14:30:00,31.17,31.19,31.03,31.11,177735.0,29.4926,29.5116,29.3602,29.4359,177735.0
2023-04-19 15:00:00,31.11,31.15,30.95,30.98,257413.0,29.4359,29.4737,29.2845,29.3129,257413.0
2023-04-19 15:30:00,30.97,31.02,30.69,30.79,898763.0,29.3034,29.3507,29.0385,29.1331,898763.0
2023-04-20 09:30:00,30.29,30.51,29.76,30.18,574475.0,28.66,28.8682,28.1585,28.5559,574475.0
2023-04-20 10:00:00,30.17,30.2,29.91,30.15,480148.0,28.5465,28.5748,28.3004,28.5275,480148.0
2023-04-20 10:30:00,30.15,30.27,30.01,30.14,316691.0,28.5275,28.6411,28.3951,28.5181,316691.0
2023-04-20 11:00:00,30.14,30.15,29.78,29.79,261439.0,28.5181,28.5275,28.1774,28.1869,261439.0
2023-04-20 11:30:00,29.79,29.82,29.68,29.74,246531.0,28.1869,28.2153,28.0828,28.1396,246531.0
2023-04-20 12:00:00,29.75,29.77,29.58,29.59,259229.0,28.1491,28.168,27.9882,27.9977,259229.0
2023-04-20 12:30:00,29.59,29.78,29.58,29.76,159209.0,27.9977,28.1774,27.9882,28.1585,159209.0
2023-04-20 13:00:00,29.76,29.92,29.73,29.92,143587.0,28.1585,28.3099,28.1301,28.3099,143587.0
2023-04-20 13:30:00,29.92,30.09,29.92,30.0,251191.0,28.3099,28.4708,28.3099,28.3856,251191.0
2023-04-20 14:00:00,29.99,30.06,29.95,30.0,207387.0,28.3761,28.4424,28.3383,28.3856,207387.0
2023-04-20 14:30:00,30.0,30.02,29.81,29.86,238552.0,28.3856,28.4045,28.2058,28.2531,238552.0
2023-04-20 15:00:00,29.86,29.92,29.81,29.87,339119.0,28.2531,28.3099,28.2058,28.2626,339119.0
2023-04-20 15:30:00,29.87,29.95,29.85,29.86,829774.0,28.2626,28.3383,28.2437,28.2531,829774.0
2023-04-21 09:30:00,29.63,29.98,29.34,29.91,566389.0,28.0355,28.3667,27.7611,28.3004,566389.0
2023-04-21 10:00:00,29.92,29.97,29.75,29.79,259745.0,28.3099,28.3572,28.1491,28.1869,259745.0
2023-04-21 10:30:00,29.79,29.91,29.6,29.75,235536.0,28.1869,28.3004,28.0071,28.1491,235536.0
2023-04-21 11:00:00,29.76,29.84,29.72,29.77,204409.0,28.1585,28.2342,28.1207,28.168,204409.0
2023-04-21 11:30:00,29.78,29.87,29.65,29.76,153417.0,28.1774,28.2626,28.0544,28.1585,153417.0
2023-04-21 12:00:00,29.76,29.81,29.69,29.7,144112.0,28.1585,28.2058,28.0923,28.1017,144112.0
2023-04-21 12:30:00,29.7,29.77,29.66,29.75,122312.0,28.1017,28.168,28.0639,28.1491,122312.0
2023-04-21 13:00:00,29.76,29.79,29.63,29.66,131007.0,28.1585,28.1869,28.0355,28.0639,131007.0
2023-04-21 13:30:00,29.66,29.82,29.66,29.79,158376.0,28.0639,28.2153,28.0639,28.1869,158376.0
2023-04-21 14:00:00,29.79,29.82,29.75,29.78,192919.0,28.1869,28.2153,28.1491,28.1774,192919.0
2023-04-21 14:30:00,29.78,29.83,29.73,29.82,139586.0,28.1774,28.2247,28.1301,28.2153,139586.0
2023-04-21 15:00:00,29.81,29.84,29.74,29.77,176359.0,28.2058,28.2342,28.1396,28.168,176359.0
2023-04-21 15:30:00,29.77,29.82,29.68,29.73,906127.0,28.168,28.2153,28.0828,28.1301,906127.0
2023-04-24 09:30:00,29.62,29.75,29.51,29.56,208571.0,28.026,28.1491,27.922,27.9693,208571.0
2023-04-24 10:00:00,29.57,29.71,29.5,29.69,221113.0,27.9787,28.1112,27.9125,28.0923,221113.0
2023-04-24 10:30:00,29.7,29.78,29.47,29.49,211182.0,28.1017,28.1774,27.8841,27.903,211182.0
2023-04-24 11:00:00,29.48,29.51,29.37,29.46,131686.0,27.8936,27.922,27.7895,27.8747,131686.0
2023-04-24 11:30:00,29.46,29.56,29.45,29.51,140982.0,27.8747,27.9693,27.8652,27.922,140982.0
2023-04-24 12:00:00,29.51,29.61,29.5,29.61,134552.0,27.922,28.0166,27.9125,28.0166,134552.0
2023-04-24 12:30:00,29.61,29.76,29.58,29.67,445261.0,28.0166,28.1585,27.9882,28.0734,445261.0
2023-04-24 13:00:00,29.68,29.69,29.61,29.68,86188.0,28.0828,28.0923,28.0166,28.0828,86188.0
2023-04-24 13:30:00,29.68,29.73,29.67,29.71,95496.0,28.0828,28.1301,28.0734,28.1112,95496.0
2023-04-24 14:00:00,29.71,29.71,29.52,29.56,126562.0,28.1112,28.1112,27.9314,27.9693,126562.0
2023-04-24 14:30:00,29.55,29.65,29.55,29.61,140598.0,27.9598,28.0544,27.9598,28.0166,140598.0
2023-04-24 15:00:00,29.61,29.68,29.6,29.67,161856.0,28.0166,28.0828,28.0071,28.0734,161856.0
2023-04-24 15:30:00,29.67,29.7,29.57,29.58,722646.0,28.0734,28.1017,27.9787,27.9882,722646.0
2023-04-25 09:30:00,29.19,29.46,29.06,29.44,318999.0,27.6192,27.8747,27.4962,27.8557,318999.0
2023-04-25 10:00:00,29.43,29.54,29.32,29.48,267578.0,27.8463,27.9504,27.7422,27.8936,267578.0
2023-04-25 10:30:00,29.47,29.51,29.32,29.46,226319.0,27.8841,27.922,27.7422,27.8747,226319.0
2023-04-25 11:00:00,29.46,29.61,29.42,29.58,229715.0,27.8747,28.0166,27.8368,27.9882,229715.0
2023-04-25 11:30:00,29.58,29.65,29.57,29.63,298095.0,27.9882,28.0544,27.9787,28.0355,298095.0
2023-04-25 12:00:00,29.63,29.7,29.61,29.65,125344.0,28.0355,28.1017,28.0166,28.0544,125344.0
2023-04-25 12:30:00,29.65,29.69,29.61,29.61,151902.0,28.0544,28.0923,28.0166,28.0166,151902.0
2023-04-25 13:00:00,29.61,29.63,29.25,29.36,291455.0,28.0166,28.0355,27.676,27.78,291455.0
2023-04-25 13:30:00,29.36,29.37,29.27,29.28,160384.0,27.78,27.7895,27.6949,27.7043,160384.0
2023-04-25 14:00:00,29.28,29.34,29.23,29.3,242286.0,27.7043,27.7611,27.657,27.7233,242286.0
2023-04-25 14:30:00,29.3,29.34,29.17,29.21,259003.0,27.7233,27.7611,27.6003,27.6381,259003.0
2023-04-25 15:00:00,29.21,29.32,29.18,29.21,336117.0,27.6381,27.7422,27.6097,27.6381,336117.0
2023-04-25 15:30:00,29.22,29.27,29.11,29.14,708256.0,27.6476,27.6949,27.5435,27.5719,708256.0
2023-04-26 09:30:00,29.64,30.08,29.4,29.47,743988.0,28.045,28.4613,27.8179,27.8841,743988.0
2023-04-26 10:00:00,29.48,29.6,29.25,29.27,328257.0,27.8936,28.0071,27.676,27.6949,328257.0
2023-04-26 10:30:00,29.27,29.34,29.16,29.29,251774.0,27.6949,27.7611,27.5908,27.7138,251774.0
2023-04-26 11:00:00,29.3,29.52,29.26,29.49,298562.0,27.7233,27.9314,27.6854,27.903,298562.0
2023-04-26 11:30:00,29.5,29.65,29.47,29.61,258205.0,27.9125,28.0544,27.8841,28.0166,258205.0
2023-04-26 12:00:00,29.62,29.69,29.47,29.48,163785.0,28.026,28.0923,27.8841,27.8936,163785.0
2023-04-26 12:30:00,29.49,29.51,29.41,29.46,108719.0,27.903,27.922,27.8273,27.8747,108719.0
2023-04-26 13:00:00,29.47,29.51,29.37,29.42,214463.0,27.8841,27.922,27.7895,27.8368,214463.0
2023-04-26 13:30:00,29.42,29.45,29.39,29.41,447819.0,27.8368,27.8652,27.8084,27.8273,447819.0
2023-04-26 14:00:00,29.41,29.41,29.23,29.36,191573.0,27.8273,27.8273,27.657,27.78,191573.0
2023-04-26 14:30:00,29.35,29.36,29.1,29.2,230465.0,27.7706,27.78,27.534,27.6286,230465.0
2023-04-26 15:00:00,29.19,29.31,29.16,29.24,456940.0,27.6192,27.7327,27.5908,27.6665,456940.0
2023-04-26 15:30:00,29.24,29.26,29.08,29.15,1019872.0,27.6665,27.6854,27.5151,27.5813,1019872.0
2023-04-27 09:30:00,29.39,29.7,29.24,29.7,421527.0,27.8084,28.1017,27.6665,28.1017,421527.0
2023-04-27 10:00:00,29.7,29.77,29.44,29.54,272958.0,28.1017,28.168,27.8557,27.9504,272958.0
2023-04-27 10:30:00,29.55,29.56,29.23,29.26,237393.0,27.9598,27.9693,27.657,27.6854,237393.0
2023-04-27 11:00:00,29.27,29.29,28.97,29.19,249848.0,27.6949,27.7138,27.411,27.6192,249848.0
2023-04-27 11:30:00,29.19,29.26,29.17,29.26,122925.0,27.6192,27.6854,27.6003,27.6854,122925.0
2023-04-27 12:00:00,29.27,29.34,29.23,29.31,112263.0,27.6949,27.7611,27.657,27.7327,112263.0
2023-04-27 12:30:00,29.32,29.36,29.26,29.3,73336.0,27.7422,27.78,27.6854,27.7233,73336.0
2023-04-27 13:00:00,29.31,29.33,29.24,29.28,130060.0,27.7327,27.7517,27.6665,27.7043,130060.0
2023-04-27 13:30:00,29.28,29.43,29.28,29.41,113726.0,27.7043,27.8463,27.7043,27.8273,113726.0
2023-04-27 14:00:00,29.41,29.49,29.36,29.46,142502.0,27.8273,27.903,27.78,27.8747,142502.0
2023-04-27 14:30:00,29.46,29.46,29.34,29.41,159637.0,27.8747,27.8747,27.7611,27.8273,159637.0
2023-04-27 15:00:00,29.41,29.43,29.38,29.4,210528.0,27.8273,27.8463,27.799,27.8179,210528.0
2023-04-27 15:30:00,29.4,29.47,29.34,29.35,814467.0,27.8179,27.8841,27.7611,27.7706,814467.0
2023-04-28 09:30:00,28.92,29.29,28.71,29.25,342786.0,27.3637,27.7138,27.165,27.676,342786.0
2023-04-28 10:00:00,29.26,29.6,29.25,29.53,212503.0,27.6854,28.0071,27.676,27.9409,212503.0
2023-04-28 10:30:00,29.54,29.75,29.46,29.51,191213.0,27.9504,28.1491,27.8747,27.922,191213.0
2023-04-28 11:00:00,29.51,29.52,29.27,29.44,137389.0,27.922,27.9314,27.6949,27.8557,137389.0
2023-04-28 11:30:00,29.44,29.47,29.36,29.43,214107.0,27.8557,27.8841,27.78,27.8463,214107.0
2023-04-28 12:00:00,29.44,29.49,29.35,29.43,139403.0,27.8557,27.903,27.7706,27.8463,139403.0
2023-04-28 12:30:00,29.44,29.53,29.44,29.52,86452.0,27.8557,27.9409,27.8557,27.9314,86452.0
2023-04-28 13:00:00,29.51,29.53,29.44,29.52,115690.0,27.922,27.9409,27.8557,27.9314,115690.0
2023-04-28 13:30:00,29.52,29.54,29.36,29.38,128929.0,27.9314,27.9504,27.78,27.799,128929.0
2023-04-28 14:00:00,29.39,29.53,29.38,29.43,165467.0,27.8084,27.9409,27.799,27.8463,165467.0
2023-04-28 14:30:00,29.43,29.47,29.37,29.42,162440.0,27.8463,27.8841,27.7895,27.8368,162440.0
2023-04-28 15:00:00,29.42,29.54,29.41,29.48,229982.0,27.8368,27.9504,27.8273,27.8936,229982.0
2023-04-28 15:30:00,29.49,29.53,29.4,29.51,832100.0,27.903,27.9409,27.8179,27.922,832100.0
2023-05-01 09:30:00,29.36,29.54,29.18,29.39,482074.0,28.0014,28.173,27.8297,28.03,482074.0
2023-05-01 10:00:00,29.39,29.62,29.3,29.36,291911.0,28.03,28.2493,27.9441,28.0014,291911.0
2023-05-01 10:30:00,29.37,29.54,29.36,29.43,178107.0,28.0109,28.173,28.0014,28.0681,178107.0
2023-05-01 11:00:00,29.43,29.44,29.12,29.23,815329.0,28.0681,28.0777,27.7725,27.8774,815329.0
2023-05-01 11:30:00,29.23,29.24,29.12,29.17,184604.0,27.8774,27.8869,27.7725,27.8201,184604.0
2023-05-01 12:00:00,29.17,29.4,29.16,29.39,89724.0,27.8201,28.0395,27.8106,28.03,89724.0
2023-05-01 12:30:00,29.39,29.45,29.2,29.21,100328.0,28.03,28.0872,27.8488,27.8583,100328.0
2023-05-01 13:00:00,29.2,29.22,29.12,29.13,85056.0,27.8488,27.8678,27.7725,27.782,85056.0
2023-05-01 13:30:00,29.12,29.19,29.04,29.07,202790.0,27.7725,27.8392,27.6962,27.7248,202790.0
2023-05-01 14:00:00,29.07,29.15,28.99,29.03,182318.0,27.7248,27.8011,27.6485,27.6866,182318.0
2023-05-01 14:30:00,29.02,29.04,28.91,29.02,243674.0,27.6771,27.6962,27.5722,27.6771,243674.0
2023-05-01 15:00:00,29.02,29.04,28.86,28.89,278143.0,27.6771,27.6962,27.5245,27.5531,278143.0
2023-05-01 15:30:00,28.89,28.96,28.84,28.85,815166.0,27.5531,27.6199,27.5054,27.515,815166.0
2023-05-02 09:30:00,28.61,28.75,28.06,28.12,382146.0,27.2861,27.4196,26.7615,26.8187,382146.0
2023-05-02 10:00:00,28.12,28.16,27.6,27.64,401225.0,26.8187,26.8569,26.3228,26.3609,401225.0
2023-05-02 10:30:00,27.64,27.66,27.31,27.36,549461.0,26.3609,26.38,26.0462,26.0939,549461.0
2023-05-02 11:00:00,27.36,27.42,27.25,27.37,426243.0,26.0939,26.1511,25.989,26.1034,426243.0
2023-05-02 11:30:00,27.38,27.59,27.24,27.34,379473.0,26.113,26.3133,25.9795,26.0748,379473.0
2023-05-02 12:00:00,27.35,27.38,27.25,27.33,226114.0,26.0844,26.113,25.989,26.0653,226114.0
2023-05-02 12:30:00,27.34,27.51,27.24,27.46,304107.0,26.0748,26.237,25.9795,26.1893,304107.0
2023-05-02 13:00:00,27.46,27.55,27.41,27.51,192734.0,26.1893,26.2751,26.1416,26.237,192734.0
2023-05-02 13:30:00,27.51,27.67,27.47,27.6,204657.0,26.237,26.3896,26.1988,26.3228,204657.0
2023-05-02 14:00:00,27.61,27.62,27.42,27.44,216515.0,26.3323,26.3419,26.1511,26.1702,216515.0
2023-05-02 14:30:00,27.44,27.54,27.36,27.46,153431.0,26.1702,26.2656,26.0939,26.1893,153431.0
2023-05-02 15:00:00,27.46,27.62,27.42,27.6,259455.0,26.1893,26.3419,26.1511,26.3228,259455.0
2023-05-02 15:30:00,27.61,27.65,27.51,27.55,862268.0,26.3323,26.3705,26.237,26.2751,862268.0
2023-05-03 09:30:00,27.7,28.19,27.64,28.0,291484.0,26.4182,26.8855,26.3609,26.7043,291484.0
2023-05-03 10:00:00,27.99,28.1,27.85,28.0,231570.0,26.6948,26.7997,26.5612,26.7043,231570.0
2023-05-03 10:30:00,28.01,28.07,27.83,27.98,275326.0,26.7138,26.7711,26.5422,26.6852,275326.0
2023-05-03 11:00:00,27.98,28.01,27.77,27.81,146528.0,26.6852,26.7138,26.4849,26.5231,146528.0
2023-05-03 11:30:00,27.8,27.91,27.77,27.89,155841.0,26.5135,26.6185,26.4849,26.5994,155841.0
2023-05-03 12:00:00,27.89,28.01,27.84,27.96,163965.0,26.5994,26.7138,26.5517,26.6661,163965.0
2023-05-03 12:30:00,27.95,28.06,27.89,28.06,194819.0,26.6566,26.7615,26.5994,26.7615,194819.0
2023-05-03 13:00:00,28.06,28.15,28.05,28.14,254553.0,26.7615,26.8473,26.752,26.8378,254553.0
2023-05-03 13:30:00,28.14,28.18,28.06,28.18,142184.0,26.8378,26.876,26.7615,26.876,142184.0
2023-05-03 14:00:00,28.17,28.3,27.95,28.04,216807.0,26.8664,26.9904,26.6566,26.7424,216807.0
2023-05-03 14:30:00,28.04,28.27,27.9,28.17,558055.0,26.7424,26.9618,26.6089,26.8664,558055.0
2023-05-03 15:00:00,28.17,28.21,27.71,27.78,455587.0,26.8664,26.9046,26.4277,26.4945,455587.0
2023-05-03 15:30:00,27.77,27.82,27.57,27.71,1359994.0,26.4849,26.5326,26.2942,26.4277,1359994.0
2023-05-04 09:30:00,27.36,27.6,27.07,27.37,479504.0,26.0939,26.3228,25.8173,26.1034,479504.0
2023-05-04 10:00:00,27.37,27.37,26.98,27.02,476188.0,26.1034,26.1034,25.7315,25.7696,476188.0
2023-05-04 10:30:00,27.02,27.17,26.87,26.93,527731.0,25.7696,25.9127,25.6266,25.6838,527731.0
2023-05-04 11:00:00,26.93,27.19,26.89,26.9,455691.0,25.6838,25.9318,25.6457,25.6552,455691.0
2023-05-04 11:30:00,26.89,26.97,26.75,26.88,485541.0,25.6457,25.722,25.5121,25.6361,485541.0
2023-05-04 12:00:00,26.88,27.01,26.68,27.01,245812.0,25.6361,25.7601,25.4454,25.7601,245812.0
2023-05-04 12:30:00,27.01,27.03,26.69,26.77,267015.0,25.7601,25.7792,25.4549,25.5312,267015.0
2023-05-04 13:00:00,26.77,26.81,26.59,26.69,292506.0,25.5312,25.5694,25.3595,25.4549,292506.0
2023-05-04 13:30:00,26.7,26.82,26.62,26.71,214755.0,25.4644,25.5789,25.3882,25.474,214755.0
2023-05-04 14:00:00,26.71,26.79,26.64,26.64,259326.0,25.474,25.5503,25.4072,25.4072,259326.0
2023-05-04 14:30:00,26.64,26.76,26.61,26.75,304148.0,25.4072,25.5217,25.3786,25.5121,304148.0
2023-05-04 15:00:00,26.74,26.88,26.69,26.76,349327.0,25.5026,25.6361,25.4549,25.5217,349327.0
2023-05-04 15:30:00,26.76,26.86,26.64,26.76,1054739.0,25.5217,25.617,25.4072,25.5217,1054739.0
2023-05-05 09:30:00,27.48,27.87,27.4,27.51,367166.0,26.2084,26.5803,26.1321,26.237,367166.0
2023-05-05 10:00:00,27.52,27.76,27.51,27.63,379695.0,26.2465,26.4754,26.237,26.3514,379695.0
2023-05-05 10:30:00,27.64,27.66,27.39,27.53,277888.0,26.3609,26.38,26.1225,26.256,277888.0
2023-05-05 11:00:00,27.53,27.58,27.41,27.48,218378.0,26.256,26.3037,26.1416,26.2084,218378.0
2023-05-05 11:30:00,27.47,27.5,27.37,27.38,242892.0,26.1988,26.2274,26.1034,26.113,242892.0
2023-05-05 12:00:00,27.37,27.41,27.24,27.34,378772.0,26.1034,26.1416,25.9795,26.0748,378772.0
2023-05-05 12:30:00,27.34,27.4,27.05,27.22,362161.0,26.0748,26.1321,25.7983,25.9604,362161.0
2023-05-05 13:00:00,27.21,27.31,27.21,27.22,217181.0,25.9508,26.0462,25.9508,25.9604,217181.0
2023-05-05 13:30:00,27.22,27.3,27.17,27.2,251954.0,25.9604,26.0367,25.9127,25.9413,251954.0
2023-05-05 14:00:00,27.19,27.37,27.19,27.35,204046.0,25.9318,26.1034,25.9318,26.0844,204046.0
2023-05-05 14:30:00,27.34,27.48,27.33,27.38,222770.0,26.0748,26.2084,26.0653,26.113,222770.0
2023-05-05 15:00:00,27.38,27.44,27.35,27.38,384911.0,26.113,26.1702,26.0844,26.113,384911.0
2023-05-05 15:30:00,27.38,27.41,27.2,27.35,1204384.0,26.113,26.1416,25.9413,26.0844,1204384.0
2023-05-08 09:30:00,27.52,27.68,27.31,27.48,270548.0,26.2465,26.3991,26.0462,26.2084,270548.0
2023-05-08 10:00:00,27.49,27.57,27.37,27.41,327184.0,26.2179,26.2942,26.1034,26.1416,327184.0
2023-05-08 10:30:00,27.42,27.59,27.42,27.56,247778.0,26.1511,26.3133,26.1511,26.2847,247778.0
2023-05-08 11:00:00,27.57,27.61,27.33,27.34,199601.0,26.2942,26.3323,26.0653,26.0748,199601.0
2023-05-08 11:30:00,27.34,27.47,27.32,27.41,151570.0,26.0748,26.1988,26.0558,26.1416,151570.0
2023-05-08 12:00:00,27.41,27.51,27.36,27.49,202046.0,26.1416,26.237,26.0939,26.2179,202046.0
2023-05-08 12:30:00,27.5,27.51,27.25,27.34,148536.0,26.2274,26.237,25.989,26.0748,148536.0
2023-05-08 13:00:00,27.34,27.42,27.32,27.34,189853.0,26.0748,26.1511,26.0558,26.0748,189853.0
2023-05-08 13:30:00,27.34,27.54,27.32,27.53,264932.0,26.0748,26.2656,26.0558,26.256,264932.0
2023-05-08 14:00:00,27.54,27.59,27.4,27.58,184131.0,26.2656,26.3133,26.1321,26.3037,184131.0
2023-05-08 14:30:00,27.59,27.6,27.49,27.51,206325.0,26.3133,26.3228,26.2179,26.237,206325.0
2023-05-08 15:00:00,27.51,27.53,27.45,27.46,243774.0,26.237,26.256,26.1797,26.1893,243774.0
2023-05-08 15:30:00,27.46,27.54,27.38,27.4,592715.0,26.1893,26.2656,26.113,26.1321,592715.0
2023-05-09 09:30:00,27.03,27.34,26.89,27.16,285371.0,25.7792,26.0748,25.6457,25.9032,285371.0
2023-05-09 10:00:00,27.17,27.45,27.09,27.41,311588.0,25.9127,26.1797,25.8364,26.1416,311588.0
2023-05-09 10:30:00,27.41,27.57,27.34,27.55,260412.0,26.1416,26.2942,26.0748,26.2751,260412.0
2023-05-09 11:00:00,27.55,27.64,27.5,27.51,150957.0,26.2751,26.3609,26.2274,26.237,150957.0
2023-05-09 11:30:00,27.52,27.57,27.45,27.49,163128.0,26.2465,26.2942,26.1797,26.2179,163128.0
2023-05-09 12:00:00,27.48,27.54,27.4,27.46,142814.0,26.2084,26.2656,26.1321,26.1893,142814.0
2023-05-09 12:30:00,27.47,27.53,27.44,27.51,134267.0,26.1988,26.256,26.1702,26.237,134267.0
2023-05-09 13:00:00,27.5,27.56,27.45,27.55,147869.0,26.2274,26.2847,26.1797,26.2751,147869.0
2023-05-09 13:30:00,27.55,27.64,27.5,27.6,442807.0,26.2751,26.3609,26.2274,26.3228,442807.0
2023-05-09 14:00:00,27.6,27.69,27.54,27.62,196174.0,26.3228,26.4086,26.2656,26.3419,196174.0
2023-05-09 14:30:00,27.62,27.7,27.57,27.6,194191.0,26.3419,26.4182,26.2942,26.3228,194191.0
2023-05-09 15:00:00,27.6,27.68,27.53,27.55,159860.0,26.3228,26.3991,26.256,26.2751,159860.0
2023-05-09 15:30:00,27.55,27.56,27.43,27.47,685782.0,26.2751,26.2847,26.1607,26.1988,685782.0
2023-05-10 09:30:00,27.92,28.06,27.14,27.17,465887.0,26.628,26.7615,25.8841,25.9127,465887.0
2023-05-10 10:00:00,27.17,27.31,26.96,27.03,431383.0,25.9127,26.0462,25.7124,25.7792,431383.0
2023-05-10 10:30:00,27.03,27.12,26.86,27.03,276137.0,25.7792,25.865,25.617,25.7792,276137.0
2023-05-10 11:00:00,27.04,27.14,27.01,27.09,179776.0,25.7887,25.8841,25.7601,25.8364,179776.0
2023-05-10 11:30:00,27.08,27.24,27.07,27.15,241071.0,25.8269,25.9795,25.8173,25.8936,241071.0
2023-05-10 12:00:00,27.14,27.24,27.08,27.1,188436.0,25.8841,25.9795,25.8269,25.8459,188436.0
2023-05-10 12:30:00,27.1,27.12,27.02,27.04,156034.0,25.8459,25.865,25.7696,25.7887,156034.0
2023-05-10 13:00:00,27.03,27.04,26.82,26.87,224731.0,25.7792,25.7887,25.5789,25.6266,224731.0
2023-05-10 13:30:00,26.86,26.94,26.79,26.93,202947.0,25.617,25.6933,25.5503,25.6838,202947.0
2023-05-10 14:00:00,26.95,26.99,26.83,26.91,178283.0,25.7029,25.741,25.5884,25.6647,178283.0
2023-05-10 14:30:00,26.92,27.01,26.88,26.9,198994.0,25.6743,25.7601,25.6361,25.6552,198994.0
2023-05-10 15:00:00,26.89,27.17,26.86,27.13,385185.0,25.6457,25.9127,25.617,25.8745,385185.0
2023-05-10 15:30:00,27.14,27.28,27.09,27.13,829676.0,25.8841,26.0176,25.8364,25.8745,829676.0
2023-05-11 09:30:00,26.81,27.23,26.67,27.17,542345.0,25.5694,25.9699,25.4358,25.9127,542345.0
2023-05-11 10:00:00,27.17,27.24,26.86,27.05,407464.0,25.9127,25.9795,25.617,25.7983,407464.0
2023-05-11 10:30:00,27.06,27.24,27.02,27.15,594413.0,25.8078,25.9795,25.7696,25.8936,594413.0
2023-05-11 11:00:00,27.15,27.25,27.05,27.14,398422.0,25.8936,25.989,25.7983,25.8841,398422.0
2023-05-11 11:30:00,27.15,27.42,27.15,27.3,504696.0,25.8936,26.1511,25.8936,26.0367,504696.0
2023-05-11 12:00:00,27.3,27.34,27.19,27.24,454254.0,26.0367,26.0748,25.9318,25.9795,454254.0
2023-05-11 12:30:00,27.24,27.25,27.14,27.23,407278.0,25.9795,25.989,25.8841,25.9699,407278.0
2023-05-11 13:00:00,27.22,27.37,27.22,27.33,490958.0,25.9604,26.1034,25.9604,26.0653,490958.0
2023-05-11 13:30:00,27.32,27.37,27.23,27.36,405304.0,26.0558,26.1034,25.9699,26.0939,405304.0
2023-05-11 14:00:00,27.36,27.39,27.24,27.38,446382.0,26.0939,26.1225,25.9795,26.113,446382.0
2023-05-11 14:30:00,27.39,27.42,27.33,27.38,425635.0,26.1225,26.1511,26.0653,26.113,425635.0
2023-05-11 15:00:00,27.38,27.38,27.22,27.25,425668.0,26.113,26.113,25.9604,25.989,425668.0
2023-05-11 15:30:00,27.25,27.43,27.22,27.41,1014093.0,25.989,26.1607,25.9604,26.1416,1014093.0
2023-05-12 09:30:00,27.67,27.83,27.36,27.46,478647.0,26.3896,26.5422,26.0939,26.1893,478647.0
2023-05-12 10:00:00,27.48,27.52,27.4,27.46,437599.0,26.2084,26.2465,26.1321,26.1893,437599.0
2023-05-12 10:30:00,27.46,27.52,27.33,27.48,452484.0,26.1893,26.2465,26.0653,26.2084,452484.0
2023-05-12 11:00:00,27.49,27.53,27.25,27.28,336473.0,26.2179,26.256,25.989,26.0176,336473.0
2023-05-12 11:30:00,27.28,27.29,27.19,27.25,338906.0,26.0176,26.0271,25.9318,25.989,338906.0
2023-05-12 12:00:00,27.25,27.28,27.09,27.1,374883.0,25.989,26.0176,25.8364,25.8459,374883.0
2023-05-12 12:30:00,27.09,27.18,27.07,27.09,366684.0,25.8364,25.9222,25.8173,25.8364,366684.0
2023-05-12 13:00:00,27.08,27.15,27.01,27.11,366682.0,25.8269,25.8936,25.7601,25.8555,366682.0
2023-05-12 13:30:00,27.11,27.15,26.94,26.96,562216.0,25.8555,25.8936,25.6933,25.7124,562216.0
2023-05-12 14:00:00,26.95,27.07,26.94,27.05,540914.0,25.7029,25.8173,25.6933,25.7983,540914.0
2023-05-12 14:30:00,27.05,27.13,26.98,27.05,520082.0,25.7983,25.8745,25.7315,25.7983,520082.0
2023-05-12 15:00:00,27.05,27.12,27.01,27.06,485909.0,25.7983,25.865,25.7601,25.8078,485909.0
2023-05-12 15:30:00,27.05,27.1,26.95,27.07,810079.0,25.7983,25.8459,25.7029,25.8173,810079.0
2023-05-15 09:30:00,27.32,27.53,27.22,27.43,553474.0,26.0558,26.256,25.9604,26.1607,553474.0
2023-05-15 10:00:00,27.43,27.56,27.37,27.55,429277.0,26.1607,26.2847,26.1034,26.2751,429277.0
2023-05-15 10:30:00,27.55,27.74,27.51,27.68,449750.0,26.2751,26.4563,26.237,26.3991,449750.0
2023-05-15 11:00:00,27.69,27.75,27.63,27.69,366912.0,26.4086,26.4659,26.3514,26.4086,366912.0
2023-05-15 11:30:00,27.69,27.73,27.6,27.62,310397.0,26.4086,26.4468,26.3228,26.3419,310397.0
2023-05-15 12:00:00,27.63,27.8,27.61,27.78,357107.0,26.3514,26.5135,26.3323,26.4945,357107.0
2023-05-15 12:30:00,27.79,27.93,27.77,27.91,381905.0,26.504,26.6375,26.4849,26.6185,381905.0
2023-05-15 13:00:00,27.9,28.03,27.89,27.91,647973.0,26.6089,26.7329,26.5994,26.6185,647973.0
2023-05-15 13:30:00,27.89,27.94,27.81,27.92,583339.0,26.5994,26.6471,26.5231,26.628,583339.0
2023-05-15 14:00:00,27.92,27.95,27.82,27.86,517484.0,26.628,26.6566,26.5326,26.5708,517484.0
2023-05-15 14:30:00,27.86,27.94,27.84,27.91,496849.0,26.5708,26.6471,26.5517,26.6185,496849.0
2023-05-15 15:00:00,27.92,27.95,27.89,27.95,424058.0,26.628,26.6566,26.5994,26.6566,424058.0
2023-05-15 15:30:00,27.94,27.98,27.85,27.98,1465260.0,26.6471,26.6852,26.5612,26.6852,1465260.0
2023-05-16 09:30:00,27.94,28.47,27.85,27.98,874876.0,26.6471,27.1525,26.5612,26.6852,874876.0
2023-05-16 10:00:00,27.97,28.14,27.88,27.97,578503.0,26.6757,26.8378,26.5898,26.6757,578503.0
2023-05-16 10:30:00,27.99,28.23,27.94,28.2,514484.0,26.6948,26.9236,26.6471,26.895,514484.0
2023-05-16 11:00:00,28.2,28.26,28.11,28.17,473239.0,26.895,26.9523,26.8092,26.8664,473239.0
2023-05-16 11:30:00,28.17,28.2,27.98,27.98,441068.0,26.8664,26.895,26.6852,26.6852,441068.0
2023-05-16 12:00:00,27.99,28.0,27.84,27.89,478838.0,26.6948,26.7043,26.5517,26.5994,478838.0
2023-05-16 12:30:00,27.89,27.94,27.8,27.85,410382.0,26.5994,26.6471,26.5135,26.5612,410382.0
2023-05-16 13:00:00,27.86,27.88,27.78,27.8,372410.0,26.5708,26.5898,26.4945,26.5135,372410.0
2023-05-16 13:30:00,27.8,27.86,27.7,27.86,438188.0,26.5135,26.5708,26.4182,26.5708,438188.0
2023-05-16 14:00:00,27.86,28.03,27.85,27.94,617496.0,26.5708,26.7329,26.5612,26.6471,617496.0
2023-05-16 14:30:00,27.94,28.14,27.92,28.1,841505.0,26.6471,26.8378,26.628,26.7997,841505.0
2023-05-16 15:00:00,28.1,28.1,28.01,28.08,698433.0,26.7997,26.7997,26.7138,26.7806,698433.0
2023-05-16 15:30:00,28.08,28.08,27.84,27.88,1254532.0,26.7806,26.7806,26.5517,26.5898,1254532.0
2023-05-17 09:30:00,28.3,28.39,28.1,28.13,507488.0,26.9904,27.0762,26.7997,26.8283,507488.0
2023-05-17 10:00:00,28.14,28.15,27.92,28.11,403617.0,26.8378,26.8473,26.628,26.8092,403617.0
2023-05-17 10:30:00,28.12,28.14,28.03,28.07,373599.0,26.8187,26.8378,26.7329,26.7711,373599.0
2023-05-17 11:00:00,28.08,28.39,28.08,28.37,389560.0,26.7806,27.0762,26.7806,27.0572,389560.0
2023-05-17 11:30:00,28.37,28.52,28.34,28.43,339498.0,27.0572,27.2002,27.0286,27.1144,339498.0
2023-05-17 12:00:00,28.43,28.48,28.37,28.48,309501.0,27.1144,27.1621,27.0572,27.1621,309501.0
2023-05-17 12:30:00,28.48,28.7,28.46,28.66,327026.0,27.1621,27.3719,27.143,27.3337,327026.0
2023-05-17 13:00:00,28.66,28.71,28.58,28.65,307830.0,27.3337,27.3814,27.2575,27.3242,307830.0
2023-05-17 13:30:00,28.65,28.72,28.63,28.65,319262.0,27.3242,27.391,27.3051,27.3242,319262.0
2023-05-17 14:00:00,28.65,28.73,28.63,28.71,283710.0,27.3242,27.4005,27.3051,27.3814,283710.0
2023-05-17 14:30:00,28.71,28.71,28.62,28.64,320137.0,27.3814,27.3814,27.2956,27.3147,320137.0
2023-05-17 15:00:00,28.64,28.73,28.62,28.64,388002.0,27.3147,27.4005,27.2956,27.3147,388002.0
2023-05-17 15:30:00,28.64,28.77,28.6,28.76,839009.0,27.3147,27.4387,27.2765,27.4291,839009.0
2023-05-18 09:30:00,28.87,29.11,28.77,28.93,571721.0,27.534,27.7629,27.4387,27.5913,571721.0
2023-05-18 10:00:00,28.94,29.33,28.91,29.33,541968.0,27.6008,27.9727,27.5722,27.9727,541968.0
2023-05-18 10:30:00,29.33,29.48,29.27,29.48,320669.0,27.9727,28.1158,27.9155,28.1158,320669.0
2023-05-18 11:00:00,29.48,29.54,29.36,29.51,406980.0,28.1158,28.173,28.0014,28.1444,406980.0
2023-05-18 11:30:00,29.51,29.53,29.42,29.48,413037.0,28.1444,28.1635,28.0586,28.1158,413037.0
2023-05-18 12:00:00,29.48,29.5,29.31,29.48,493082.0,28.1158,28.1349,27.9537,28.1158,493082.0
2023-05-18 12:30:00,29.48,29.59,29.45,29.54,350305.0,28.1158,28.2207,28.0872,28.173,350305.0
2023-05-18 13:00:00,29.55,29.71,29.54,29.59,276196.0,28.1826,28.3352,28.173,28.2207,276196.0
2023-05-18 13:30:00,29.6,29.72,29.58,29.68,305900.0,28.2302,28.3447,28.2112,28.3065,305900.0
2023-05-18 14:00:00,29.69,29.95,29.67,29.9,424366.0,28.3161,28.5641,28.297,28.5164,424366.0
2023-05-18 14:30:00,29.9,29.94,29.81,29.85,388048.0,28.5164,28.5545,28.4305,28.4687,388048.0
2023-05-18 15:00:00,29.86,29.99,29.85,29.93,347237.0,28.4782,28.6022,28.4687,28.545,347237.0
2023-05-18 15:30:00,29.93,30.06,29.92,29.99,1362487.0,28.545,28.669,28.5354,28.6022,1362487.0
2023-05-19 09:30:00,30.19,30.22,29.95,30.04,561081.0,28.7929,28.8216,28.5641,28.6499,561081.0
2023-05-19 10:00:00,30.04,30.21,30.01,30.14,396192.0,28.6499,28.812,28.6213,28.7453,396192.0
2023-05-19 10:30:00,30.15,30.18,29.98,30.13,298075.0,28.7548,28.7834,28.5927,28.7357,298075.0
2023-05-19 11:00:00,30.13,30.13,29.7,29.76,638248.0,28.7357,28.7357,28.3256,28.3828,638248.0
2023-05-19 11:30:00,29.75,29.78,29.59,29.74,431231.0,28.3733,28.4019,28.2207,28.3638,431231.0
2023-05-19 12:00:00,29.74,29.88,29.7,29.79,363249.0,28.3638,28.4973,28.3256,28.4115,363249.0
2023-05-19 12:30:00,29.78,29.92,29.7,29.91,324862.0,28.4019,28.5354,28.3256,28.5259,324862.0
2023-05-19 13:00:00,29.91,29.95,29.89,29.9,245451.0,28.5259,28.5641,28.5068,28.5164,245451.0
2023-05-19 13:30:00,29.9,29.93,29.83,29.85,283188.0,28.5164,28.545,28.4496,28.4687,283188.0
2023-05-19 14:00:00,29.85,29.97,29.84,29.95,290151.0,28.4687,28.5831,28.4591,28.5641,290151.0
2023-05-19 14:30:00,29.95,29.99,29.91,29.98,310856.0,28.5641,28.6022,28.5259,28.5927,310856.0
2023-05-19 15:00:00,29.98,29.99,29.85,29.9,287580.0,28.5927,28.6022,28.4687,28.5164,287580.0
2023-05-19 15:30:00,29.89,30.04,29.89,30.02,1031809.0,28.5068,28.6499,28.5068,28.6308,1031809.0
2023-05-22 09:30:00,30.2,30.28,29.98,30.02,284922.0,28.8025,28.8788,28.5927,28.6308,284922.0
2023-05-22 10:00:00,30.03,30.06,29.81,29.9,375702.0,28.6404,28.669,28.4305,28.5164,375702.0
2023-05-22 10:30:00,29.91,29.99,29.81,29.95,353755.0,28.5259,28.6022,28.4305,28.5641,353755.0
2023-05-22 11:00:00,29.95,30.09,29.92,30.08,260466.0,28.5641,28.6976,28.5354,28.688,260466.0
2023-05-22 11:30:00,30.08,30.18,30.03,30.16,168012.0,28.688,28.7834,28.6404,28.7643,168012.0
2023-05-22 12:00:00,30.16,30.2,30.09,30.11,166406.0,28.7643,28.8025,28.6976,28.7166,166406.0
2023-05-22 12:30:00,30.1,30.13,29.99,30.07,158657.0,28.7071,28.7357,28.6022,28.6785,158657.0
2023-05-22 13:00:00,30.08,30.14,30.03,30.07,240158.0,28.688,28.7453,28.6404,28.6785,240158.0
2023-05-22 13:30:00,30.07,30.25,30.07,30.21,167179.0,28.6785,28.8502,28.6785,28.812,167179.0
2023-05-22 14:00:00,30.21,30.34,30.17,30.34,183589.0,28.812,28.936,28.7739,28.936,183589.0
2023-05-22 14:30:00,30.34,30.4,30.28,30.33,257441.0,28.936,28.9932,28.8788,28.9265,257441.0
2023-05-22 15:00:00,30.34,30.38,30.19,30.24,280216.0,28.936,28.9742,28.7929,28.8406,280216.0
2023-05-22 15:30:00,30.24,30.37,30.22,30.34,887245.0,28.8406,28.9646,28.8216,28.936,887245.0
2023-05-23 09:30:00,30.41,30.78,30.3,30.74,248750.0,29.0028,29.3556,28.8979,29.3175,248750.0
2023-05-23 10:00:00,30.74,31.0,30.73,30.98,370420.0,29.3175,29.5655,29.308,29.5464,370420.0
2023-05-23 10:30:00,30.98,31.03,30.88,31.0,268005.0,29.5464,29.5941,29.451,29.5655,268005.0
2023-05-23 11:00:00,31.0,31.31,30.99,31.31,208238.0,29.5655,29.8611,29.5559,29.8611,208238.0
2023-05-23 11:30:00,31.3,31.33,30.98,31.09,225388.0,29.8516,29.8802,29.5464,29.6513,225388.0
2023-05-23 12:00:00,31.1,31.15,30.99,31.09,143528.0,29.6608,29.7085,29.5559,29.6513,143528.0
2023-05-23 12:30:00,31.09,31.17,30.92,30.97,271293.0,29.6513,29.7276,29.4892,29.5369,271293.0
2023-05-23 13:00:00,30.97,31.1,30.94,30.95,184998.0,29.5369,29.6608,29.5082,29.5178,184998.0
2023-05-23 13:30:00,30.95,30.99,30.91,30.95,278116.0,29.5178,29.5559,29.4796,29.5178,278116.0
2023-05-23 14:00:00,30.95,30.99,30.72,30.75,453336.0,29.5178,29.5559,29.2984,29.327,453336.0
2023-05-23 14:30:00,30.72,30.92,30.72,30.91,299063.0,29.2984,29.4892,29.2984,29.4796,299063.0
2023-05-23 15:00:00,30.91,30.92,30.7,30.74,246498.0,29.4796,29.4892,29.2793,29.3175,246498.0
2023-05-23 15:30:00,30.74,30.81,30.65,30.66,1140990.0,29.3175,29.3843,29.2317,29.2412,1140990.0
2023-05-24 09:30:00,30.36,30.51,29.99,30.08,296653.0,28.9551,29.0981,28.6022,28.688,296653.0
2023-05-24 10:00:00,30.08,30.17,29.99,30.1,259584.0,28.688,28.7739,28.6022,28.7071,259584.0
2023-05-24 10:30:00,30.11,30.23,30.05,30.17,295474.0,28.7166,28.8311,28.6594,28.7739,295474.0
2023-05-24 11:00:00,30.17,30.24,30.01,30.13,236872.0,28.7739,28.8406,28.6213,28.7357,236872.0
2023-05-24 11:30:00,30.13,30.15,29.98,30.0,257184.0,28.7357,28.7548,28.5927,28.6117,257184.0
2023-05-24 12:00:00,30.0,30.08,29.98,30.05,321342.0,28.6117,28.688,28.5927,28.6594,321342.0
2023-05-24 12:30:00,30.05,30.14,30.02,30.1,151861.0,28.6594,28.7453,28.6308,28.7071,151861.0
2023-05-24 13:00:00,30.09,30.1,29.96,30.02,358138.0,28.6976,28.7071,28.5736,28.6308,358138.0
2023-05-24 13:30:00,30.02,30.11,30.01,30.08,178715.0,28.6308,28.7166,28.6213,28.688,178715.0
2023-05-24 14:00:00,30.09,30.14,30.05,30.09,194274.0,28.6976,28.7453,28.6594,28.6976,194274.0
2023-05-24 14:30:00,30.08,30.13,30.03,30.05,193046.0,28.688,28.7357,28.6404,28.6594,193046.0
2023-05-24 15:00:00,30.05,30.21,30.0,30.13,252046.0,28.6594,28.812,28.6117,28.7357,252046.0
2023-05-24 15:30:00,30.12,30.25,30.05,30.06,746071.0,28.7262,28.8502,28.6594,28.669,746071.0
2023-05-25 09:30:00,30.09,30.39,29.97,30.31,293269.0,28.6976,28.9837,28.5831,28.9074,293269.0
2023-05-25 10:00:00,30.3,30.42,30.03,30.21,663904.0,28.8979,29.0123,28.6404,28.812,663904.0
2023-05-25 10:30:00,30.21,30.24,30.1,30.21,621340.0,28.812,28.8406,28.7071,28.812,621340.0
2023-05-25 11:00:00,30.2,30.22,29.89,29.95,653805.0,28.8025,28.8216,28.5068,28.5641,653805.0
2023-05-25 11:30:00,29.94,30.09,29.86,30.07,398129.0,28.5545,28.6976,28.4782,28.6785,398129.0
2023-05-25 12:00:00,30.07,30.08,29.97,29.99,386248.0,28.6785,28.688,28.5831,28.6022,386248.0
2023-05-25 12:30:00,29.99,30.07,29.92,29.95,566488.0,28.6022,28.6785,28.5354,28.5641,566488.0
2023-05-25 13:00:00,29.95,30.03,29.82,30.0,401925.0,28.5641,28.6404,28.4401,28.6117,401925.0
2023-05-25 13:30:00,30.0,30.05,29.96,30.03,456612.0,28.6117,28.6594,28.5736,28.6404,456612.0
2023-05-25 14:00:00,30.03,30.16,29.99,30.04,488230.0,28.6404,28.7643,28.6022,28.6499,488230.0
2023-05-25 14:30:00,30.04,30.06,29.91,29.95,526354.0,28.6499,28.669,28.5259,28.5641,526354.0
2023-05-25 15:00:00,29.96,30.09,29.94,30.05,409637.0,28.5736,28.6976,28.5545,28.6594,409637.0
2023-05-25 15:30:00,30.05,30.07,29.93,30.0,1256332.0,28.6594,28.6785,28.545,28.6117,1256332.0
2023-05-26 09:30:00,30.13,30.22,29.92,30.14,252641.0,28.7357,28.8216,28.5354,28.7453,252641.0
2023-05-26 10:00:00,30.13,30.83,30.12,30.83,542343.0,28.7357,29.4033,28.7262,29.4033,542343.0
2023-05-26 10:30:00,30.83,30.96,30.56,30.57,278210.0,29.4033,29.5273,29.1458,29.1554,278210.0
2023-05-26 11:00:00,30.57,30.64,30.51,30.54,138848.0,29.1554,29.2221,29.0981,29.1268,138848.0
2023-05-26 11:30:00,30.53,30.75,30.49,30.73,120516.0,29.1172,29.327,29.0791,29.308,120516.0
2023-05-26 12:00:00,30.73,30.93,30.73,30.91,120431.0,29.308,29.4987,29.308,29.4796,120431.0
2023-05-26 12:30:00,30.91,30.93,30.76,30.78,119558.0,29.4796,29.4987,29.3366,29.3556,119558.0
2023-05-26 13:00:00,30.79,30.85,30.75,30.83,103748.0,29.3652,29.4224,29.327,29.4033,103748.0
2023-05-26 13:30:00,30.84,30.91,30.76,30.83,85784.0,29.4129,29.4796,29.3366,29.4033,85784.0
2023-05-26 14:00:00,30.83,30.87,30.79,30.86,93245.0,29.4033,29.4415,29.3652,29.4319,93245.0
2023-05-26 14:30:00,30.85,30.92,30.83,30.84,102031.0,29.4224,29.4892,29.4033,29.4129,102031.0
2023-05-26 15:00:00,30.84,30.94,30.84,30.85,124914.0,29.4129,29.5082,29.4129,29.4224,124914.0
2023-05-26 15:30:00,30.84,30.91,30.82,30.9,405006.0,29.4129,29.4796,29.3938,29.4701,405006.0
2023-05-30 09:30:00,30.91,31.22,30.83,31.19,259936.0,29.4796,29.7753,29.4033,29.7467,259936.0
2023-05-30 10:00:00,31.2,31.24,30.89,30.95,268996.0,29.7562,29.7944,29.4606,29.5178,268996.0
2023-05-30 10:30:00,30.95,31.07,30.89,31.0,184490.0,29.5178,29.6322,29.4606,29.5655,184490.0
2023-05-30 11:00:00,30.99,31.12,30.86,30.96,164022.0,29.5559,29.6799,29.4319,29.5273,164022.0
2023-05-30 11:30:00,30.96,31.14,30.91,31.14,162628.0,29.5273,29.699,29.4796,29.699,162628.0
2023-05-30 12:00:00,31.14,31.26,31.06,31.21,176276.0,29.699,29.8134,29.6227,29.7657,176276.0
2023-05-30 12:30:00,31.22,31.23,31.04,31.19,156669.0,29.7753,29.7848,29.6036,29.7467,156669.0
2023-05-30 13:00:00,31.19,31.19,31.05,31.11,176041.0,29.7467,29.7467,29.6132,29.6704,176041.0
2023-05-30 13:30:00,31.11,31.15,31.05,31.13,223188.0,29.6704,29.7085,29.6132,29.6894,223188.0
2023-05-30 14:00:00,31.14,31.34,31.11,31.34,164429.0,29.699,29.8897,29.6704,29.8897,164429.0
2023-05-30 14:30:00,31.34,31.39,31.22,31.23,217963.0,29.8897,29.9374,29.7753,29.7848,217963.0
2023-05-30 15:00:00,31.23,31.32,31.19,31.3,200247.0,29.7848,29.8707,29.7467,29.8516,200247.0
2023-05-30 15:30:00,31.3,31.33,31.22,31.22,715225.0,29.8516,29.8802,29.7753,29.7753,715225.0
2023-05-31 09:30:00,30.91,31.2,30.82,31.06,438291.0,29.4796,29.7562,29.3938,29.6227,438291.0
2023-05-31 10:00:00,31.07,31.1,30.81,30.86,847482.0,29.6322,29.6608,29.3843,29.4319,847482.0
2023-05-31 10:30:00,30.86,30.87,30.62,30.67,351568.0,29.4319,29.4415,29.203,29.2507,351568.0
2023-05-31 11:00:00,30.66,30.76,30.51,30.53,295335.0,29.2412,29.3366,29.0981,29.1172,295335.0
2023-05-31 11:30:00,30.54,30.67,30.47,30.64,305457.0,29.1268,29.2507,29.06,29.2221,305457.0
2023-05-31 12:00:00,30.65,30.77,30.64,30.75,176692.0,29.2317,29.3461,29.2221,29.327,176692.0
2023-05-31 12:30:00,30.76,30.84,30.71,30.77,202304.0,29.3366,29.4129,29.2889,29.3461,202304.0
2023-05-31 13:00:00,30.77,30.85,30.7,30.75,233510.0,29.3461,29.4224,29.2793,29.327,233510.0
2023-05-31 13:30:00,30.75,30.84,30.69,30.78,205921.0,29.327,29.4129,29.2698,29.3556,205921.0
2023-05-31 14:00:00,30.79,30.91,30.77,30.88,347553.0,29.3652,29.4796,29.3461,29.451,347553.0
2023-05-31 14:30:00,30.88,30.96,30.84,30.96,440672.0,29.451,29.5273,29.4129,29.5273,440672.0
2023-05-31 15:00:00,30.96,31.03,30.87,30.89,321120.0,29.5273,29.5941,29.4415,29.4606,321120.0
2023-05-31 15:30:00,30.88,31.07,30.84,30.96,1484055.0,29.451,29.6322,29.4129,29.5273,1484055.0
2023-06-01 09:30:00,30.87,31.09,30.66,30.69,316078.0,29.4415,29.6513,29.2412,29.2698,316078.0
2023-06-01 10:00:00,30.7,31.14,30.61,31.1,377731.0,29.2793,29.699,29.1935,29.6608,377731.0
2023-06-01 10:30:00,31.1,31.24,30.95,31.14,249192.0,29.6608,29.7944,29.5178,29.699,249192.0
2023-06-01 11:00:00,31.15,31.38,31.1,31.35,238104.0,29.7085,29.9279,29.6608,29.8993,238104.0
2023-06-01 11:30:00,31.36,31.55,31.35,31.5,207431.0,29.9088,30.09,29.8993,30.0423,207431.0
2023-06-01 12:00:00,31.49,31.6,31.47,31.54,179184.0,30.0328,30.1377,30.0137,30.0805,179184.0
2023-06-01 12:30:00,31.54,31.6,31.48,31.56,155628.0,30.0805,30.1377,30.0233,30.0995,155628.0
2023-06-01 13:00:00,31.56,31.58,31.47,31.54,114793.0,30.0995,30.1186,30.0137,30.0805,114793.0
2023-06-01 13:30:00,31.54,31.6,31.46,31.59,128446.0,30.0805,30.1377,30.0042,30.1282,128446.0
2023-06-01 14:00:00,31.59,31.69,31.53,31.68,196917.0,30.1282,30.2235,30.0709,30.214,196917.0
2023-06-01 14:30:00,31.69,31.71,31.57,31.69,222011.0,30.2235,30.2426,30.1091,30.2235,222011.0
2023-06-01 15:00:00,31.69,31.73,31.59,31.6,204597.0,30.2235,30.2617,30.1282,30.1377,204597.0
2023-06-01 15:30:00,31.6,31.62,31.5,31.55,788689.0,30.1377,30.1568,30.0423,30.09,788689.0
2023-06-02 09:30:00,31.82,32.11,31.69,31.89,888916.0,30.3475,30.6241,30.2235,30.4143,888916.0
2023-06-02 10:00:00,31.89,32.37,31.79,32.35,581394.0,30.4143,30.8721,30.3189,30.853,581394.0
2023-06-02 10:30:00,32.36,32.6,32.25,32.59,365252.0,30.8625,31.0914,30.7576,31.0819,365252.0
2023-06-02 11:00:00,32.59,32.81,32.59,32.78,253531.0,31.0819,31.2917,31.0819,31.2631,253531.0
2023-06-02 11:30:00,32.77,32.87,32.71,32.85,239852.0,31.2536,31.3489,31.1963,31.3299,239852.0
2023-06-02 12:00:00,32.85,32.87,32.79,32.87,377874.0,31.3299,31.3489,31.2726,31.3489,377874.0
2023-06-02 12:30:00,32.87,32.99,32.8,32.99,252118.0,31.3489,31.4634,31.2822,31.4634,252118.0
2023-06-02 13:00:00,32.98,33.19,32.97,33.18,230205.0,31.4538,31.6541,31.4443,31.6446,230205.0
2023-06-02 13:30:00,33.18,33.21,33.09,33.12,279636.0,31.6446,31.6732,31.5587,31.5874,279636.0
2023-06-02 14:00:00,33.12,33.13,33.0,33.05,223533.0,31.5874,31.5969,31.4729,31.5206,223533.0
2023-06-02 14:30:00,33.05,33.07,32.94,33.01,141652.0,31.5206,31.5397,31.4157,31.4825,141652.0
2023-06-02 15:00:00,33.02,33.07,32.98,33.03,211085.0,31.492,31.5397,31.4538,31.5015,211085.0
2023-06-02 15:30:00,33.03,33.13,33.01,33.03,765570.0,31.5015,31.5969,31.4825,31.5015,765570.0
2023-06-05 09:30:00,32.93,33.1,32.58,32.67,335353.0,31.4062,31.5683,31.0723,31.1582,335353.0
2023-06-05 10:00:00,32.68,32.84,32.39,32.57,282938.0,31.1677,31.3203,30.8911,31.0628,282938.0
2023-06-05 10:30:00,32.57,32.75,32.51,32.66,495178.0,31.0628,31.2345,31.0056,31.1486,495178.0
2023-06-05 11:00:00,32.66,32.82,32.66,32.8,122555.0,31.1486,31.3012,31.1486,31.2822,122555.0
2023-06-05 11:30:00,32.78,32.84,32.63,32.82,171049.0,31.2631,31.3203,31.12,31.3012,171049.0
2023-06-05 12:00:00,32.82,32.99,32.79,32.93,160701.0,31.3012,31.4634,31.2726,31.4062,160701.0
2023-06-05 12:30:00,32.94,32.94,32.76,32.76,134562.0,31.4157,31.4157,31.244,31.244,134562.0
2023-06-05 13:00:00,32.77,32.84,32.69,32.73,180897.0,31.2536,31.3203,31.1773,31.2154,180897.0
2023-06-05 13:30:00,32.73,32.82,32.69,32.77,139421.0,31.2154,31.3012,31.1773,31.2536,139421.0
2023-06-05 14:00:00,32.77,32.81,32.7,32.78,182401.0,31.2536,31.2917,31.1868,31.2631,182401.0
2023-06-05 14:30:00,32.77,32.82,32.62,32.82,232263.0,31.2536,31.3012,31.1105,31.3012,232263.0
2023-06-05 15:00:00,32.82,32.85,32.74,32.76,201546.0,31.3012,31.3299,31.2249,31.244,201546.0
2023-06-05 15:30:00,32.76,32.82,32.71,32.71,574082.0,31.244,31.3012,31.1963,31.1963,574082.0
2023-06-06 09:30:00,32.86,33.27,32.65,33.13,204890.0,31.3394,31.7304,31.1391,31.5969,204890.0
2023-06-06 10:00:00,33.14,33.41,33.14,33.36,496367.0,31.6064,31.8639,31.6064,31.8163,496367.0
2023-06-06 10:30:00,33.36,33.51,33.22,33.5,279688.0,31.8163,31.9593,31.6827,31.9498,279688.0
2023-06-06 11:00:00,33.5,33.53,33.33,33.46,263818.0,31.9498,31.9784,31.7876,31.9116,263818.0
2023-06-06 11:30:00,33.45,33.63,33.4,33.55,135322.0,31.9021,32.0738,31.8544,31.9975,135322.0
2023-06-06 12:00:00,33.54,33.57,33.39,33.43,95683.0,31.9879,32.0165,31.8449,31.883,95683.0
2023-06-06 12:30:00,33.44,33.5,33.4,33.43,89130.0,31.8926,31.9498,31.8544,31.883,89130.0
2023-06-06 13:00:00,33.44,33.5,33.31,33.37,122844.0,31.8926,31.9498,31.7686,31.8258,122844.0
2023-06-06 13:30:00,33.37,33.71,33.32,33.65,410240.0,31.8258,32.1501,31.7781,32.0928,410240.0
2023-06-06 14:00:00,33.64,33.68,33.55,33.66,134805.0,32.0833,32.1214,31.9975,32.1024,134805.0
2023-06-06 14:30:00,33.65,33.78,33.61,33.71,204227.0,32.0928,32.2168,32.0547,32.1501,204227.0
2023-06-06 15:00:00,33.72,33.74,33.64,33.74,164548.0,32.1596,32.1787,32.0833,32.1787,164548.0
2023-06-06 15:30:00,33.73,33.8,33.68,33.78,569451.0,32.1691,32.2359,32.1214,32.2168,569451.0
2023-06-07 09:30:00,33.92,34.04,33.7,34.02,309122.0,32.3503,32.4648,32.1405,32.4457,309122.0
2023-06-07 10:00:00,34.03,34.21,33.89,34.2,250641.0,32.4552,32.6269,32.3217,32.6174,250641.0
2023-06-07 10:30:00,34.21,34.26,34.05,34.16,251819.0,32.6269,32.6746,32.4743,32.5792,251819.0
2023-06-07 11:00:00,34.17,34.25,34.08,34.22,184150.0,32.5888,32.6651,32.5029,32.6365,184150.0
2023-06-07 11:30:00,34.22,34.31,34.14,34.16,228315.0,32.6365,32.7223,32.5602,32.5792,228315.0
2023-06-07 12:00:00,34.16,34.22,34.12,34.14,113229.0,32.5792,32.6365,32.5411,32.5602,113229.0
2023-06-07 12:30:00,34.14,34.21,34.09,34.21,142212.0,32.5602,32.6269,32.5125,32.6269,142212.0
2023-06-07 13:00:00,34.22,34.33,34.12,34.21,193612.0,32.6365,32.7414,32.5411,32.6269,193612.0
2023-06-07 13:30:00,34.19,34.21,34.08,34.13,114548.0,32.6078,32.6269,32.5029,32.5506,114548.0
2023-06-07 14:00:00,34.13,34.33,34.11,34.33,145221.0,32.5506,32.7414,32.5315,32.7414,145221.0
2023-06-07 14:30:00,34.33,34.33,34.22,34.31,141822.0,32.7414,32.7414,32.6365,32.7223,141822.0
2023-06-07 15:00:00,34.31,34.4,34.29,34.4,153652.0,32.7223,32.8081,32.7032,32.8081,153652.0
2023-06-07 15:30:00,34.39,34.44,34.19,34.19,698708.0,32.7986,32.8463,32.6078,32.6078,698708.0
2023-06-08 09:30:00,34.11,34.14,33.4,33.54,755322.0,32.5315,32.5602,31.8544,31.9879,755322.0
2023-06-08 10:00:00,33.55,33.75,33.48,33.65,264863.0,31.9975,32.1882,31.9307,32.0928,264863.0
2023-06-08 10:30:00,33.65,33.7,33.44,33.46,456833.0,32.0928,32.1405,31.8926,31.9116,456833.0
2023-06-08 11:00:00,33.47,33.54,33.29,33.52,319508.0,31.9212,31.9879,31.7495,31.9689,319508.0
2023-06-08 11:30:00,33.51,33.62,33.47,33.56,132235.0,31.9593,32.0642,31.9212,32.007,132235.0
2023-06-08 12:00:00,33.56,33.64,33.53,33.63,103693.0,32.007,32.0833,31.9784,32.0738,103693.0
2023-06-08 12:30:00,33.63,33.64,33.54,33.56,82305.0,32.0738,32.0833,31.9879,32.007,82305.0
2023-06-08 13:00:00,33.55,33.61,33.53,33.6,88730.0,31.9975,32.0547,31.9784,32.0451,88730.0
2023-06-08 13:30:00,33.6,33.66,33.5,33.66,140255.0,32.0451,32.1024,31.9498,32.1024,140255.0
2023-06-08 14:00:00,33.66,33.78,33.65,33.76,107187.0,32.1024,32.2168,32.0928,32.1977,107187.0
2023-06-08 14:30:00,33.77,33.84,33.76,33.77,127074.0,32.2073,32.274,32.1977,32.2073,127074.0
2023-06-08 15:00:00,33.77,33.82,33.72,33.77,131282.0,32.2073,32.255,32.1596,32.2073,131282.0
2023-06-08 15:30:00,33.76,33.84,33.69,33.76,553131.0,32.1977,32.274,32.131,32.1977,553131.0
2023-06-09 09:30:00,34.0,34.02,33.64,33.68,271754.0,32.4266,32.4457,32.0833,32.1214,271754.0
2023-06-09 10:00:00,33.7,33.88,33.66,33.79,243021.0,32.1405,32.3122,32.1024,32.2264,243021.0
2023-06-09 10:30:00,33.8,33.89,33.73,33.8,280132.0,32.2359,32.3217,32.1691,32.2359,280132.0
2023-06-09 11:00:00,33.79,33.81,33.62,33.7,166399.0,32.2264,32.2454,32.0642,32.1405,166399.0
2023-06-09 11:30:00,33.7,33.79,33.66,33.73,160057.0,32.1405,32.2264,32.1024,32.1691,160057.0
2023-06-09 12:00:00,33.72,33.82,33.69,33.73,133102.0,32.1596,32.255,32.131,32.1691,133102.0
2023-06-09 12:30:00,33.73,33.78,33.66,33.77,95177.0,32.1691,32.2168,32.1024,32.2073,95177.0
2023-06-09 13:00:00,33.77,33.77,33.64,33.67,116303.0,32.2073,32.2073,32.0833,32.1119,116303.0
2023-06-09 13:30:00,33.67,33.71,33.62,33.65,129603.0,32.1119,32.1501,32.0642,32.0928,129603.0
2023-06-09 14:00:00,33.64,33.68,33.6,33.63,117332.0,32.0833,32.1214,32.0451,32.0738,117332.0
2023-06-09 14:30:00,33.64,33.64,33.54,33.62,136664.0,32.0833,32.0833,31.9879,32.0642,136664.0
2023-06-09 15:00:00,33.62,33.68,33.6,33.65,199587.0,32.0642,32.1214,32.0451,32.0928,199587.0
2023-06-09 15:30:00,33.65,33.73,33.63,33.69,653720.0,32.0928,32.1691,32.0738,32.131,653720.0
2023-06-12 09:30:00,33.58,33.81,33.32,33.59,620330.0,32.0261,32.2454,31.7781,32.0356,620330.0
2023-06-12 10:00:00,33.59,33.83,33.49,33.64,363249.0,32.0356,32.2645,31.9402,32.0833,363249.0
2023-06-12 10:30:00,33.63,33.65,33.49,33.62,279839.0,32.0738,32.0928,31.9402,32.0642,279839.0
2023-06-12 11:00:00,33.62,33.66,33.49,33.52,257540.0,32.0642,32.1024,31.9402,31.9689,257540.0
2023-06-12 11:30:00,33.52,33.52,33.29,33.39,256275.0,31.9689,31.9689,31.7495,31.8449,256275.0
2023-06-12 12:00:00,33.4,33.64,33.39,33.61,127830.0,31.8544,32.0833,31.8449,32.0547,127830.0
2023-06-12 12:30:00,33.6,33.67,33.56,33.59,96250.0,32.0451,32.1119,32.007,32.0356,96250.0
2023-06-12 13:00:00,33.58,33.62,33.49,33.55,229109.0,32.0261,32.0642,31.9402,31.9975,229109.0
2023-06-12 13:30:00,33.55,33.61,33.5,33.56,90359.0,31.9975,32.0547,31.9498,32.007,90359.0
2023-06-12 14:00:00,33.57,33.61,33.51,33.6,84171.0,32.0165,32.0547,31.9593,32.0451,84171.0
2023-06-12 14:30:00,33.6,33.66,33.57,33.64,144930.0,32.0451,32.1024,32.0165,32.0833,144930.0
2023-06-12 15:00:00,33.64,33.74,33.63,33.68,170446.0,32.0833,32.1787,32.0738,32.1214,170446.0
2023-06-12 15:30:00,33.68,33.77,33.64,33.73,850586.0,32.1214,32.2073,32.0833,32.1691,850586.0
2023-06-13 09:30:00,33.85,34.38,33.72,34.22,242112.0,32.2836,32.7891,32.1596,32.6365,242112.0
2023-06-13 10:00:00,34.22,34.39,34.08,34.3,210979.0,32.6365,32.7986,32.5029,32.7128,210979.0
2023-06-13 10:30:00,34.3,34.32,34.0,34.02,276145.0,32.7128,32.7318,32.4266,32.4457,276145.0
2023-06-13 11:00:00,34.02,34.12,33.95,34.07,185373.0,32.4457,32.5411,32.379,32.4934,185373.0
2023-06-13 11:30:00,34.07,34.1,33.99,34.05,109808.0,32.4934,32.522,32.4171,32.4743,109808.0
2023-06-13 12:00:00,34.04,34.16,34.0,34.12,167521.0,32.4648,32.5792,32.4266,32.5411,167521.0
2023-06-13 12:30:00,34.11,34.16,34.07,34.08,104976.0,32.5315,32.5792,32.4934,32.5029,104976.0
2023-06-13 13:00:00,34.07,34.2,34.07,34.19,123147.0,32.4934,32.6174,32.4934,32.6078,123147.0
2023-06-13 13:30:00,34.19,34.24,34.12,34.17,128910.0,32.6078,32.6555,32.5411,32.5888,128910.0
2023-06-13 14:00:00,34.16,34.19,34.12,34.15,128966.0,32.5792,32.6078,32.5411,32.5697,128966.0
2023-06-13 14:30:00,34.14,34.14,34.05,34.14,126164.0,32.5602,32.5602,32.4743,32.5602,126164.0
2023-06-13 15:00:00,34.14,34.21,34.13,34.19,183925.0,32.5602,32.6269,32.5506,32.6078,183925.0
2023-06-13 15:30:00,34.19,34.22,34.11,34.14,679209.0,32.6078,32.6365,32.5315,32.5602,679209.0
2023-06-14 09:30:00,34.3,34.55,34.1,34.25,350731.0,32.7128,32.9512,32.522,32.6651,350731.0
2023-06-14 10:00:00,34.26,34.28,34.09,34.09,241959.0,32.6746,32.6937,32.5125,32.5125,241959.0
2023-06-14 10:30:00,34.09,34.25,34.09,34.2,185449.0,32.5125,32.6651,32.5125,32.6174,185449.0
2023-06-14 11:00:00,34.2,34.31,34.19,34.26,183572.0,32.6174,32.7223,32.6078,32.6746,183572.0
2023-06-14 11:30:00,34.26,34.32,34.2,34.2,119118.0,32.6746,32.7318,32.6174,32.6174,119118.0
2023-06-14 12:00:00,34.2,34.23,34.1,34.15,114796.0,32.6174,32.646,32.522,32.5697,114796.0
2023-06-14 12:30:00,34.15,34.17,34.06,34.11,112878.0,32.5697,32.5888,32.4839,32.5315,112878.0
2023-06-14 13:00:00,34.1,34.1,33.99,34.02,170598.0,32.522,32.522,32.4171,32.4457,170598.0
2023-06-14 13:30:00,34.02,34.06,34.0,34.02,110464.0,32.4457,32.4839,32.4266,32.4457,110464.0
2023-06-14 14:00:00,34.0,34.02,33.26,33.32,422767.0,32.4266,32.4457,31.7209,31.7781,422767.0
2023-06-14 14:30:00,33.31,33.5,33.21,33.32,519781.0,31.7686,31.9498,31.6732,31.7781,519781.0
2023-06-14 15:00:00,33.33,33.52,33.25,33.44,407257.0,31.7876,31.9689,31.7113,31.8926,407257.0
2023-06-14 15:30:00,33.44,33.55,33.38,33.54,877501.0,31.8926,31.9975,31.8353,31.9879,877501.0
2023-06-15 09:30:00,33.06,33.07,32.48,32.84,397934.0,31.5301,31.5397,30.977,31.3203,397934.0
2023-06-15 10:00:00,32.86,32.94,32.63,32.84,292760.0,31.3394,31.4157,31.12,31.3203,292760.0
2023-06-15 10:30:00,32.84,32.95,32.7,32.87,195712.0,31.3203,31.4252,31.1868,31.3489,195712.0
2023-06-15 11:00:00,32.87,33.09,32.77,33.09,180966.0,31.3489,31.5587,31.2536,31.5587,180966.0
2023-06-15 11:30:00,33.09,33.1,32.89,32.93,245895.0,31.5587,31.5683,31.368,31.4062,245895.0
2023-06-15 12:00:00,32.93,33.04,32.9,33.0,120012.0,31.4062,31.5111,31.3775,31.4729,120012.0
2023-06-15 12:30:00,33.0,33.16,32.97,33.15,146770.0,31.4729,31.6255,31.4443,31.616,146770.0
2023-06-15 13:00:00,33.15,33.16,32.99,33.05,114217.0,31.616,31.6255,31.4634,31.5206,114217.0
2023-06-15 13:30:00,33.05,33.15,33.05,33.13,164162.0,31.5206,31.616,31.5206,31.5969,164162.0
2023-06-15 14:00:00,33.13,33.19,33.1,33.18,203889.0,31.5969,31.6541,31.5683,31.6446,203889.0
2023-06-15 14:30:00,33.18,33.38,33.17,33.36,145685.0,31.6446,31.8353,31.635,31.8163,145685.0
2023-06-15 15:00:00,33.36,33.41,33.3,33.39,204020.0,31.8163,31.8639,31.759,31.8449,204020.0
2023-06-15 15:30:00,33.39,33.46,33.35,33.43,780782.0,31.8449,31.9116,31.8067,31.883,780782.0
2023-06-16 09:30:00,33.4,33.42,32.75,33.07,691741.0,31.8544,31.8735,31.2345,31.5397,691741.0
2023-06-16 10:00:00,33.09,33.18,32.94,33.04,177600.0,31.5587,31.6446,31.4157,31.5111,177600.0
2023-06-16 10:30:00,33.04,33.07,32.92,33.03,112800.0,31.5111,31.5397,31.3966,31.5015,112800.0
2023-06-16 11:00:00,33.03,33.13,32.99,33.06,125481.0,31.5015,31.5969,31.4634,31.5301,125481.0
2023-06-16 11:30:00,33.08,33.11,33.0,33.11,80348.0,31.5492,31.5778,31.4729,31.5778,80348.0
2023-06-16 12:00:00,33.11,33.19,33.08,33.15,123659.0,31.5778,31.6541,31.5492,31.616,123659.0
2023-06-16 12:30:00,33.15,33.19,33.12,33.18,48891.0,31.616,31.6541,31.5874,31.6446,48891.0
2023-06-16 13:00:00,33.18,33.18,33.05,33.1,58762.0,31.6446,31.6446,31.5206,31.5683,58762.0
2023-06-16 13:30:00,33.11,33.14,33.03,33.14,46328.0,31.5778,31.6064,31.5015,31.6064,46328.0
2023-06-16 14:00:00,33.15,33.15,32.94,32.98,176098.0,31.616,31.616,31.4157,31.4538,176098.0
2023-06-16 14:30:00,32.98,32.99,32.89,32.91,88488.0,31.4538,31.4634,31.368,31.3871,88488.0
2023-06-16 15:00:00,32.91,32.97,32.84,32.89,270343.0,31.3871,31.4443,31.3203,31.368,270343.0
2023-06-16 15:30:00,32.88,32.91,32.72,32.89,1117073.0,31.3585,31.3871,31.2059,31.368,1117073.0
2023-06-20 09:30:00,32.69,32.8,32.45,32.77,282372.0,31.1773,31.2822,30.9484,31.2536,282372.0
2023-06-20 10:00:00,32.77,32.81,32.48,32.51,316423.0,31.2536,31.2917,30.977,31.0056,316423.0
2023-06-20 10:30:00,32.51,32.66,32.48,32.65,147821.0,31.0056,31.1486,30.977,31.1391,147821.0
2023-06-20 11:00:00,32.65,32.76,32.61,32.62,114894.0,31.1391,31.244,31.101,31.1105,114894.0
2023-06-20 11:30:00,32.6,32.82,32.58,32.79,108007.0,31.0914,31.3012,31.0723,31.2726,108007.0
2023-06-20 12:00:00,32.79,32.8,32.7,32.77,116623.0,31.2726,31.2822,31.1868,31.2536,116623.0
2023-06-20 12:30:00,32.77,32.79,32.7,32.71,115764.0,31.2536,31.2726,31.1868,31.1963,115764.0
2023-06-20 13:00:00,32.7,32.78,32.69,32.7,123017.0,31.1868,31.2631,31.1773,31.1868,123017.0
2023-06-20 13:30:00,32.7,32.74,32.67,32.69,107613.0,31.1868,31.2249,31.1582,31.1773,107613.0
2023-06-20 14:00:00,32.7,32.74,32.65,32.73,150708.0,31.1868,31.2249,31.1391,31.2154,150708.0
2023-06-20 14:30:00,32.73,32.78,32.69,32.73,110064.0,31.2154,31.2631,31.1773,31.2154,110064.0
2023-06-20 15:00:00,32.74,32.79,32.69,32.73,174489.0,31.2249,31.2726,31.1773,31.2154,174489.0
2023-06-20 15:30:00,32.73,32.8,32.64,32.71,628302.0,31.2154,31.2822,31.1296,31.1963,628302.0
2023-06-21 09:30:00,32.7,33.0,32.61,32.9,241562.0,31.1868,31.4729,31.101,31.3775,241562.0
2023-06-21 10:00:00,32.9,33.05,32.83,32.89,143447.0,31.3775,31.5206,31.3108,31.368,143447.0
2023-06-21 10:30:00,32.89,32.9,32.63,32.77,137049.0,31.368,31.3775,31.12,31.2536,137049.0
2023-06-21 11:00:00,32.77,32.84,32.66,32.83,126931.0,31.2536,31.3203,31.1486,31.3108,126931.0
2023-06-21 11:30:00,32.83,32.87,32.73,32.84,104005.0,31.3108,31.3489,31.2154,31.3203,104005.0
2023-06-21 12:00:00,32.83,32.87,32.76,32.83,116788.0,31.3108,31.3489,31.244,31.3108,116788.0
2023-06-21 12:30:00,32.84,32.87,32.74,32.76,81896.0,31.3203,31.3489,31.2249,31.244,81896.0
2023-06-21 13:00:00,32.77,32.82,32.73,32.8,69684.0,31.2536,31.3012,31.2154,31.2822,69684.0
2023-06-21 13:30:00,32.8,32.9,32.8,32.89,89345.0,31.2822,31.3775,31.2822,31.368,89345.0
2023-06-21 14:00:00,32.89,32.97,32.85,32.96,87516.0,31.368,31.4443,31.3299,31.4348,87516.0
2023-06-21 14:30:00,32.96,33.0,32.94,32.98,84517.0,31.4348,31.4729,31.4157,31.4538,84517.0
2023-06-21 15:00:00,32.98,32.99,32.9,32.91,121239.0,31.4538,31.4634,31.3775,31.3871,121239.0
2023-06-21 15:30:00,32.92,32.94,32.81,32.81,454367.0,31.3966,31.4157,31.2917,31.2917,454367.0
2023-06-22 09:30:00,32.64,32.68,32.14,32.32,243443.0,31.1296,31.1677,30.6527,30.8244,243443.0
2023-06-22 10:00:00,32.33,32.6,32.32,32.6,106340.0,30.8339,31.0914,30.8244,31.0914,106340.0
2023-06-22 10:30:00,32.61,32.62,32.4,32.49,105271.0,31.101,31.1105,30.9007,30.9865,105271.0
2023-06-22 11:00:00,32.49,32.5,32.34,32.46,83279.0,30.9865,30.9961,30.8435,30.9579,83279.0
2023-06-22 11:30:00,32.45,32.55,32.44,32.55,83920.0,30.9484,31.0437,30.9388,31.0437,83920.0
2023-06-22 12:00:00,32.54,32.61,32.52,32.6,118931.0,31.0342,31.101,31.0151,31.0914,118931.0
2023-06-22 12:30:00,32.61,32.66,32.56,32.62,53503.0,31.101,31.1486,31.0533,31.1105,53503.0
2023-06-22 13:00:00,32.62,32.67,32.56,32.65,83267.0,31.1105,31.1582,31.0533,31.1391,83267.0
2023-06-22 13:30:00,32.65,32.68,32.61,32.66,82457.0,31.1391,31.1677,31.101,31.1486,82457.0
2023-06-22 14:00:00,32.67,32.74,32.65,32.73,84122.0,31.1582,31.2249,31.1391,31.2154,84122.0
2023-06-22 14:30:00,32.73,32.76,32.7,32.74,102792.0,31.2154,31.244,31.1868,31.2249,102792.0
2023-06-22 15:00:00,32.74,32.76,32.58,32.59,117827.0,31.2249,31.244,31.0723,31.0819,117827.0
2023-06-22 15:30:00,32.58,32.68,32.54,32.68,387870.0,31.0723,31.1677,31.0342,31.1677,387870.0
2023-06-23 09:30:00,32.21,32.47,32.13,32.46,237600.0,30.7195,30.9674,30.6432,30.9579,237600.0
2023-06-23 10:00:00,32.48,32.59,32.44,32.52,242604.0,30.977,31.0819,30.9388,31.0151,242604.0
2023-06-23 10:30:00,32.53,32.72,32.49,32.72,142436.0,31.0247,31.2059,30.9865,31.2059,142436.0
2023-06-23 11:00:00,32.72,32.77,32.61,32.72,148540.0,31.2059,31.2536,31.101,31.2059,148540.0
2023-06-23 11:30:00,32.72,32.75,32.63,32.7,128198.0,31.2059,31.2345,31.12,31.1868,128198.0
2023-06-23 12:00:00,32.71,32.79,32.6,32.77,150855.0,31.1963,31.2726,31.0914,31.2536,150855.0
2023-06-23 12:30:00,32.77,32.82,32.73,32.77,147601.0,31.2536,31.3012,31.2154,31.2536,147601.0
2023-06-23 13:00:00,32.77,32.78,32.7,32.74,121093.0,31.2536,31.2631,31.1868,31.2249,121093.0
2023-06-23 13:30:00,32.74,32.79,32.71,32.76,139310.0,31.2249,31.2726,31.1963,31.244,139310.0
2023-06-23 14:00:00,32.76,32.76,32.66,32.67,130948.0,31.244,31.244,31.1486,31.1582,130948.0
2023-06-23 14:30:00,32.68,32.68,32.49,32.51,219981.0,31.1677,31.1677,30.9865,31.0056,219981.0
2023-06-23 15:00:00,32.51,32.63,32.45,32.61,211171.0,31.0056,31.12,30.9484,31.101,211171.0
2023-06-23 15:30:00,32.61,32.72,32.57,32.7,922639.0,31.101,31.2059,31.0628,31.1868,922639.0
2023-06-26 09:30:00,32.72,33.17,32.59,33.01,308851.0,31.2059,31.635,31.0819,31.4825,308851.0
2023-06-26 10:00:00,33.01,33.01,32.52,32.53,212048.0,31.4825,31.4825,31.0151,31.0247,212048.0
2023-06-26 10:30:00,32.53,32.63,32.5,32.55,218707.0,31.0247,31.12,30.9961,31.0437,218707.0
2023-06-26 11:00:00,32.55,32.63,32.5,32.5,174206.0,31.0437,31.12,30.9961,30.9961,174206.0
2023-06-26 11:30:00,32.5,32.78,32.49,32.72,108206.0,30.9961,31.2631,30.9865,31.2059,108206.0
2023-06-26 12:00:00,32.72,32.78,32.64,32.77,88107.0,31.2059,31.2631,31.1296,31.2536,88107.0
2023-06-26 12:30:00,32.77,32.82,32.69,32.75,69073.0,31.2536,31.3012,31.1773,31.2345,69073.0
2023-06-26 13:00:00,32.75,32.78,32.69,32.75,46183.0,31.2345,31.2631,31.1773,31.2345,46183.0
2023-06-26 13:30:00,32.76,32.77,32.69,32.7,50404.0,31.244,31.2536,31.1773,31.1868,50404.0
2023-06-26 14:00:00,32.7,32.7,32.61,32.64,67407.0,31.1868,31.1868,31.101,31.1296,67407.0
2023-06-26 14:30:00,32.63,32.76,32.63,32.75,90198.0,31.12,31.244,31.12,31.2345,90198.0
2023-06-26 15:00:00,32.75,32.78,32.72,32.75,104015.0,31.2345,31.2631,31.2059,31.2345,104015.0
2023-06-26 15:30:00,32.75,32.77,32.54,32.59,582123.0,31.2345,31.2536,31.0342,31.0819,582123.0
2023-06-27 09:30:00,32.69,32.88,32.41,32.86,200575.0,31.1773,31.3585,30.9102,31.3394,200575.0
2023-06-27 10:00:00,32.85,33.03,32.83,32.91,134109.0,31.3299,31.5015,31.3108,31.3871,134109.0
2023-06-27 10:30:00,32.92,33.23,32.91,33.2,144803.0,31.3966,31.6923,31.3871,31.6637,144803.0
2023-06-27 11:00:00,33.2,33.25,33.06,33.12,105194.0,31.6637,31.7113,31.5301,31.5874,105194.0
2023-06-27 11:30:00,33.11,33.18,33.04,33.16,67181.0,31.5778,31.6446,31.5111,31.6255,67181.0
2023-06-27 12:00:00,33.16,33.26,33.15,33.23,102336.0,31.6255,31.7209,31.616,31.6923,102336.0
2023-06-27 12:30:00,33.23,33.29,33.21,33.25,69781.0,31.6923,31.7495,31.6732,31.7113,69781.0
2023-06-27 13:00:00,33.25,33.28,33.2,33.23,120802.0,31.7113,31.74,31.6637,31.6923,120802.0
2023-06-27 13:30:00,33.23,33.41,33.22,33.41,92007.0,31.6923,31.8639,31.6827,31.8639,92007.0
2023-06-27 14:00:00,33.41,33.42,33.34,33.34,114509.0,31.8639,31.8735,31.7972,31.7972,114509.0
2023-06-27 14:30:00,33.35,33.36,33.28,33.29,80833.0,31.8067,31.8163,31.74,31.7495,80833.0
2023-06-27 15:00:00,33.29,33.34,33.27,33.33,114840.0,31.7495,31.7972,31.7304,31.7876,114840.0
2023-06-27 15:30:00,33.33,33.38,33.28,33.37,567524.0,31.7876,31.8353,31.74,31.8258,567524.0
2023-06-28 09:30:00,33.37,33.58,33.17,33.58,328370.0,31.8258,32.0261,31.635,32.0261,328370.0
2023-06-28 10:00:00,33.58,33.59,33.37,33.48,290284.0,32.0261,32.0356,31.8258,31.9307,290284.0
2023-06-28 10:30:00,33.48,33.77,33.47,33.7,504648.0,31.9307,32.2073,31.9212,32.1405,504648.0
2023-06-28 11:00:00,33.7,33.72,33.52,33.6,200171.0,32.1405,32.1596,31.9689,32.0451,200171.0
2023-06-28 11:30:00,33.61,33.67,33.58,33.63,105821.0,32.0547,32.1119,32.0261,32.0738,105821.0
2023-06-28 12:00:00,33.63,33.72,33.58,33.63,114266.0,32.0738,32.1596,32.0261,32.0738,114266.0
2023-06-28 12:30:00,33.62,33.66,33.4,33.46,129502.0,32.0642,32.1024,31.8544,31.9116,129502.0
2023-06-28 13:00:00,33.47,33.6,33.41,33.58,191374.0,31.9212,32.0451,31.8639,32.0261,191374.0
2023-06-28 13:30:00,33.59,33.61,33.53,33.58,157510.0,32.0356,32.0547,31.9784,32.0261,157510.0
2023-06-28 14:00:00,33.58,33.64,33.56,33.61,126165.0,32.0261,32.0833,32.007,32.0547,126165.0
2023-06-28 14:30:00,33.6,33.69,33.6,33.64,112898.0,32.0451,32.131,32.0451,32.0833,112898.0
2023-06-28 15:00:00,33.64,33.71,33.57,33.7,172314.0,32.0833,32.1501,32.0165,32.1405,172314.0
2023-06-28 15:30:00,33.7,33.86,33.7,33.85,611604.0,32.1405,32.2931,32.1405,32.2836,611604.0
2023-06-29 09:30:00,34.1,34.42,34.01,34.33,264353.0,32.522,32.8272,32.4362,32.7414,264353.0
2023-06-29 10:00:00,34.34,34.42,34.17,34.31,237254.0,32.7509,32.8272,32.5888,32.7223,237254.0
2023-06-29 10:30:00,34.31,34.34,34.13,34.15,149586.0,32.7223,32.7509,32.5506,32.5697,149586.0
2023-06-29 11:00:00,34.14,34.16,34.01,34.03,99203.0,32.5602,32.5792,32.4362,32.4552,99203.0
2023-06-29 11:30:00,34.04,34.12,34.01,34.04,82226.0,32.4648,32.5411,32.4362,32.4648,82226.0
2023-06-29 12:00:00,34.04,34.09,34.02,34.07,98247.0,32.4648,32.5125,32.4457,32.4934,98247.0
2023-06-29 12:30:00,34.07,34.09,34.03,34.06,84264.0,32.4934,32.5125,32.4552,32.4839,84264.0
2023-06-29 13:00:00,34.05,34.07,33.98,34.07,101114.0,32.4743,32.4934,32.4076,32.4934,101114.0
2023-06-29 13:30:00,34.07,34.08,33.94,33.97,113501.0,32.4934,32.5029,32.3694,32.398,113501.0
2023-06-29 14:00:00,33.97,33.97,33.83,33.88,139722.0,32.398,32.398,32.2645,32.3122,139722.0
2023-06-29 14:30:00,33.88,33.9,33.82,33.9,96618.0,32.3122,32.3313,32.255,32.3313,96618.0
2023-06-29 15:00:00,33.9,33.93,33.86,33.89,142808.0,32.3313,32.3599,32.2931,32.3217,142808.0
2023-06-29 15:30:00,33.88,34.07,33.86,34.07,509444.0,32.3122,32.4934,32.2931,32.4934,509444.0
2023-06-30 09:30:00,34.36,34.43,33.91,34.08,191043.0,32.77,32.8367,32.3408,32.5029,191043.0
2023-06-30 10:00:00,34.09,34.28,34.09,34.23,144011.0,32.5125,32.6937,32.5125,32.646,144011.0
2023-06-30 10:30:00,34.23,34.25,33.72,33.77,217896.0,32.646,32.6651,32.1596,32.2073,217896.0
2023-06-30 11:00:00,33.77,33.96,33.65,33.91,159803.0,32.2073,32.3885,32.0928,32.3408,159803.0
2023-06-30 11:30:00,33.91,33.91,33.8,33.85,124351.0,32.3408,32.3408,32.2359,32.2836,124351.0
2023-06-30 12:00:00,33.85,33.91,33.82,33.9,66441.0,32.2836,32.3408,32.255,32.3313,66441.0
2023-06-30 12:30:00,33.9,34.0,33.88,33.98,62843.0,32.3313,32.4266,32.3122,32.4076,62843.0
2023-06-30 13:00:00,33.98,34.02,33.94,33.98,65006.0,32.4076,32.4457,32.3694,32.4076,65006.0
2023-06-30 13:30:00,33.98,34.02,33.92,34.01,109250.0,32.4076,32.4457,32.3503,32.4362,109250.0
2023-06-30 14:00:00,34.01,34.06,33.99,34.02,153910.0,32.4362,32.4839,32.4171,32.4457,153910.0
2023-06-30 14:30:00,34.01,34.13,33.99,34.11,144515.0,32.4362,32.5506,32.4171,32.5315,144515.0
2023-06-30 15:00:00,34.11,34.17,34.08,34.11,155219.0,32.5315,32.5888,32.5029,32.5315,155219.0
2023-06-30 15:30:00,34.11,34.12,33.91,33.91,552289.0,32.5315,32.5411,32.3408,32.3408,552289.0
2023-07-03 09:30:00,33.97,34.23,33.88,33.98,357839.0,32.398,32.646,32.3122,32.4076,357839.0
2023-07-03 10:00:00,34.0,34.21,33.95,34.17,211533.0,32.4266,32.6269,32.379,32.5888,211533.0
2023-07-03 10:30:00,34.18,34.27,34.1,34.27,102240.0,32.5983,32.6841,32.522,32.6841,102240.0
2023-07-03 11:00:00,34.26,34.39,34.23,34.34,96133.0,32.6746,32.7986,32.646,32.7509,96133.0
2023-07-03 11:30:00,34.33,34.47,34.32,34.47,90995.0,32.7414,32.8749,32.7318,32.8749,90995.0
2023-07-03 12:00:00,34.47,34.51,34.4,34.44,145876.0,32.8749,32.913,32.8081,32.8463,145876.0
2023-07-03 12:30:00,34.45,34.49,34.36,34.38,184022.0,32.8558,32.894,32.77,32.7891,184022.0
2023-07-05 09:30:00,34.02,34.09,33.7,33.99,345413.0,32.4457,32.5125,32.1405,32.4171,345413.0
2023-07-05 10:00:00,34.0,34.04,33.84,33.91,145713.0,32.4266,32.4648,32.274,32.3408,145713.0
2023-07-05 10:30:00,33.91,33.99,33.85,33.94,224789.0,32.3408,32.4171,32.2836,32.3694,224789.0
2023-07-05 11:00:00,33.94,34.09,33.93,34.07,182346.0,32.3694,32.5125,32.3599,32.4934,182346.0
2023-07-05 11:30:00,34.08,34.18,34.01,34.05,102705.0,32.5029,32.5983,32.4362,32.4743,102705.0
2023-07-05 12:00:00,34.06,34.1,33.97,34.0,145646.0,32.4839,32.522,32.398,32.4266,145646.0
2023-07-05 12:30:00,34.0,34.0,33.86,33.95,134740.0,32.4266,32.4266,32.2931,32.379,134740.0
2023-07-05 13:00:00,33.95,34.02,33.88,33.95,99881.0,32.379,32.4457,32.3122,32.379,99881.0
2023-07-05 13:30:00,33.94,34.05,33.91,34.02,149283.0,32.3694,32.4743,32.3408,32.4457,149283.0
2023-07-05 14:00:00,34.03,34.04,33.87,33.94,158154.0,32.4552,32.4648,32.3027,32.3694,158154.0
2023-07-05 14:30:00,33.94,33.97,33.91,33.94,91544.0,32.3694,32.398,32.3408,32.3694,91544.0
2023-07-05 15:00:00,33.94,33.97,33.87,33.89,119082.0,32.3694,32.398,32.3027,32.3217,119082.0
2023-07-05 15:30:00,33.89,33.89,33.73,33.75,673618.0,32.3217,32.3217,32.1691,32.1882,673618.0
2023-07-06 09:30:00,33.29,33.29,32.81,32.97,305331.0,31.7495,31.7495,31.2917,31.4443,305331.0
2023-07-06 10:00:00,32.98,33.05,32.8,32.93,145658.0,31.4538,31.5206,31.2822,31.4062,145658.0
2023-07-06 10:30:00,32.92,33.02,32.85,32.86,130791.0,31.3966,31.492,31.3299,31.3394,130791.0
2023-07-06 11:00:00,32.86,32.93,32.8,32.88,134384.0,31.3394,31.4062,31.2822,31.3585,134384.0
2023-07-06 11:30:00,32.88,33.09,32.87,33.08,108128.0,31.3585,31.5587,31.3489,31.5492,108128.0
2023-07-06 12:00:00,33.08,33.12,33.0,33.04,100979.0,31.5492,31.5874,31.4729,31.5111,100979.0
2023-07-06 12:30:00,33.03,33.2,33.03,33.15,88193.0,31.5015,31.6637,31.5015,31.616,88193.0
2023-07-06 13:00:00,33.15,33.21,33.13,33.16,58523.0,31.616,31.6732,31.5969,31.6255,58523.0
2023-07-06 13:30:00,33.16,33.27,33.14,33.26,60666.0,31.6255,31.7304,31.6064,31.7209,60666.0
2023-07-06 14:00:00,33.27,33.31,33.25,33.27,65358.0,31.7304,31.7686,31.7113,31.7304,65358.0
2023-07-06 14:30:00,33.27,33.45,33.27,33.45,90752.0,31.7304,31.9021,31.7304,31.9021,90752.0
2023-07-06 15:00:00,33.44,33.49,33.39,33.39,97372.0,31.8926,31.9402,31.8449,31.8449,97372.0
2023-07-06 15:30:00,33.39,33.47,33.37,33.45,420827.0,31.8449,31.9212,31.8258,31.9021,420827.0
2023-07-07 09:30:00,33.41,33.86,33.41,33.67,191511.0,31.8639,32.2931,31.8639,32.1119,191511.0
2023-07-07 10:00:00,33.68,33.7,33.52,33.65,188068.0,32.1214,32.1405,31.9689,32.0928,188068.0
2023-07-07 10:30:00,33.65,33.8,33.57,33.8,76687.0,32.0928,32.2359,32.0165,32.2359,76687.0
2023-07-07 11:00:00,33.8,33.81,33.69,33.77,88447.0,32.2359,32.2454,32.131,32.2073,88447.0
2023-07-07 11:30:00,33.77,33.84,33.71,33.78,65217.0,32.2073,32.274,32.1501,32.2168,65217.0
2023-07-07 12:00:00,33.79,33.85,33.74,33.84,76729.0,32.2264,32.2836,32.1787,32.274,76729.0
2023-07-07 12:30:00,33.84,34.04,33.83,34.04,87936.0,32.274,32.4648,32.2645,32.4648,87936.0
2023-07-07 13:00:00,34.03,34.06,33.95,33.95,57726.0,32.4552,32.4839,32.379,32.379,57726.0
2023-07-07 13:30:00,33.95,33.96,33.86,33.89,70174.0,32.379,32.3885,32.2931,32.3217,70174.0
2023-07-07 14:00:00,33.89,33.95,33.87,33.94,90349.0,32.3217,32.379,32.3027,32.3694,90349.0
2023-07-07 14:30:00,33.93,33.96,33.9,33.95,53418.0,32.3599,32.3885,32.3313,32.379,53418.0
2023-07-07 15:00:00,33.95,33.98,33.83,33.84,125059.0,32.379,32.4076,32.2645,32.274,125059.0
2023-07-07 15:30:00,33.84,33.86,33.54,33.61,615220.0,32.274,32.2931,31.9879,32.0547,615220.0
2023-07-10 09:30:00,33.4,33.89,33.36,33.87,352818.0,31.8544,32.3217,31.8163,32.3027,352818.0
2023-07-10 10:00:00,33.87,33.99,33.76,33.8,179403.0,32.3027,32.4171,32.1977,32.2359,179403.0
2023-07-10 10:30:00,33.8,33.81,33.68,33.8,154292.0,32.2359,32.2454,32.1214,32.2359,154292.0
2023-07-10 11:00:00,33.8,33.83,33.71,33.8,95328.0,32.2359,32.2645,32.1501,32.2359,95328.0
2023-07-10 11:30:00,33.79,33.83,33.73,33.76,96756.0,32.2264,32.2645,32.1691,32.1977,96756.0
2023-07-10 12:00:00,33.75,33.81,33.7,33.8,115484.0,32.1882,32.2454,32.1405,32.2359,115484.0
2023-07-10 12:30:00,33.8,33.92,33.76,33.84,138464.0,32.2359,32.3503,32.1977,32.274,138464.0
2023-07-10 13:00:00,33.83,33.88,33.78,33.82,150688.0,32.2645,32.3122,32.2168,32.255,150688.0
2023-07-10 13:30:00,33.82,33.88,33.78,33.84,127850.0,32.255,32.3122,32.2168,32.274,127850.0
2023-07-10 14:00:00,33.84,33.88,33.77,33.86,150594.0,32.274,32.3122,32.2073,32.2931,150594.0
2023-07-10 14:30:00,33.86,33.95,33.85,33.93,187564.0,32.2931,32.379,32.2836,32.3599,187564.0
2023-07-10 15:00:00,33.93,33.96,33.86,33.9,156886.0,32.3599,32.3885,32.2931,32.3313,156886.0
2023-07-10 15:30:00,33.89,33.95,33.85,33.94,637506.0,32.3217,32.379,32.2836,32.3694,637506.0
2023-07-11 09:30:00,34.23,34.48,34.02,34.48,149159.0,32.646,32.8844,32.4457,32.8844,149159.0
2023-07-11 10:00:00,34.48,34.77,34.42,34.75,181438.0,32.8844,33.161,32.8272,33.1419,181438.0
2023-07-11 10:30:00,34.74,34.81,34.65,34.71,164630.0,33.1324,33.1992,33.0466,33.1038,164630.0
2023-07-11 11:00:00,34.71,34.74,34.61,34.62,159771.0,33.1038,33.1324,33.0084,33.0179,159771.0
2023-07-11 11:30:00,34.62,34.75,34.56,34.57,145023.0,33.0179,33.1419,32.9607,32.9703,145023.0
2023-07-11 12:00:00,34.57,34.74,34.56,34.67,137501.0,32.9703,33.1324,32.9607,33.0656,137501.0
2023-07-11 12:30:00,34.66,34.7,34.59,34.62,71195.0,33.0561,33.0942,32.9893,33.0179,71195.0
2023-07-11 13:00:00,34.62,34.74,34.61,34.74,70503.0,33.0179,33.1324,33.0084,33.1324,70503.0
2023-07-11 13:30:00,34.75,34.75,34.6,34.66,106101.0,33.1419,33.1419,32.9989,33.0561,106101.0
2023-07-11 14:00:00,34.66,34.68,34.56,34.65,98192.0,33.0561,33.0752,32.9607,33.0466,98192.0
2023-07-11 14:30:00,34.65,34.69,34.6,34.69,85582.0,33.0466,33.0847,32.9989,33.0847,85582.0
2023-07-11 15:00:00,34.7,34.7,34.64,34.67,103956.0,33.0942,33.0942,33.037,33.0656,103956.0
2023-07-11 15:30:00,34.66,34.74,34.59,34.71,588333.0,33.0561,33.1324,32.9893,33.1038,588333.0
2023-07-12 09:30:00,35.16,35.37,35.09,35.12,221408.0,33.533,33.7332,33.4662,33.4948,221408.0
2023-07-12 10:00:00,35.13,35.26,35.07,35.26,104832.0,33.5043,33.6283,33.4471,33.6283,104832.0
2023-07-12 10:30:00,35.26,35.37,35.24,35.37,110916.0,33.6283,33.7332,33.6093,33.7332,110916.0
2023-07-12 11:00:00,35.37,35.43,35.23,35.3,112899.0,33.7332,33.7905,33.5997,33.6665,112899.0
2023-07-12 11:30:00,35.29,35.33,35.15,35.23,178450.0,33.6569,33.6951,33.5234,33.5997,178450.0
2023-07-12 12:00:00,35.22,35.26,35.12,35.2,152247.0,33.5902,33.6283,33.4948,33.5711,152247.0
2023-07-12 12:30:00,35.2,35.25,35.16,35.2,101009.0,33.5711,33.6188,33.533,33.5711,101009.0
2023-07-12 13:00:00,35.2,35.29,35.14,35.22,106249.0,33.5711,33.6569,33.5139,33.5902,106249.0
2023-07-12 13:30:00,35.22,35.23,35.17,35.19,94676.0,33.5902,33.5997,33.5425,33.5616,94676.0
2023-07-12 14:00:00,35.19,35.23,35.16,35.17,80827.0,33.5616,33.5997,33.533,33.5425,80827.0
2023-07-12 14:30:00,35.16,35.18,35.06,35.08,45748.0,33.533,33.552,33.4376,33.4567,45748.0
2023-07-12 15:00:00,35.08,35.09,34.92,34.94,101880.0,33.4567,33.4662,33.3041,33.3231,101880.0
2023-07-12 15:30:00,34.95,35.03,34.83,34.87,732681.0,33.3327,33.409,33.2182,33.2564,732681.0
2023-07-13 09:30:00,34.99,35.27,34.96,35.21,242602.0,33.3708,33.6379,33.3422,33.5806,242602.0
2023-07-13 10:00:00,35.21,35.53,35.15,35.52,212710.0,33.5806,33.8858,33.5234,33.8763,212710.0
2023-07-13 10:30:00,35.53,35.61,35.41,35.49,204911.0,33.8858,33.9621,33.7714,33.8477,204911.0
2023-07-13 11:00:00,35.49,35.52,35.43,35.45,120703.0,33.8477,33.8763,33.7905,33.8095,120703.0
2023-07-13 11:30:00,35.45,35.57,35.43,35.54,181699.0,33.8095,33.924,33.7905,33.8954,181699.0
2023-07-13 12:00:00,35.53,35.59,35.5,35.55,121328.0,33.8858,33.9431,33.8572,33.9049,121328.0
2023-07-13 12:30:00,35.54,35.61,35.52,35.58,96731.0,33.8954,33.9621,33.8763,33.9335,96731.0
2023-07-13 13:00:00,35.58,35.58,35.47,35.49,115513.0,33.9335,33.9335,33.8286,33.8477,115513.0
2023-07-13 13:30:00,35.49,35.54,35.47,35.54,105875.0,33.8477,33.8954,33.8286,33.8954,105875.0
2023-07-13 14:00:00,35.54,35.61,35.52,35.53,128725.0,33.8954,33.9621,33.8763,33.8858,128725.0
2023-07-13 14:30:00,35.53,35.61,35.49,35.6,269488.0,33.8858,33.9621,33.8477,33.9526,269488.0
2023-07-13 15:00:00,35.6,35.66,35.56,35.57,256595.0,33.9526,34.0098,33.9144,33.924,256595.0
2023-07-13 15:30:00,35.58,35.72,35.57,35.67,714646.0,33.9335,34.067,33.924,34.0194,714646.0
2023-07-14 09:30:00,35.33,35.54,34.88,34.92,331394.0,33.6951,33.8954,33.2659,33.3041,331394.0
2023-07-14 10:00:00,34.9,35.05,34.77,34.77,383518.0,33.285,33.428,33.161,33.161,383518.0
2023-07-14 10:30:00,34.76,34.8,34.63,34.72,217751.0,33.1515,33.1896,33.0275,33.1133,217751.0
2023-07-14 11:00:00,34.73,34.78,34.67,34.77,207982.0,33.1229,33.1705,33.0656,33.161,207982.0
2023-07-14 11:30:00,34.78,34.87,34.73,34.85,145944.0,33.1705,33.2564,33.1229,33.2373,145944.0
2023-07-14 12:00:00,34.86,34.96,34.77,34.92,196434.0,33.2468,33.3422,33.161,33.3041,196434.0
2023-07-14 12:30:00,34.93,34.97,34.87,34.89,100823.0,33.3136,33.3518,33.2564,33.2755,100823.0
2023-07-14 13:00:00,34.89,34.96,34.83,34.92,140964.0,33.2755,33.3422,33.2182,33.3041,140964.0
2023-07-14 13:30:00,34.91,34.96,34.9,34.92,126473.0,33.2945,33.3422,33.285,33.3041,126473.0
2023-07-14 14:00:00,34.91,34.96,34.9,34.93,125671.0,33.2945,33.3422,33.285,33.3136,125671.0
2023-07-14 14:30:00,34.92,34.94,34.87,34.91,133379.0,33.3041,33.3231,33.2564,33.2945,133379.0
2023-07-14 15:00:00,34.9,35.01,34.85,34.95,249628.0,33.285,33.3899,33.2373,33.3327,249628.0
2023-07-14 15:30:00,34.96,34.97,34.84,34.91,697263.0,33.3422,33.3518,33.2278,33.2945,697263.0
2023-07-17 09:30:00,34.74,35.39,34.7,35.39,283275.0,33.1324,33.7523,33.0942,33.7523,283275.0
2023-07-17 10:00:00,35.4,35.48,35.34,35.38,262042.0,33.7619,33.8382,33.7046,33.7428,262042.0
2023-07-17 10:30:00,35.38,35.54,35.37,35.45,225998.0,33.7428,33.8954,33.7332,33.8095,225998.0
2023-07-17 11:00:00,35.45,35.57,35.43,35.52,130185.0,33.8095,33.924,33.7905,33.8763,130185.0
2023-07-17 11:30:00,35.53,35.64,35.46,35.63,203419.0,33.8858,33.9907,33.8191,33.9812,203419.0
2023-07-17 12:00:00,35.63,35.72,35.6,35.7,213712.0,33.9812,34.067,33.9526,34.048,213712.0
2023-07-17 12:30:00,35.7,35.79,35.63,35.69,194560.0,34.048,34.1338,33.9812,34.0384,194560.0
2023-07-17 13:00:00,35.69,35.86,35.67,35.77,156063.0,34.0384,34.2006,34.0194,34.1147,156063.0
2023-07-17 13:30:00,35.78,35.82,35.74,35.74,158687.0,34.1243,34.1624,34.0861,34.0861,158687.0
2023-07-17 14:00:00,35.75,35.85,35.73,35.76,154879.0,34.0957,34.191,34.0766,34.1052,154879.0
2023-07-17 14:30:00,35.75,35.81,35.68,35.7,195205.0,34.0957,34.1529,34.0289,34.048,195205.0
2023-07-17 15:00:00,35.7,35.74,35.65,35.7,269130.0,34.048,34.0861,34.0003,34.048,269130.0
2023-07-17 15:30:00,35.7,35.75,35.5,35.53,1200240.0,34.048,34.0957,33.8572,33.8858,1200240.0
2023-07-18 09:30:00,36.11,36.15,35.16,35.33,852259.0,34.439,34.4771,33.533,33.6951,852259.0
2023-07-18 10:00:00,35.33,35.77,35.3,35.66,451521.0,33.6951,34.1147,33.6665,34.0098,451521.0
2023-07-18 10:30:00,35.66,36.08,35.59,36.02,332971.0,34.0098,34.4104,33.9431,34.3532,332971.0
2023-07-18 11:00:00,36.02,36.3,35.97,36.28,342690.0,34.3532,34.6202,34.3055,34.6011,342690.0
2023-07-18 11:30:00,36.29,36.34,36.12,36.18,237891.0,34.6107,34.6584,34.4485,34.5058,237891.0
2023-07-18 12:00:00,36.18,36.2,35.91,35.99,179123.0,34.5058,34.5248,34.2483,34.3246,179123.0
2023-07-18 12:30:00,35.99,36.21,35.97,36.21,166207.0,34.3246,34.5344,34.3055,34.5344,166207.0
2023-07-18 13:00:00,36.2,36.25,35.98,35.99,150680.0,34.5248,34.5725,34.315,34.3246,150680.0
2023-07-18 13:30:00,35.99,36.07,35.96,36.07,133821.0,34.3246,34.4008,34.2959,34.4008,133821.0
2023-07-18 14:00:00,36.07,36.26,36.06,36.19,281436.0,34.4008,34.5821,34.3913,34.5153,281436.0
2023-07-18 14:30:00,36.19,36.21,36.03,36.09,389085.0,34.5153,34.5344,34.3627,34.4199,389085.0
2023-07-18 15:00:00,36.1,36.28,36.06,36.22,327830.0,34.4295,34.6011,34.3913,34.5439,327830.0
2023-07-18 15:30:00,36.21,36.27,36.09,36.18,943320.0,34.5344,34.5916,34.4199,34.5058,943320.0
2023-07-19 09:30:00,36.24,36.33,35.68,35.87,422230.0,34.563,34.6488,34.0289,34.2101,422230.0
2023-07-19 10:00:00,35.86,36.16,35.82,36.14,247041.0,34.2006,34.4867,34.1624,34.4676,247041.0
2023-07-19 10:30:00,36.15,36.29,35.96,36.02,237246.0,34.4771,34.6107,34.2959,34.3532,237246.0
2023-07-19 11:00:00,36.02,36.06,35.86,35.92,182642.0,34.3532,34.3913,34.2006,34.2578,182642.0
2023-07-19 11:30:00,35.92,36.05,35.89,35.94,206760.0,34.2578,34.3818,34.2292,34.2769,206760.0
2023-07-19 12:00:00,35.95,36.1,35.92,36.02,221277.0,34.2864,34.4295,34.2578,34.3532,221277.0
2023-07-19 12:30:00,36.02,36.07,35.88,36.04,171514.0,34.3532,34.4008,34.2196,34.3722,171514.0
2023-07-19 13:00:00,36.04,36.15,35.96,36.12,197624.0,34.3722,34.4771,34.2959,34.4485,197624.0
2023-07-19 13:30:00,36.11,36.23,36.09,36.2,220905.0,34.439,34.5534,34.4199,34.5248,220905.0
2023-07-19 14:00:00,36.2,36.22,36.1,36.18,224960.0,34.5248,34.5439,34.4295,34.5058,224960.0
2023-07-19 14:30:00,36.18,36.24,36.14,36.22,305554.0,34.5058,34.563,34.4676,34.5439,305554.0
2023-07-19 15:00:00,36.22,36.28,36.19,36.2,277994.0,34.5439,34.6011,34.5153,34.5248,277994.0
2023-07-19 15:30:00,36.2,36.26,36.1,36.11,1093026.0,34.5248,34.5821,34.4295,34.439,1093026.0
2023-07-20 09:30:00,35.29,35.43,34.9,34.98,710460.0,33.6569,33.7905,33.285,33.3613,710460.0
2023-07-20 10:00:00,34.99,35.11,34.8,34.91,443602.0,33.3708,33.4853,33.1896,33.2945,443602.0
2023-07-20 10:30:00,34.9,35.05,34.8,34.97,273722.0,33.285,33.428,33.1896,33.3518,273722.0
2023-07-20 11:00:00,34.96,34.99,34.72,34.72,190779.0,33.3422,33.3708,33.1133,33.1133,190779.0
2023-07-20 11:30:00,34.72,34.76,34.59,34.7,231855.0,33.1133,33.1515,32.9893,33.0942,231855.0
2023-07-20 12:00:00,34.7,34.88,34.7,34.73,268273.0,33.0942,33.2659,33.0942,33.1229,268273.0
2023-07-20 12:30:00,34.73,34.83,34.61,34.79,196280.0,33.1229,33.2182,33.0084,33.1801,196280.0
2023-07-20 13:00:00,34.78,34.83,34.66,34.74,124137.0,33.1705,33.2182,33.0561,33.1324,124137.0
2023-07-20 13:30:00,34.73,34.79,34.66,34.69,161278.0,33.1229,33.1801,33.0561,33.0847,161278.0
2023-07-20 14:00:00,34.68,34.75,34.6,34.64,160963.0,33.0752,33.1419,32.9989,33.037,160963.0
2023-07-20 14:30:00,34.64,34.75,34.63,34.73,144719.0,33.037,33.1419,33.0275,33.1229,144719.0
2023-07-20 15:00:00,34.73,34.86,34.72,34.82,296784.0,33.1229,33.2468,33.1133,33.2087,296784.0
2023-07-20 15:30:00,34.8,34.94,34.79,34.86,856776.0,33.1896,33.3231,33.1801,33.2468,856776.0
2023-07-21 09:30:00,35.03,35.16,34.61,34.63,428736.0,33.409,33.533,33.0084,33.0275,428736.0
2023-07-21 10:00:00,34.64,34.82,34.5,34.68,357895.0,33.037,33.2087,32.9035,33.0752,357895.0
2023-07-21 10:30:00,34.66,34.74,34.58,34.66,187893.0,33.0561,33.1324,32.9798,33.0561,187893.0
2023-07-21 11:00:00,34.67,34.74,34.61,34.64,136120.0,33.0656,33.1324,33.0084,33.037,136120.0
2023-07-21 11:30:00,34.63,34.75,34.62,34.7,199770.0,33.0275,33.1419,33.0179,33.0942,199770.0
2023-07-21 12:00:00,34.69,34.71,34.59,34.68,172884.0,33.0847,33.1038,32.9893,33.0752,172884.0
2023-07-21 12:30:00,34.68,34.75,34.59,34.66,159276.0,33.0752,33.1419,32.9893,33.0561,159276.0
2023-07-21 13:00:00,34.66,34.73,34.65,34.71,135195.0,33.0561,33.1229,33.0466,33.1038,135195.0
2023-07-21 13:30:00,34.71,34.77,34.65,34.73,232846.0,33.1038,33.161,33.0466,33.1229,232846.0
2023-07-21 14:00:00,34.73,34.76,34.63,34.65,190508.0,33.1229,33.1515,33.0275,33.0466,190508.0
2023-07-21 14:30:00,34.65,34.75,34.63,34.69,231768.0,33.0466,33.1419,33.0275,33.0847,231768.0
2023-07-21 15:00:00,34.7,34.71,34.55,34.55,227233.0,33.0942,33.1038,32.9512,32.9512,227233.0
2023-07-21 15:30:00,34.55,34.71,34.51,34.67,1020419.0,32.9512,33.1038,32.913,33.0656,1020419.0
2023-07-24 09:30:00,34.66,35.01,34.64,34.93,489900.0,33.0561,33.3899,33.037,33.3136,489900.0
2023-07-24 10:00:00,34.94,35.19,34.9,35.16,328946.0,33.3231,33.5616,33.285,33.533,328946.0
2023-07-24 10:30:00,35.16,35.25,35.09,35.23,242690.0,33.533,33.6188,33.4662,33.5997,242690.0
2023-07-24 11:00:00,35.23,35.25,35.13,35.18,170745.0,33.5997,33.6188,33.5043,33.552,170745.0
2023-07-24 11:30:00,35.18,35.27,35.17,35.27,128691.0,33.552,33.6379,33.5425,33.6379,128691.0
2023-07-24 12:00:00,35.26,35.4,35.25,35.4,164293.0,33.6283,33.7619,33.6188,33.7619,164293.0
2023-07-24 12:30:00,35.4,35.4,35.28,35.34,110183.0,33.7619,33.7619,33.6474,33.7046,110183.0
2023-07-24 13:00:00,35.34,35.35,35.28,35.33,98887.0,33.7046,33.7142,33.6474,33.6951,98887.0
2023-07-24 13:30:00,35.34,35.48,35.3,35.41,154607.0,33.7046,33.8382,33.6665,33.7714,154607.0
2023-07-24 14:00:00,35.41,35.52,35.4,35.51,168906.0,33.7714,33.8763,33.7619,33.8668,168906.0
2023-07-24 14:30:00,35.51,35.64,35.48,35.63,130037.0,33.8668,33.9907,33.8382,33.9812,130037.0
2023-07-24 15:00:00,35.62,35.66,35.58,35.64,160582.0,33.9717,34.0098,33.9335,33.9907,160582.0
2023-07-24 15:30:00,35.64,35.84,35.63,35.84,783807.0,33.9907,34.1815,33.9812,34.1815,783807.0
2023-07-25 09:30:00,35.89,35.89,35.37,35.46,223772.0,34.2292,34.2292,33.7332,33.8191,223772.0
2023-07-25 10:00:00,35.46,35.64,35.45,35.58,150894.0,33.8191,33.9907,33.8095,33.9335,150894.0
2023-07-25 10:30:00,35.59,35.63,35.52,35.61,108701.0,33.9431,33.9812,33.8763,33.9621,108701.0
2023-07-25 11:00:00,35.62,35.63,35.42,35.44,121688.0,33.9717,33.9812,33.7809,33.8,121688.0
2023-07-25 11:30:00,35.45,35.46,35.36,35.44,120398.0,33.8095,33.8191,33.7237,33.8,120398.0
2023-07-25 12:00:00,35.45,35.48,35.39,35.45,115569.0,33.8095,33.8382,33.7523,33.8095,115569.0
2023-07-25 12:30:00,35.45,35.58,35.45,35.57,95770.0,33.8095,33.9335,33.8095,33.924,95770.0
2023-07-25 13:00:00,35.57,35.59,35.39,35.41,102026.0,33.924,33.9431,33.7523,33.7714,102026.0
2023-07-25 13:30:00,35.41,35.51,35.4,35.45,68080.0,33.7714,33.8668,33.7619,33.8095,68080.0
2023-07-25 14:00:00,35.45,35.45,35.34,35.4,190123.0,33.8095,33.8095,33.7046,33.7619,190123.0
2023-07-25 14:30:00,35.4,35.47,35.18,35.29,128531.0,33.7619,33.8286,33.552,33.6569,128531.0
2023-07-25 15:00:00,35.29,35.32,35.23,35.27,142987.0,33.6569,33.6856,33.5997,33.6379,142987.0
2023-07-25 15:30:00,35.27,35.28,35.16,35.16,543554.0,33.6379,33.6474,33.533,33.533,543554.0
2023-07-26 09:30:00,35.22,35.68,35.21,35.32,177566.0,33.5902,34.0289,33.5806,33.6856,177566.0
2023-07-26 10:00:00,35.29,35.31,35.09,35.09,138089.0,33.6569,33.676,33.4662,33.4662,138089.0
2023-07-26 10:30:00,35.09,35.1,34.88,34.93,163386.0,33.4662,33.4757,33.2659,33.3136,163386.0
2023-07-26 11:00:00,34.93,34.99,34.84,34.84,116860.0,33.3136,33.3708,33.2278,33.2278,116860.0
2023-07-26 11:30:00,34.84,34.93,34.77,34.87,181805.0,33.2278,33.3136,33.161,33.2564,181805.0
2023-07-26 12:00:00,34.87,34.88,34.75,34.87,82993.0,33.2564,33.2659,33.1419,33.2564,82993.0
2023-07-26 12:30:00,34.87,34.88,34.77,34.84,114796.0,33.2564,33.2659,33.161,33.2278,114796.0
2023-07-26 13:00:00,34.84,34.98,34.83,34.95,73489.0,33.2278,33.3613,33.2182,33.3327,73489.0
2023-07-26 13:30:00,34.94,34.94,34.81,34.82,98826.0,33.3231,33.3231,33.1992,33.2087,98826.0
2023-07-26 14:00:00,34.81,34.86,34.72,34.79,157481.0,33.1992,33.2468,33.1133,33.1801,157481.0
2023-07-26 14:30:00,34.79,34.97,34.77,34.89,404245.0,33.1801,33.3518,33.161,33.2755,404245.0
2023-07-26 15:00:00,34.89,34.97,34.71,34.77,258882.0,33.2755,33.3518,33.1038,33.161,258882.0
2023-07-26 15:30:00,34.77,34.88,34.72,34.86,590470.0,33.161,33.2659,33.1133,33.2468,590470.0
2023-07-27 09:30:00,35.11,35.14,34.96,35.04,192623.0,33.4853,33.5139,33.3422,33.4185,192623.0
2023-07-27 10:00:00,35.04,35.35,35.01,35.3,196225.0,33.4185,33.7142,33.3899,33.6665,196225.0
2023-07-27 10:30:00,35.3,35.42,35.3,35.36,102977.0,33.6665,33.7809,33.6665,33.7237,102977.0
2023-07-27 11:00:00,35.37,35.4,35.26,35.27,125707.0,33.7332,33.7619,33.6283,33.6379,125707.0
2023-07-27 11:30:00,35.27,35.3,35.14,35.15,118565.0,33.6379,33.6665,33.5139,33.5234,118565.0
2023-07-27 12:00:00,35.15,35.24,35.14,35.2,73362.0,33.5234,33.6093,33.5139,33.5711,73362.0
2023-07-27 12:30:00,35.21,35.3,35.2,35.3,87498.0,33.5806,33.6665,33.5711,33.6665,87498.0
2023-07-27 13:00:00,35.29,35.31,35.07,35.13,97710.0,33.6569,33.676,33.4471,33.5043,97710.0
2023-07-27 13:30:00,35.12,35.14,34.99,35.02,77931.0,33.4948,33.5139,33.3708,33.3994,77931.0
2023-07-27 14:00:00,35.02,35.04,34.81,34.83,113805.0,33.3994,33.4185,33.1992,33.2182,113805.0
2023-07-27 14:30:00,34.83,34.85,34.62,34.65,131238.0,33.2182,33.2373,33.0179,33.0466,131238.0
2023-07-27 15:00:00,34.64,34.73,34.59,34.71,170536.0,33.037,33.1229,32.9893,33.1038,170536.0
2023-07-27 15:30:00,34.71,34.77,34.67,34.73,559885.0,33.1038,33.161,33.0656,33.1229,559885.0
2023-07-28 09:30:00,35.16,35.17,34.65,34.99,206095.0,33.7753,33.7849,33.2854,33.612,206095.0
2023-07-28 10:00:00,34.98,35.02,34.79,34.88,85428.0,33.6024,33.6408,33.4199,33.5063,85428.0
2023-07-28 10:30:00,34.89,34.94,34.77,34.83,94124.0,33.516,33.564,33.4007,33.4583,94124.0
2023-07-28 11:00:00,34.84,34.85,34.75,34.82,70899.0,33.4679,33.4775,33.3815,33.4487,70899.0
2023-07-28 11:30:00,34.82,34.84,34.67,34.73,73253.0,33.4487,33.4679,33.3046,33.3623,73253.0
2023-07-28 12:00:00,34.73,34.78,34.64,34.75,84306.0,33.3623,33.4103,33.2758,33.3815,84306.0
2023-07-28 12:30:00,34.74,34.79,34.69,34.73,66833.0,33.3719,33.4199,33.3238,33.3623,66833.0
2023-07-28 13:00:00,34.72,34.72,34.53,34.54,112213.0,33.3526,33.3526,33.1701,33.1797,112213.0
2023-07-28 13:30:00,34.53,34.56,34.38,34.5,176443.0,33.1701,33.1989,33.026,33.1413,176443.0
2023-07-28 14:00:00,34.5,34.57,34.47,34.49,80981.0,33.1413,33.2086,33.1125,33.1317,80981.0
2023-07-28 14:30:00,34.49,34.51,34.4,34.44,111060.0,33.1317,33.1509,33.0452,33.0837,111060.0
2023-07-28 15:00:00,34.45,34.54,34.44,34.52,112188.0,33.0933,33.1797,33.0837,33.1605,112188.0
2023-07-28 15:30:00,34.51,34.65,34.49,34.59,505468.0,33.1509,33.2854,33.1317,33.2278,505468.0
2023-07-31 09:30:00,34.75,35.09,34.67,35.09,189536.0,33.3815,33.7081,33.3046,33.7081,189536.0
2023-07-31 10:00:00,35.1,35.13,34.89,34.92,111566.0,33.7177,33.7465,33.516,33.5448,111566.0
2023-07-31 10:30:00,34.92,34.99,34.84,34.88,101944.0,33.5448,33.612,33.4679,33.5063,101944.0
2023-07-31 11:00:00,34.88,34.94,34.85,34.9,48926.0,33.5063,33.564,33.4775,33.5256,48926.0
2023-07-31 11:30:00,34.9,34.92,34.75,34.76,72963.0,33.5256,33.5448,33.3815,33.3911,72963.0
2023-07-31 12:00:00,34.76,34.79,34.69,34.71,90147.0,33.3911,33.4199,33.3238,33.343,90147.0
2023-07-31 12:30:00,34.72,34.73,34.67,34.68,75692.0,33.3526,33.3623,33.3046,33.3142,75692.0
2023-07-31 13:00:00,34.68,34.69,34.58,34.59,110117.0,33.3142,33.3238,33.2182,33.2278,110117.0
2023-07-31 13:30:00,34.59,34.64,34.22,34.59,846693.0,33.2278,33.2758,32.8723,33.2278,846693.0
2023-07-31 14:00:00,34.59,34.66,34.54,34.55,143954.0,33.2278,33.295,33.1797,33.1893,143954.0
2023-07-31 14:30:00,34.55,34.56,34.47,34.55,177881.0,33.1893,33.1989,33.1125,33.1893,177881.0
2023-07-31 15:00:00,34.55,34.56,34.48,34.5,189285.0,33.1893,33.1989,33.1221,33.1413,189285.0
2023-07-31 15:30:00,34.51,34.55,34.39,34.55,1025137.0,33.1509,33.1893,33.0356,33.1893,1025137.0
2023-08-01 09:30:00,34.29,34.41,34.17,34.24,159671.0,32.9396,33.0549,32.8243,32.8916,159671.0
2023-08-01 10:00:00,34.24,34.37,34.19,34.32,219784.0,32.8916,33.0164,32.8435,32.9684,219784.0
2023-08-01 10:30:00,34.31,34.33,34.22,34.25,159320.0,32.9588,32.978,32.8723,32.9012,159320.0
2023-08-01 11:00:00,34.26,34.31,34.17,34.21,143149.0,32.9108,32.9588,32.8243,32.8627,143149.0
2023-08-01 11:30:00,34.2,34.24,34.14,34.17,122641.0,32.8531,32.8916,32.7955,32.8243,122641.0
2023-08-01 12:00:00,34.17,34.3,34.09,34.28,86369.0,32.8243,32.9492,32.7475,32.93,86369.0
2023-08-01 12:30:00,34.29,34.47,34.28,34.46,113012.0,32.9396,33.1125,32.93,33.1029,113012.0
2023-08-01 13:00:00,34.46,34.51,34.41,34.48,108156.0,33.1029,33.1509,33.0549,33.1221,108156.0
2023-08-01 13:30:00,34.48,34.54,34.48,34.51,60446.0,33.1221,33.1797,33.1221,33.1509,60446.0
2023-08-01 14:00:00,34.51,34.59,34.5,34.56,90189.0,33.1509,33.2278,33.1413,33.1989,90189.0
2023-08-01 14:30:00,34.57,34.62,34.54,34.6,118390.0,33.2086,33.2566,33.1797,33.2374,118390.0
2023-08-01 15:00:00,34.62,34.65,34.59,34.62,97244.0,33.2566,33.2854,33.2278,33.2566,97244.0
2023-08-01 15:30:00,34.63,34.73,34.57,34.72,671524.0,33.2662,33.3623,33.2086,33.3526,671524.0
2023-08-02 09:30:00,34.22,34.22,33.77,33.8,199870.0,32.8723,32.8723,32.4401,32.4689,199870.0
2023-08-02 10:00:00,33.79,33.93,33.61,33.89,228229.0,32.4593,32.5938,32.2864,32.5553,228229.0
2023-08-02 10:30:00,33.89,33.92,33.53,33.54,161020.0,32.5553,32.5842,32.2095,32.2191,161020.0
2023-08-02 11:00:00,33.54,33.68,33.52,33.65,109086.0,32.2191,32.3536,32.1999,32.3248,109086.0
2023-08-02 11:30:00,33.66,33.9,33.64,33.77,172932.0,32.3344,32.5649,32.3152,32.4401,172932.0
2023-08-02 12:00:00,33.76,33.91,33.71,33.86,105676.0,32.4305,32.5745,32.3824,32.5265,105676.0
2023-08-02 12:30:00,33.86,34.05,33.85,33.98,115874.0,32.5265,32.709,32.5169,32.6418,115874.0
2023-08-02 13:00:00,33.98,34.09,33.97,34.09,79393.0,32.6418,32.7475,32.6322,32.7475,79393.0
2023-08-02 13:30:00,34.08,34.15,34.08,34.09,99369.0,32.7379,32.8051,32.7379,32.7475,99369.0
2023-08-02 14:00:00,34.09,34.11,34.05,34.09,88715.0,32.7475,32.7667,32.709,32.7475,88715.0
2023-08-02 14:30:00,34.09,34.17,34.08,34.16,125856.0,32.7475,32.8243,32.7379,32.8147,125856.0
2023-08-02 15:00:00,34.16,34.18,34.05,34.05,161633.0,32.8147,32.8339,32.709,32.709,161633.0
2023-08-02 15:30:00,34.06,34.23,34.06,34.13,521471.0,32.7186,32.8819,32.7186,32.7859,521471.0
2023-08-03 09:30:00,33.91,34.0,33.65,33.72,185531.0,32.5745,32.661,32.3248,32.392,185531.0
2023-08-03 10:00:00,33.73,33.92,33.69,33.82,146893.0,32.4016,32.5842,32.3632,32.4881,146893.0
2023-08-03 10:30:00,33.8,33.94,33.75,33.9,184204.0,32.4689,32.6034,32.4208,32.5649,184204.0
2023-08-03 11:00:00,33.9,33.97,33.81,33.93,117246.0,32.5649,32.6322,32.4785,32.5938,117246.0
2023-08-03 11:30:00,33.93,34.09,33.9,34.07,137586.0,32.5938,32.7475,32.5649,32.7282,137586.0
2023-08-03 12:00:00,34.06,34.14,34.0,34.09,88117.0,32.7186,32.7955,32.661,32.7475,88117.0
2023-08-03 12:30:00,34.1,34.21,34.09,34.17,83475.0,32.7571,32.8627,32.7475,32.8243,83475.0
2023-08-03 13:00:00,34.17,34.23,34.14,34.23,158409.0,32.8243,32.8819,32.7955,32.8819,158409.0
2023-08-03 13:30:00,34.22,34.26,34.15,34.24,86273.0,32.8723,32.9108,32.8051,32.8916,86273.0
2023-08-03 14:00:00,34.25,34.35,34.23,34.34,108641.0,32.9012,32.9972,32.8819,32.9876,108641.0
2023-08-03 14:30:00,34.33,34.34,34.24,34.31,87336.0,32.978,32.9876,32.8916,32.9588,87336.0
2023-08-03 15:00:00,34.31,34.35,34.25,34.27,119713.0,32.9588,32.9972,32.9012,32.9204,119713.0
2023-08-03 15:30:00,34.27,34.32,34.23,34.31,486960.0,32.9204,32.9684,32.8819,32.9588,486960.0
2023-08-04 09:30:00,34.2,34.48,34.07,34.37,149722.0,32.8531,33.1221,32.7282,33.0164,149722.0
2023-08-04 10:00:00,34.37,34.48,34.28,34.48,155154.0,33.0164,33.1221,32.93,33.1221,155154.0
2023-08-04 10:30:00,34.49,34.62,34.46,34.61,103482.0,33.1317,33.2566,33.1029,33.247,103482.0
2023-08-04 11:00:00,34.62,34.62,34.49,34.57,87521.0,33.2566,33.2566,33.1317,33.2086,87521.0
2023-08-04 11:30:00,34.58,34.67,34.55,34.64,114736.0,33.2182,33.3046,33.1893,33.2758,114736.0
2023-08-04 12:00:00,34.64,34.82,34.61,34.82,91869.0,33.2758,33.4487,33.247,33.4487,91869.0
2023-08-04 12:30:00,34.8,34.94,34.77,34.91,104807.0,33.4295,33.564,33.4007,33.5352,104807.0
2023-08-04 13:00:00,34.91,34.94,34.83,34.85,92831.0,33.5352,33.564,33.4583,33.4775,92831.0
2023-08-04 13:30:00,34.85,34.9,34.72,34.73,160951.0,33.4775,33.5256,33.3526,33.3623,160951.0
2023-08-04 14:00:00,34.73,34.73,34.39,34.44,281889.0,33.3623,33.3623,33.0356,33.0837,281889.0
2023-08-04 14:30:00,34.44,34.46,34.26,34.3,117459.0,33.0837,33.1029,32.9108,32.9492,117459.0
2023-08-04 15:00:00,34.3,34.32,34.24,34.29,106869.0,32.9492,32.9684,32.8916,32.9396,106869.0
2023-08-04 15:30:00,34.3,34.37,34.22,34.36,639834.0,32.9492,33.0164,32.8723,33.0068,639834.0
2023-08-07 09:30:00,34.63,34.78,34.47,34.66,125339.0,33.2662,33.4103,33.1125,33.295,125339.0
2023-08-07 10:00:00,34.66,34.82,34.61,34.8,99296.0,33.295,33.4487,33.247,33.4295,99296.0
2023-08-07 10:30:00,34.82,34.86,34.72,34.84,60210.0,33.4487,33.4871,33.3526,33.4679,60210.0
2023-08-07 11:00:00,34.84,34.84,34.73,34.76,53110.0,33.4679,33.4679,33.3623,33.3911,53110.0
2023-08-07 11:30:00,34.77,34.79,34.69,34.75,57379.0,33.4007,33.4199,33.3238,33.3815,57379.0
2023-08-07 12:00:00,34.74,34.75,34.64,34.72,43681.0,33.3719,33.3815,33.2758,33.3526,43681.0
2023-08-07 12:30:00,34.72,34.73,34.63,34.68,49100.0,33.3526,33.3623,33.2662,33.3142,49100.0
2023-08-07 13:00:00,34.67,34.76,34.65,34.73,52519.0,33.3046,33.3911,33.2854,33.3623,52519.0
2023-08-07 13:30:00,34.74,34.74,34.64,34.66,74928.0,33.3719,33.3719,33.2758,33.295,74928.0
2023-08-07 14:00:00,34.67,34.68,34.6,34.61,53901.0,33.3046,33.3142,33.2374,33.247,53901.0
2023-08-07 14:30:00,34.62,34.67,34.62,34.66,28495.0,33.2566,33.3046,33.2566,33.295,28495.0
2023-08-07 15:00:00,34.66,34.68,34.56,34.57,66537.0,33.295,33.3142,33.1989,33.2086,66537.0
2023-08-07 15:30:00,34.58,34.75,34.55,34.75,395945.0,33.2182,33.3815,33.1893,33.3815,395945.0
2023-08-08 09:30:00,33.96,34.25,33.88,34.19,353066.0,32.6226,32.9012,32.5457,32.8435,353066.0
2023-08-08 10:00:00,34.19,34.29,34.08,34.19,128074.0,32.8435,32.9396,32.7379,32.8435,128074.0
2023-08-08 10:30:00,34.2,34.27,34.04,34.18,114274.0,32.8531,32.9204,32.6994,32.8339,114274.0
2023-08-08 11:00:00,34.18,34.23,34.12,34.22,88658.0,32.8339,32.8819,32.7763,32.8723,88658.0
2023-08-08 11:30:00,34.23,34.38,34.2,34.28,77481.0,32.8819,33.026,32.8531,32.93,77481.0
2023-08-08 12:00:00,34.27,34.43,34.26,34.38,79982.0,32.9204,33.0741,32.9108,33.026,79982.0
2023-08-08 12:30:00,34.38,34.49,34.38,34.48,54747.0,33.026,33.1317,33.026,33.1221,54747.0
2023-08-08 13:00:00,34.48,34.58,34.47,34.52,83294.0,33.1221,33.2182,33.1125,33.1605,83294.0
2023-08-08 13:30:00,34.53,34.61,34.49,34.61,64821.0,33.1701,33.247,33.1317,33.247,64821.0
2023-08-08 14:00:00,34.61,34.74,34.58,34.68,93102.0,33.247,33.3719,33.2182,33.3142,93102.0
2023-08-08 14:30:00,34.69,34.77,34.69,34.74,78555.0,33.3238,33.4007,33.3238,33.3719,78555.0
2023-08-08 15:00:00,34.74,34.81,34.72,34.79,91002.0,33.3719,33.4391,33.3526,33.4199,91002.0
2023-08-08 15:30:00,34.79,34.87,34.72,34.84,483339.0,33.4199,33.4967,33.3526,33.4679,483339.0
2023-08-09 09:30:00,34.69,34.83,34.57,34.79,129141.0,33.3238,33.4583,33.2086,33.4199,129141.0
2023-08-09 10:00:00,34.79,35.01,34.75,34.98,106301.0,33.4199,33.6312,33.3815,33.6024,106301.0
2023-08-09 10:30:00,34.99,35.02,34.88,34.94,73797.0,33.612,33.6408,33.5063,33.564,73797.0
2023-08-09 11:00:00,34.94,34.95,34.66,34.75,116466.0,33.564,33.5736,33.295,33.3815,116466.0
2023-08-09 11:30:00,34.75,34.77,34.52,34.58,106380.0,33.3815,33.4007,33.1605,33.2182,106380.0
2023-08-09 12:00:00,34.58,34.63,34.49,34.59,97094.0,33.2182,33.2662,33.1317,33.2278,97094.0
2023-08-09 12:30:00,34.58,34.63,34.54,34.61,62458.0,33.2182,33.2662,33.1797,33.247,62458.0
2023-08-09 13:00:00,34.6,34.69,34.59,34.67,43664.0,33.2374,33.3238,33.2278,33.3046,43664.0
2023-08-09 13:30:00,34.68,34.71,34.66,34.66,54481.0,33.3142,33.343,33.295,33.295,54481.0
2023-08-09 14:00:00,34.66,34.67,34.6,34.64,73632.0,33.295,33.3046,33.2374,33.2758,73632.0
2023-08-09 14:30:00,34.65,34.7,34.63,34.68,88827.0,33.2854,33.3334,33.2662,33.3142,88827.0
2023-08-09 15:00:00,34.69,34.7,34.62,34.65,97604.0,33.3238,33.3334,33.2566,33.2854,97604.0
2023-08-09 15:30:00,34.65,34.65,34.36,34.41,508053.0,33.2854,33.2854,33.0068,33.0549,508053.0
2023-08-10 09:30:00,34.72,34.99,34.67,34.91,204155.0,33.3526,33.612,33.3046,33.5352,204155.0
2023-08-10 10:00:00,34.92,34.94,34.69,34.73,143596.0,33.5448,33.564,33.3238,33.3623,143596.0
2023-08-10 10:30:00,34.73,34.74,34.47,34.61,131906.0,33.3623,33.3719,33.1125,33.247,131906.0
2023-08-10 11:00:00,34.61,34.62,34.46,34.5,124843.0,33.247,33.2566,33.1029,33.1413,124843.0
2023-08-10 11:30:00,34.5,34.54,34.42,34.52,122653.0,33.1413,33.1797,33.0645,33.1605,122653.0
2023-08-10 12:00:00,34.54,34.54,34.29,34.36,118739.0,33.1797,33.1797,32.9396,33.0068,118739.0
2023-08-10 12:30:00,34.35,34.48,34.3,34.34,84886.0,32.9972,33.1221,32.9492,32.9876,84886.0
2023-08-10 13:00:00,34.33,34.45,34.32,34.4,92485.0,32.978,33.0933,32.9684,33.0452,92485.0
2023-08-10 13:30:00,34.4,34.4,34.27,34.3,175930.0,33.0452,33.0452,32.9204,32.9492,175930.0
2023-08-10 14:00:00,34.3,34.5,34.29,34.46,105649.0,32.9492,33.1413,32.9396,33.1029,105649.0
2023-08-10 14:30:00,34.45,34.6,34.39,34.59,69349.0,33.0933,33.2374,33.0356,33.2278,69349.0
2023-08-10 15:00:00,34.6,34.6,34.4,34.41,109285.0,33.2374,33.2374,33.0452,33.0549,109285.0
2023-08-10 15:30:00,34.41,34.47,34.36,34.4,545624.0,33.0549,33.1125,33.0068,33.0452,545624.0
2023-08-11 09:30:00,34.25,34.47,34.19,34.41,253513.0,32.9012,33.1125,32.8435,33.0549,253513.0
2023-08-11 10:00:00,34.42,34.61,34.39,34.61,155386.0,33.0645,33.247,33.0356,33.247,155386.0
2023-08-11 10:30:00,34.62,34.7,34.55,34.59,86920.0,33.2566,33.3334,33.1893,33.2278,86920.0
2023-08-11 11:00:00,34.59,34.66,34.54,34.59,87431.0,33.2278,33.295,33.1797,33.2278,87431.0
2023-08-11 11:30:00,34.59,34.71,34.55,34.7,72659.0,33.2278,33.343,33.1893,33.3334,72659.0
2023-08-11 12:00:00,34.72,34.76,34.63,34.66,101004.0,33.3526,33.3911,33.2662,33.295,101004.0
2023-08-11 12:30:00,34.66,34.71,34.6,34.66,161846.0,33.295,33.343,33.2374,33.295,161846.0
2023-08-11 13:00:00,34.66,34.73,34.62,34.7,153267.0,33.295,33.3623,33.2566,33.3334,153267.0
2023-08-11 13:30:00,34.7,34.72,34.63,34.68,114745.0,33.3334,33.3526,33.2662,33.3142,114745.0
2023-08-11 14:00:00,34.68,34.77,34.67,34.73,144218.0,33.3142,33.4007,33.3046,33.3623,144218.0
2023-08-11 14:30:00,34.73,34.8,34.72,34.8,100386.0,33.3623,33.4295,33.3526,33.4295,100386.0
2023-08-11 15:00:00,34.8,34.82,34.72,34.77,166769.0,33.4295,33.4487,33.3526,33.4007,166769.0
2023-08-11 15:30:00,34.77,34.83,34.73,34.78,559401.0,33.4007,33.4583,33.3623,33.4103,559401.0
2023-08-14 09:30:00,34.51,34.53,34.01,34.12,233224.0,33.1509,33.1701,32.6706,32.7763,233224.0
2023-08-14 10:00:00,34.12,34.24,34.08,34.19,177105.0,32.7763,32.8916,32.7379,32.8435,177105.0
2023-08-14 10:30:00,34.19,34.24,34.11,34.15,221498.0,32.8435,32.8916,32.7667,32.8051,221498.0
2023-08-14 11:00:00,34.16,34.25,34.03,34.24,99662.0,32.8147,32.9012,32.6898,32.8916,99662.0
2023-08-14 11:30:00,34.24,34.3,34.22,34.25,74837.0,32.8916,32.9492,32.8723,32.9012,74837.0
2023-08-14 12:00:00,34.26,34.4,34.25,34.37,78269.0,32.9108,33.0452,32.9012,33.0164,78269.0
2023-08-14 12:30:00,34.37,34.4,34.3,34.33,61882.0,33.0164,33.0452,32.9492,32.978,61882.0
2023-08-14 13:00:00,34.33,34.35,34.29,34.3,57417.0,32.978,32.9972,32.9396,32.9492,57417.0
2023-08-14 13:30:00,34.3,34.33,34.19,34.21,105962.0,32.9492,32.978,32.8435,32.8627,105962.0
2023-08-14 14:00:00,34.21,34.25,34.17,34.23,95065.0,32.8627,32.9012,32.8243,32.8819,95065.0
2023-08-14 14:30:00,34.22,34.23,34.15,34.18,85413.0,32.8723,32.8819,32.8051,32.8339,85413.0
2023-08-14 15:00:00,34.19,34.22,34.16,34.18,144578.0,32.8435,32.8723,32.8147,32.8339,144578.0
2023-08-14 15:30:00,34.18,34.26,34.15,34.23,478391.0,32.8339,32.9108,32.8051,32.8819,478391.0
2023-08-15 09:30:00,33.75,33.76,33.4,33.6,286796.0,32.4208,32.4305,32.0846,32.2768,286796.0
2023-08-15 10:00:00,33.61,33.65,33.33,33.4,175386.0,32.2864,32.3248,32.0174,32.0846,175386.0
2023-08-15 10:30:00,33.4,33.54,33.37,33.42,147137.0,32.0846,32.2191,32.0558,32.1038,147137.0
2023-08-15 11:00:00,33.42,33.65,33.42,33.65,168447.0,32.1038,32.3248,32.1038,32.3248,168447.0
2023-08-15 11:30:00,33.65,33.67,33.57,33.59,147709.0,32.3248,32.344,32.2479,32.2671,147709.0
2023-08-15 12:00:00,33.59,33.6,33.4,33.49,151384.0,32.2671,32.2768,32.0846,32.1711,151384.0
2023-08-15 12:30:00,33.48,33.58,33.48,33.57,116673.0,32.1615,32.2575,32.1615,32.2479,116673.0
2023-08-15 13:00:00,33.58,33.58,33.49,33.52,121794.0,32.2575,32.2575,32.1711,32.1999,121794.0
2023-08-15 13:30:00,33.52,33.53,33.45,33.49,113676.0,32.1999,32.2095,32.1327,32.1711,113676.0
2023-08-15 14:00:00,33.5,33.53,33.46,33.52,172549.0,32.1807,32.2095,32.1423,32.1999,172549.0
2023-08-15 14:30:00,33.52,33.66,33.52,33.66,222023.0,32.1999,32.3344,32.1999,32.3344,222023.0
2023-08-15 15:00:00,33.66,33.71,33.55,33.55,261942.0,32.3344,32.3824,32.2287,32.2287,261942.0
2023-08-15 15:30:00,33.54,33.57,33.44,33.48,633371.0,32.2191,32.2479,32.1231,32.1615,633371.0
2023-08-16 09:30:00,33.51,33.76,33.37,33.67,192562.0,32.1903,32.4305,32.0558,32.344,192562.0
2023-08-16 10:00:00,33.68,33.71,33.52,33.54,148450.0,32.3536,32.3824,32.1999,32.2191,148450.0
2023-08-16 10:30:00,33.55,33.57,33.49,33.55,121634.0,32.2287,32.2479,32.1711,32.2287,121634.0
2023-08-16 11:00:00,33.55,33.55,33.29,33.34,183349.0,32.2287,32.2287,31.979,32.027,183349.0
2023-08-16 11:30:00,33.34,33.38,33.15,33.21,171903.0,32.027,32.0654,31.8445,31.9021,171903.0
2023-08-16 12:00:00,33.2,33.29,33.18,33.19,137703.0,31.8925,31.979,31.8733,31.8829,137703.0
2023-08-16 12:30:00,33.18,33.23,33.14,33.19,109309.0,31.8733,31.9213,31.8349,31.8829,109309.0
2023-08-16 13:00:00,33.19,33.22,33.09,33.11,118053.0,31.8829,31.9117,31.7868,31.8061,118053.0
2023-08-16 13:30:00,33.11,33.22,33.1,33.2,106013.0,31.8061,31.9117,31.7964,31.8925,106013.0
2023-08-16 14:00:00,33.2,33.21,33.07,33.16,135627.0,31.8925,31.9021,31.7676,31.8541,135627.0
2023-08-16 14:30:00,33.16,33.2,33.08,33.11,136332.0,31.8541,31.8925,31.7772,31.8061,136332.0
2023-08-16 15:00:00,33.12,33.12,32.89,32.94,178969.0,31.8157,31.8157,31.5947,31.6427,178969.0
2023-08-16 15:30:00,32.93,32.99,32.85,32.87,579053.0,31.6331,31.6908,31.5563,31.5755,579053.0
2023-08-17 09:30:00,32.99,33.4,32.99,33.22,231766.0,31.6908,32.0846,31.6908,31.9117,231766.0
2023-08-17 10:00:00,33.22,33.51,33.21,33.5,243987.0,31.9117,32.1903,31.9021,32.1807,243987.0
2023-08-17 10:30:00,33.49,33.49,33.28,33.35,177904.0,32.1711,32.1711,31.9694,32.0366,177904.0
2023-08-17 11:00:00,33.35,33.36,33.2,33.22,112269.0,32.0366,32.0462,31.8925,31.9117,112269.0
2023-08-17 11:30:00,33.23,33.26,33.09,33.12,123410.0,31.9213,31.9501,31.7868,31.8157,123410.0
2023-08-17 12:00:00,33.12,33.25,33.1,33.2,320176.0,31.8157,31.9405,31.7964,31.8925,320176.0
2023-08-17 12:30:00,33.2,33.22,33.16,33.22,175197.0,31.8925,31.9117,31.8541,31.9117,175197.0
2023-08-17 13:00:00,33.22,33.28,33.17,33.22,193121.0,31.9117,31.9694,31.8637,31.9117,193121.0
2023-08-17 13:30:00,33.23,33.26,33.2,33.22,158990.0,31.9213,31.9501,31.8925,31.9117,158990.0
2023-08-17 14:00:00,33.22,33.22,33.11,33.11,100573.0,31.9117,31.9117,31.8061,31.8061,100573.0
2023-08-17 14:30:00,33.12,33.15,32.99,33.0,140501.0,31.8157,31.8445,31.6908,31.7004,140501.0
2023-08-17 15:00:00,33.0,33.06,32.9,33.05,194970.0,31.7004,31.758,31.6043,31.7484,194970.0
2023-08-17 15:30:00,33.05,33.13,33.04,33.06,488665.0,31.7484,31.8253,31.7388,31.758,488665.0
2023-08-18 09:30:00,32.72,33.06,32.62,32.98,278439.0,31.4314,31.758,31.3353,31.6812,278439.0
2023-08-18 10:00:00,32.98,33.04,32.9,33.0,170782.0,31.6812,31.7388,31.6043,31.7004,170782.0
2023-08-18 10:30:00,32.99,33.11,32.96,33.09,120250.0,31.6908,31.8061,31.662,31.7868,120250.0
2023-08-18 11:00:00,33.09,33.21,33.08,33.16,127079.0,31.7868,31.9021,31.7772,31.8541,127079.0
2023-08-18 11:30:00,33.17,33.22,33.12,33.18,118774.0,31.8637,31.9117,31.8157,31.8733,118774.0
2023-08-18 12:00:00,33.17,33.26,33.13,33.15,127876.0,31.8637,31.9501,31.8253,31.8445,127876.0
2023-08-18 12:30:00,33.15,33.24,33.14,33.23,101774.0,31.8445,31.9309,31.8349,31.9213,101774.0
2023-08-18 13:00:00,33.22,33.23,33.11,33.15,76510.0,31.9117,31.9213,31.8061,31.8445,76510.0
2023-08-18 13:30:00,33.15,33.19,33.11,33.15,99509.0,31.8445,31.8829,31.8061,31.8445,99509.0
2023-08-18 14:00:00,33.15,33.15,33.04,33.05,91426.0,31.8445,31.8445,31.7388,31.7484,91426.0
2023-08-18 14:30:00,33.04,33.08,33.02,33.02,177450.0,31.7388,31.7772,31.7196,31.7196,177450.0
2023-08-18 15:00:00,33.02,33.05,32.98,33.05,154606.0,31.7196,31.7484,31.6812,31.7484,154606.0
2023-08-18 15:30:00,33.04,33.2,33.02,33.17,695170.0,31.7388,31.8925,31.7196,31.8637,695170.0
2023-08-21 09:30:00,33.34,33.34,32.95,33.19,154311.0,32.027,32.027,31.6524,31.8829,154311.0
2023-08-21 10:00:00,33.2,33.21,33.0,33.01,125953.0,31.8925,31.9021,31.7004,31.71,125953.0
2023-08-21 10:30:00,33.01,33.08,32.96,33.05,102305.0,31.71,31.7772,31.662,31.7484,102305.0
2023-08-21 11:00:00,33.04,33.06,32.98,32.98,93124.0,31.7388,31.758,31.6812,31.6812,93124.0
2023-08-21 11:30:00,32.98,33.01,32.82,32.85,103188.0,31.6812,31.71,31.5275,31.5563,103188.0
2023-08-21 12:00:00,32.85,32.86,32.76,32.8,91359.0,31.5563,31.5659,31.4698,31.5083,91359.0
2023-08-21 12:30:00,32.79,32.79,32.66,32.7,95963.0,31.4987,31.4987,31.3738,31.4122,95963.0
2023-08-21 13:00:00,32.7,32.78,32.66,32.78,107150.0,31.4122,31.489,31.3738,31.489,107150.0
2023-08-21 13:30:00,32.77,32.81,32.73,32.77,106790.0,31.4794,31.5179,31.441,31.4794,106790.0
2023-08-21 14:00:00,32.78,32.88,32.77,32.84,124519.0,31.489,31.5851,31.4794,31.5467,124519.0
2023-08-21 14:30:00,32.84,32.92,32.82,32.9,103692.0,31.5467,31.6235,31.5275,31.6043,103692.0
2023-08-21 15:00:00,32.9,33.02,32.89,32.98,138646.0,31.6043,31.7196,31.5947,31.6812,138646.0
2023-08-21 15:30:00,32.98,33.06,32.9,32.92,440684.0,31.6812,31.758,31.6043,31.6235,440684.0
2023-08-22 09:30:00,32.85,32.85,32.3,32.31,616385.0,31.5563,31.5563,31.028,31.0376,616385.0
2023-08-22 10:00:00,32.31,32.43,32.25,32.3,248254.0,31.0376,31.1528,30.9799,31.028,248254.0
2023-08-22 10:30:00,32.29,32.29,32.19,32.2,144584.0,31.0183,31.0183,30.9223,30.9319,144584.0
2023-08-22 11:00:00,32.2,32.2,32.0,32.16,171965.0,30.9319,30.9319,30.7398,30.8935,171965.0
2023-08-22 11:30:00,32.16,32.26,32.12,32.18,131228.0,30.8935,30.9895,30.855,30.9127,131228.0
2023-08-22 12:00:00,32.18,32.2,32.0,32.09,127403.0,30.9127,30.9319,30.7398,30.8262,127403.0
2023-08-22 12:30:00,32.1,32.16,32.06,32.1,107886.0,30.8358,30.8935,30.7974,30.8358,107886.0
2023-08-22 13:00:00,32.1,32.16,32.04,32.14,108674.0,30.8358,30.8935,30.7782,30.8743,108674.0
2023-08-22 13:30:00,32.13,32.16,32.07,32.09,113732.0,30.8646,30.8935,30.807,30.8262,113732.0
2023-08-22 14:00:00,32.08,32.1,32.01,32.05,114938.0,30.8166,30.8358,30.7494,30.7878,114938.0
2023-08-22 14:30:00,32.05,32.12,31.93,31.94,212970.0,30.7878,30.855,30.6725,30.6821,212970.0
2023-08-22 15:00:00,31.94,32.06,31.92,31.96,404664.0,30.6821,30.7974,30.6629,30.7013,404664.0
2023-08-22 15:30:00,31.96,31.96,31.76,31.81,493535.0,30.7013,30.7013,30.5092,30.5572,493535.0
2023-08-23 09:30:00,31.79,31.87,31.37,31.87,278266.0,30.538,30.6149,30.1346,30.6149,278266.0
2023-08-23 10:00:00,31.86,31.96,31.84,31.88,164700.0,30.6053,30.7013,30.5861,30.6245,164700.0
2023-08-23 10:30:00,31.88,31.95,31.84,31.94,111151.0,30.6245,30.6917,30.5861,30.6821,111151.0
2023-08-23 11:00:00,31.94,31.95,31.85,31.89,109107.0,30.6821,30.6917,30.5957,30.6341,109107.0
2023-08-23 11:30:00,31.88,31.99,31.86,31.95,90144.0,30.6245,30.7302,30.6053,30.6917,90144.0
2023-08-23 12:00:00,31.95,31.96,31.88,31.92,72471.0,30.6917,30.7013,30.6245,30.6629,72471.0
2023-08-23 12:30:00,31.92,31.93,31.87,31.89,62861.0,30.6629,30.6725,30.6149,30.6341,62861.0
2023-08-23 13:00:00,31.89,31.96,31.88,31.93,75315.0,30.6341,30.7013,30.6245,30.6725,75315.0
2023-08-23 13:30:00,31.93,32.0,31.91,32.0,66605.0,30.6725,30.7398,30.6533,30.7398,66605.0
2023-08-23 14:00:00,32.0,32.03,31.91,31.93,122281.0,30.7398,30.7686,30.6533,30.6725,122281.0
2023-08-23 14:30:00,31.94,31.96,31.9,31.95,57674.0,30.6821,30.7013,30.6437,30.6917,57674.0
2023-08-23 15:00:00,31.94,31.99,31.9,31.96,91635.0,30.6821,30.7302,30.6437,30.7013,91635.0
2023-08-23 15:30:00,31.96,32.04,31.95,32.04,429524.0,30.7013,30.7782,30.6917,30.7782,429524.0
2023-08-24 09:30:00,32.11,32.44,31.99,32.43,117340.0,30.8454,31.1624,30.7302,31.1528,117340.0
2023-08-24 10:00:00,32.44,32.47,32.12,32.16,146509.0,31.1624,31.1913,30.855,30.8935,146509.0
2023-08-24 10:30:00,32.16,32.25,32.1,32.17,73223.0,30.8935,30.9799,30.8358,30.9031,73223.0
2023-08-24 11:00:00,32.18,32.18,32.02,32.07,66818.0,30.9127,30.9127,30.759,30.807,66818.0
2023-08-24 11:30:00,32.07,32.07,31.98,32.01,60123.0,30.807,30.807,30.7206,30.7494,60123.0
2023-08-24 12:00:00,32.01,32.07,32.0,32.02,56775.0,30.7494,30.807,30.7398,30.759,56775.0
2023-08-24 12:30:00,32.02,32.06,31.94,31.95,68215.0,30.759,30.7974,30.6821,30.6917,68215.0
2023-08-24 13:00:00,31.95,31.97,31.87,31.9,51832.0,30.6917,30.7109,30.6149,30.6437,51832.0
2023-08-24 13:30:00,31.9,31.95,31.87,31.91,72367.0,30.6437,30.6917,30.6149,30.6533,72367.0
2023-08-24 14:00:00,31.91,31.93,31.81,31.86,83320.0,30.6533,30.6725,30.5572,30.6053,83320.0
2023-08-24 14:30:00,31.87,31.91,31.82,31.91,74293.0,30.6149,30.6533,30.5669,30.6533,74293.0
2023-08-24 15:00:00,31.91,32.02,31.9,32.01,117566.0,30.6533,30.759,30.6437,30.7494,117566.0
2023-08-24 15:30:00,32.01,32.05,31.9,31.96,506843.0,30.7494,30.7878,30.6437,30.7013,506843.0
2023-08-25 09:30:00,31.99,32.17,31.87,32.01,170016.0,30.7302,30.9031,30.6149,30.7494,170016.0
2023-08-25 10:00:00,32.04,32.22,31.93,31.97,177054.0,30.7782,30.9511,30.6725,30.7109,177054.0
2023-08-25 10:30:00,31.97,31.99,31.63,31.63,352140.0,30.7109,30.7302,30.3843,30.3843,352140.0
2023-08-25 11:00:00,31.64,31.98,31.63,31.96,176971.0,30.3939,30.7206,30.3843,30.7013,176971.0
2023-08-25 11:30:00,31.96,31.99,31.82,31.88,120225.0,30.7013,30.7302,30.5669,30.6245,120225.0
2023-08-25 12:00:00,31.88,32.03,31.86,32.0,79089.0,30.6245,30.7686,30.6053,30.7398,79089.0
2023-08-25 12:30:00,32.01,32.03,31.9,31.98,55648.0,30.7494,30.7686,30.6437,30.7206,55648.0
2023-08-25 13:00:00,31.98,32.02,31.86,31.88,80255.0,30.7206,30.759,30.6053,30.6245,80255.0
2023-08-25 13:30:00,31.89,31.89,31.79,31.88,60605.0,30.6341,30.6341,30.538,30.6245,60605.0
2023-08-25 14:00:00,31.89,32.03,31.86,32.02,69338.0,30.6341,30.7686,30.6053,30.759,69338.0
2023-08-25 14:30:00,32.03,32.08,32.0,32.07,73957.0,30.7686,30.8166,30.7398,30.807,73957.0
2023-08-25 15:00:00,32.07,32.1,32.0,32.01,104036.0,30.807,30.8358,30.7398,30.7494,104036.0
2023-08-25 15:30:00,32.0,32.02,31.83,31.85,493284.0,30.7398,30.759,30.5765,30.5957,493284.0
2023-08-28 09:30:00,32.13,32.42,31.85,32.38,99963.0,30.8646,31.1432,30.5957,31.1048,99963.0
2023-08-28 10:00:00,32.39,32.41,32.3,32.34,71825.0,31.1144,31.1336,31.028,31.0664,71825.0
2023-08-28 10:30:00,32.34,32.36,32.24,32.3,85705.0,31.0664,31.0856,30.9703,31.028,85705.0
2023-08-28 11:00:00,32.3,32.31,32.13,32.15,64940.0,31.028,31.0376,30.8646,30.8839,64940.0
2023-08-28 11:30:00,32.16,32.19,32.07,32.1,62435.0,30.8935,30.9223,30.807,30.8358,62435.0
2023-08-28 12:00:00,32.1,32.13,32.03,32.05,76516.0,30.8358,30.8646,30.7686,30.7878,76516.0
2023-08-28 12:30:00,32.05,32.11,32.02,32.08,120583.0,30.7878,30.8454,30.759,30.8166,120583.0
2023-08-28 13:00:00,32.09,32.14,32.05,32.08,67098.0,30.8262,30.8743,30.7878,30.8166,67098.0
2023-08-28 13:30:00,32.08,32.12,31.96,31.99,70416.0,30.8166,30.855,30.7013,30.7302,70416.0
2023-08-28 14:00:00,32.0,32.0,31.9,31.91,56776.0,30.7398,30.7398,30.6437,30.6533,56776.0
2023-08-28 14:30:00,31.91,31.96,31.89,31.95,83436.0,30.6533,30.7013,30.6341,30.6917,83436.0
2023-08-28 15:00:00,31.95,32.0,31.92,31.97,112061.0,30.6917,30.7398,30.6629,30.7109,112061.0
2023-08-28 15:30:00,31.97,32.09,31.95,31.98,395582.0,30.7109,30.8262,30.6917,30.7206,395582.0
2023-08-29 09:30:00,31.98,32.28,31.87,32.22,89081.0,30.7206,31.0087,30.6149,30.9511,89081.0
2023-08-29 10:00:00,32.22,32.26,32.08,32.24,100514.0,30.9511,30.9895,30.8166,30.9703,100514.0
2023-08-29 10:30:00,32.24,32.33,32.19,32.24,76141.0,30.9703,31.0568,30.9223,30.9703,76141.0
2023-08-29 11:00:00,32.24,32.42,32.2,32.41,81146.0,30.9703,31.1432,30.9319,31.1336,81146.0
2023-08-29 11:30:00,32.43,32.55,32.39,32.48,86918.0,31.1528,31.2681,31.1144,31.2009,86918.0
2023-08-29 12:00:00,32.47,32.61,32.44,32.59,91237.0,31.1913,31.3257,31.1624,31.3065,91237.0
2023-08-29 12:30:00,32.61,32.61,32.51,32.54,38797.0,31.3257,31.3257,31.2297,31.2585,38797.0
2023-08-29 13:00:00,32.54,32.6,32.52,32.56,45160.0,31.2585,31.3161,31.2393,31.2777,45160.0
2023-08-29 13:30:00,32.57,32.63,32.55,32.57,75156.0,31.2873,31.345,31.2681,31.2873,75156.0
2023-08-29 14:00:00,32.58,32.58,32.49,32.51,57566.0,31.2969,31.2969,31.2105,31.2297,57566.0
2023-08-29 14:30:00,32.5,32.52,32.48,32.48,42186.0,31.2201,31.2393,31.2009,31.2009,42186.0
2023-08-29 15:00:00,32.48,32.59,32.45,32.57,94195.0,31.2009,31.3065,31.172,31.2873,94195.0
2023-08-29 15:30:00,32.58,32.61,32.51,32.54,295681.0,31.2969,31.3257,31.2297,31.2585,295681.0
2023-08-30 09:30:00,32.61,32.64,32.46,32.63,97182.0,31.3257,31.3546,31.1817,31.345,97182.0
2023-08-30 10:00:00,32.66,32.68,32.42,32.44,72992.0,31.3738,31.393,31.1432,31.1624,72992.0
2023-08-30 10:30:00,32.44,32.55,32.42,32.51,99433.0,31.1624,31.2681,31.1432,31.2297,99433.0
2023-08-30 11:00:00,32.51,32.51,32.44,32.51,64705.0,31.2297,31.2297,31.1624,31.2297,64705.0
2023-08-30 11:30:00,32.51,32.55,32.46,32.52,69556.0,31.2297,31.2681,31.1817,31.2393,69556.0
2023-08-30 12:00:00,32.52,32.55,32.49,32.55,53228.0,31.2393,31.2681,31.2105,31.2681,53228.0
2023-08-30 12:30:00,32.56,32.57,32.48,32.52,41534.0,31.2777,31.2873,31.2009,31.2393,41534.0
2023-08-30 13:00:00,32.52,32.54,32.49,32.52,57803.0,31.2393,31.2585,31.2105,31.2393,57803.0
2023-08-30 13:30:00,32.52,32.58,32.49,32.53,64299.0,31.2393,31.2969,31.2105,31.2489,64299.0
2023-08-30 14:00:00,32.53,32.53,32.46,32.5,47857.0,31.2489,31.2489,31.1817,31.2201,47857.0
2023-08-30 14:30:00,32.5,32.52,32.46,32.52,75579.0,31.2201,31.2393,31.1817,31.2393,75579.0
2023-08-30 15:00:00,32.52,32.56,32.47,32.48,85993.0,31.2393,31.2777,31.1913,31.2009,85993.0
2023-08-30 15:30:00,32.48,32.49,32.34,32.36,390315.0,31.2009,31.2105,31.0664,31.0856,390315.0
2023-08-31 09:30:00,32.5,32.54,32.31,32.49,138093.0,31.2201,31.2585,31.0376,31.2105,138093.0
2023-08-31 10:00:00,32.48,32.5,32.34,32.38,97529.0,31.2009,31.2201,31.0664,31.1048,97529.0
2023-08-31 10:30:00,32.38,32.45,32.34,32.42,199174.0,31.1048,31.172,31.0664,31.1432,199174.0
2023-08-31 11:00:00,32.43,32.43,32.24,32.3,80703.0,31.1528,31.1528,30.9703,31.028,80703.0
2023-08-31 11:30:00,32.3,32.31,32.15,32.23,118922.0,31.028,31.0376,30.8839,30.9607,118922.0
2023-08-31 12:00:00,32.23,32.3,32.18,32.3,213916.0,30.9607,31.028,30.9127,31.028,213916.0
2023-08-31 12:30:00,32.3,32.31,32.2,32.2,69632.0,31.028,31.0376,30.9319,30.9319,69632.0
2023-08-31 13:00:00,32.2,32.25,32.17,32.23,32802.0,30.9319,30.9799,30.9031,30.9607,32802.0
2023-08-31 13:30:00,32.23,32.26,32.17,32.2,38398.0,30.9607,30.9895,30.9031,30.9319,38398.0
2023-08-31 14:00:00,32.2,32.31,32.19,32.23,90584.0,30.9319,31.0376,30.9223,30.9607,90584.0
2023-08-31 14:30:00,32.23,32.23,32.06,32.08,73100.0,30.9607,30.9607,30.7974,30.8166,73100.0
2023-08-31 15:00:00,32.08,32.14,32.07,32.14,107653.0,30.8166,30.8743,30.807,30.8743,107653.0
2023-08-31 15:30:00,32.14,32.3,32.11,32.27,580211.0,30.8743,31.028,30.8454,30.9991,580211.0
2023-09-01 09:30:00,32.57,32.73,32.45,32.61,181967.0,31.2873,31.441,31.172,31.3257,181967.0
2023-09-01 10:00:00,32.6,32.75,32.54,32.73,124164.0,31.3161,31.4602,31.2585,31.441,124164.0
2023-09-01 10:30:00,32.72,32.72,32.53,32.54,106932.0,31.4314,31.4314,31.2489,31.2585,106932.0
2023-09-01 11:00:00,32.54,32.6,32.52,32.57,87171.0,31.2585,31.3161,31.2393,31.2873,87171.0
2023-09-01 11:30:00,32.57,32.59,32.48,32.54,67712.0,31.2873,31.3065,31.2009,31.2585,67712.0
2023-09-01 12:00:00,32.54,32.59,32.52,32.57,97515.0,31.2585,31.3065,31.2393,31.2873,97515.0
2023-09-01 12:30:00,32.57,32.64,32.53,32.59,57622.0,31.2873,31.3546,31.2489,31.3065,57622.0
2023-09-01 13:00:00,32.59,32.67,32.58,32.62,43855.0,31.3065,31.3834,31.2969,31.3353,43855.0
2023-09-01 13:30:00,32.61,32.64,32.57,32.59,49676.0,31.3257,31.3546,31.2873,31.3065,49676.0
2023-09-01 14:00:00,32.59,32.66,32.58,32.65,52866.0,31.3065,31.3738,31.2969,31.3642,52866.0
2023-09-01 14:30:00,32.64,32.67,32.58,32.66,44614.0,31.3546,31.3834,31.2969,31.3738,44614.0
2023-09-01 15:00:00,32.66,32.74,32.66,32.72,59984.0,31.3738,31.4506,31.3738,31.4314,59984.0
2023-09-01 15:30:00,32.72,32.76,32.63,32.66,442506.0,31.4314,31.4698,31.345,31.3738,442506.0
2023-09-05 09:30:00,32.11,32.44,32.0,32.26,413558.0,30.8454,31.1624,30.7398,30.9895,413558.0
2023-09-05 10:00:00,32.23,32.33,32.17,32.19,194898.0,30.9607,31.0568,30.9031,30.9223,194898.0
2023-09-05 10:30:00,32.18,32.19,31.89,32.0,298186.0,30.9127,30.9223,30.6341,30.7398,298186.0
2023-09-05 11:00:00,32.0,32.04,31.9,31.92,244236.0,30.7398,30.7782,30.6437,30.6629,244236.0
2023-09-05 11:30:00,31.92,32.04,31.88,31.9,101173.0,30.6629,30.7782,30.6245,30.6437,101173.0
2023-09-05 12:00:00,31.9,31.99,31.89,31.94,115685.0,30.6437,30.7302,30.6341,30.6821,115685.0
2023-09-05 12:30:00,31.94,31.98,31.89,31.97,108697.0,30.6821,30.7206,30.6341,30.7109,108697.0
2023-09-05 13:00:00,31.96,31.98,31.83,31.89,76710.0,30.7013,30.7206,30.5765,30.6341,76710.0
2023-09-05 13:30:00,31.88,31.96,31.86,31.89,132359.0,30.6245,30.7013,30.6053,30.6341,132359.0
2023-09-05 14:00:00,31.89,31.92,31.85,31.88,109706.0,30.6341,30.6629,30.5957,30.6245,109706.0
2023-09-05 14:30:00,31.88,31.96,31.86,31.96,102144.0,30.6245,30.7013,30.6053,30.7013,102144.0
2023-09-05 15:00:00,31.96,31.99,31.81,31.85,239189.0,30.7013,30.7302,30.5572,30.5957,239189.0
2023-09-05 15:30:00,31.86,31.94,31.77,31.81,714407.0,30.6053,30.6821,30.5188,30.5572,714407.0
2023-09-06 09:30:00,31.59,31.89,31.53,31.77,162596.0,30.3459,30.6341,30.2883,30.5188,162596.0
2023-09-06 10:00:00,31.76,31.8,31.47,31.48,203937.0,30.5092,30.5476,30.2306,30.2402,203937.0
2023-09-06 10:30:00,31.48,31.58,31.46,31.56,118742.0,30.2402,30.3363,30.221,30.3171,118742.0
2023-09-06 11:00:00,31.57,31.61,31.47,31.51,96315.0,30.3267,30.3651,30.2306,30.2691,96315.0
2023-09-06 11:30:00,31.51,31.51,31.41,31.41,77439.0,30.2691,30.2691,30.173,30.173,77439.0
2023-09-06 12:00:00,31.4,31.41,31.32,31.34,78655.0,30.1634,30.173,30.0865,30.1058,78655.0
2023-09-06 12:30:00,31.34,31.36,31.22,31.25,107831.0,30.1058,30.125,29.9905,30.0193,107831.0
2023-09-06 13:00:00,31.24,31.31,31.21,31.26,81259.0,30.0097,30.0769,29.9809,30.0289,81259.0
2023-09-06 13:30:00,31.26,31.38,31.26,31.37,76153.0,30.0289,30.1442,30.0289,30.1346,76153.0
2023-09-06 14:00:00,31.37,31.54,31.36,31.52,80511.0,30.1346,30.2979,30.125,30.2787,80511.0
2023-09-06 14:30:00,31.52,31.69,31.51,31.68,95255.0,30.2787,30.442,30.2691,30.4324,95255.0
2023-09-06 15:00:00,31.68,31.73,31.62,31.73,203313.0,30.4324,30.4804,30.3747,30.4804,203313.0
2023-09-06 15:30:00,31.73,31.84,31.71,31.73,480110.0,30.4804,30.5861,30.4612,30.4804,480110.0
2023-09-07 09:30:00,31.37,31.57,31.31,31.36,179851.0,30.1346,30.3267,30.0769,30.125,179851.0
2023-09-07 10:00:00,31.36,31.37,31.11,31.17,181734.0,30.125,30.1346,29.8848,29.9425,181734.0
2023-09-07 10:30:00,31.18,31.24,31.13,31.19,168906.0,29.9521,30.0097,29.904,29.9617,168906.0
2023-09-07 11:00:00,31.2,31.21,31.08,31.12,173487.0,29.9713,29.9809,29.856,29.8944,173487.0
2023-09-07 11:30:00,31.12,31.15,30.98,30.99,158542.0,29.8944,29.9232,29.7599,29.7695,158542.0
2023-09-07 12:00:00,30.98,31.06,30.94,31.02,206052.0,29.7599,29.8368,29.7215,29.7984,206052.0
2023-09-07 12:30:00,31.02,31.02,30.88,30.9,165497.0,29.7984,29.7984,29.6639,29.6831,165497.0
2023-09-07 13:00:00,30.9,30.99,30.86,30.98,117314.0,29.6831,29.7695,29.6447,29.7599,117314.0
2023-09-07 13:30:00,30.98,30.98,30.87,30.91,129977.0,29.7599,29.7599,29.6543,29.6927,129977.0
2023-09-07 14:00:00,30.91,30.91,30.77,30.77,123566.0,29.6927,29.6927,29.5582,29.5582,123566.0
2023-09-07 14:30:00,30.76,30.78,30.7,30.75,139804.0,29.5486,29.5678,29.491,29.539,139804.0
2023-09-07 15:00:00,30.74,30.88,30.67,30.87,373718.0,29.5294,29.6639,29.4621,29.6543,373718.0
2023-09-07 15:30:00,30.87,31.05,30.86,30.92,893890.0,29.6543,29.8272,29.6447,29.7023,893890.0
2023-09-08 09:30:00,30.94,31.07,30.74,30.88,136684.0,29.7215,29.8464,29.5294,29.6639,136684.0
2023-09-08 10:00:00,30.88,31.09,30.8,31.05,188596.0,29.6639,29.8656,29.587,29.8272,188596.0
2023-09-08 10:30:00,31.05,31.15,31.01,31.02,156544.0,29.8272,29.9232,29.7888,29.7984,156544.0
2023-09-08 11:00:00,31.02,31.14,31.01,31.08,79623.0,29.7984,29.9136,29.7888,29.856,79623.0
2023-09-08 11:30:00,31.07,31.11,31.02,31.07,65092.0,29.8464,29.8848,29.7984,29.8464,65092.0
2023-09-08 12:00:00,31.07,31.23,31.06,31.18,68463.0,29.8464,30.0001,29.8368,29.9521,68463.0
2023-09-08 12:30:00,31.18,31.27,31.15,31.27,64424.0,29.9521,30.0385,29.9232,30.0385,64424.0
2023-09-08 13:00:00,31.27,31.29,31.22,31.25,54804.0,30.0385,30.0577,29.9905,30.0193,54804.0
2023-09-08 13:30:00,31.25,31.3,31.23,31.27,54981.0,30.0193,30.0673,30.0001,30.0385,54981.0
2023-09-08 14:00:00,31.27,31.33,31.24,31.27,58802.0,30.0385,30.0962,30.0097,30.0385,58802.0
2023-09-08 14:30:00,31.27,31.28,31.19,31.23,79029.0,30.0385,30.0481,29.9617,30.0001,79029.0
2023-09-08 15:00:00,31.23,31.27,31.2,31.25,94921.0,30.0001,30.0385,29.9713,30.0193,94921.0
2023-09-08 15:30:00,31.25,31.3,31.23,31.29,568551.0,30.0193,30.0673,30.0001,30.0577,568551.0
2023-09-11 09:30:00,31.56,32.04,31.52,31.64,388945.0,30.3171,30.7782,30.2787,30.3939,388945.0
2023-09-11 10:00:00,31.64,31.96,31.63,31.95,140617.0,30.3939,30.7013,30.3843,30.6917,140617.0
2023-09-11 10:30:00,31.95,31.97,31.82,31.88,119783.0,30.6917,30.7109,30.5669,30.6245,119783.0
2023-09-11 11:00:00,31.87,31.93,31.86,31.88,72943.0,30.6149,30.6725,30.6053,30.6245,72943.0
2023-09-11 11:30:00,31.87,31.87,31.66,31.68,58123.0,30.6149,30.6149,30.4132,30.4324,58123.0
2023-09-11 12:00:00,31.68,31.74,31.66,31.69,68215.0,30.4324,30.49,30.4132,30.442,68215.0
2023-09-11 12:30:00,31.69,31.75,31.68,31.75,54832.0,30.442,30.4996,30.4324,30.4996,54832.0
2023-09-11 13:00:00,31.75,31.86,31.75,31.85,83854.0,30.4996,30.6053,30.4996,30.5957,83854.0
2023-09-11 13:30:00,31.85,31.88,31.72,31.73,75250.0,30.5957,30.6245,30.4708,30.4804,75250.0
2023-09-11 14:00:00,31.73,31.74,31.64,31.67,43500.0,30.4804,30.49,30.3939,30.4228,43500.0
2023-09-11 14:30:00,31.67,31.7,31.64,31.7,34928.0,30.4228,30.4516,30.3939,30.4516,34928.0
2023-09-11 15:00:00,31.7,31.75,31.69,31.7,77671.0,30.4516,30.4996,30.442,30.4516,77671.0
2023-09-11 15:30:00,31.69,31.71,31.64,31.71,429411.0,30.442,30.4612,30.3939,30.4612,429411.0
2023-09-12 09:30:00,31.7,32.27,31.6,32.09,401152.0,30.4516,30.9991,30.3555,30.8262,401152.0
2023-09-12 10:00:00,32.09,32.13,31.91,31.99,158833.0,30.8262,30.8646,30.6533,30.7302,158833.0
2023-09-12 10:30:00,31.98,32.16,31.96,32.11,104857.0,30.7206,30.8935,30.7013,30.8454,104857.0
2023-09-12 11:00:00,32.11,32.27,32.09,32.27,92436.0,30.8454,30.9991,30.8262,30.9991,92436.0
2023-09-12 11:30:00,32.27,32.33,32.24,32.32,113972.0,30.9991,31.0568,30.9703,31.0472,113972.0
2023-09-12 12:00:00,32.32,32.43,32.3,32.39,115009.0,31.0472,31.1528,31.028,31.1144,115009.0
2023-09-12 12:30:00,32.39,32.5,32.38,32.47,209387.0,31.1144,31.2201,31.1048,31.1913,209387.0
2023-09-12 13:00:00,32.47,32.67,32.44,32.66,141293.0,31.1913,31.3834,31.1624,31.3738,141293.0
2023-09-12 13:30:00,32.65,32.7,32.55,32.59,113135.0,31.3642,31.4122,31.2681,31.3065,113135.0
2023-09-12 14:00:00,32.59,32.59,32.46,32.49,91013.0,31.3065,31.3065,31.1817,31.2105,91013.0
2023-09-12 14:30:00,32.48,32.48,32.25,32.27,194497.0,31.2009,31.2009,30.9799,30.9991,194497.0
2023-09-12 15:00:00,32.26,32.27,32.13,32.19,179800.0,30.9895,30.9991,30.8646,30.9223,179800.0
2023-09-12 15:30:00,32.19,32.29,32.17,32.28,683862.0,30.9223,31.0183,30.9031,31.0087,683862.0
2023-09-13 09:30:00,32.51,32.53,31.74,31.92,117863.0,31.2297,31.2489,30.49,30.6629,117863.0
2023-09-13 10:00:00,31.94,32.0,31.83,32.0,155438.0,30.6821,30.7398,30.5765,30.7398,155438.0
2023-09-13 10:30:00,32.01,32.16,31.99,32.11,110648.0,30.7494,30.8935,30.7302,30.8454,110648.0
2023-09-13 11:00:00,32.11,32.11,31.97,31.99,43531.0,30.8454,30.8454,30.7109,30.7302,43531.0
2023-09-13 11:30:00,31.98,31.99,31.8,31.84,55283.0,30.7206,30.7302,30.5476,30.5861,55283.0
2023-09-13 12:00:00,31.84,31.86,31.81,31.83,36094.0,30.5861,30.6053,30.5572,30.5765,36094.0
2023-09-13 12:30:00,31.83,31.84,31.74,31.8,53858.0,30.5765,30.5861,30.49,30.5476,53858.0
2023-09-13 13:00:00,31.8,31.82,31.77,31.78,42293.0,30.5476,30.5669,30.5188,30.5284,42293.0
2023-09-13 13:30:00,31.78,31.82,31.68,31.7,220125.0,30.5284,30.5669,30.4324,30.4516,220125.0
2023-09-13 14:00:00,31.7,31.7,31.48,31.6,131572.0,30.4516,30.4516,30.2402,30.3555,131572.0
2023-09-13 14:30:00,31.6,31.65,31.44,31.5,169298.0,30.3555,30.4036,30.2018,30.2595,169298.0
2023-09-13 15:00:00,31.5,31.62,31.44,31.61,175919.0,30.2595,30.3747,30.2018,30.3651,175919.0
2023-09-13 15:30:00,31.61,31.85,31.61,31.8,568326.0,30.3651,30.5957,30.3651,30.5476,568326.0
2023-09-14 09:30:00,32.2,32.44,32.07,32.35,256921.0,30.9319,31.1624,30.807,31.076,256921.0
2023-09-14 10:00:00,32.35,32.37,32.06,32.09,93325.0,31.076,31.0952,30.7974,30.8262,93325.0
2023-09-14 10:30:00,32.09,32.16,32.07,32.14,96626.0,30.8262,30.8935,30.807,30.8743,96626.0
2023-09-14 11:00:00,32.15,32.18,32.0,32.05,78616.0,30.8839,30.9127,30.7398,30.7878,78616.0
2023-09-14 11:30:00,32.05,32.1,32.01,32.08,69456.0,30.7878,30.8358,30.7494,30.8166,69456.0
2023-09-14 12:00:00,32.09,32.16,32.08,32.13,58075.0,30.8262,30.8935,30.8166,30.8646,58075.0
2023-09-14 12:30:00,32.14,32.16,32.11,32.13,66272.0,30.8743,30.8935,30.8454,30.8646,66272.0
2023-09-14 13:00:00,32.13,32.13,32.06,32.13,97434.0,30.8646,30.8646,30.7974,30.8646,97434.0
2023-09-14 13:30:00,32.13,32.21,32.1,32.13,132825.0,30.8646,30.9415,30.8358,30.8646,132825.0
2023-09-14 14:00:00,32.13,32.15,32.09,32.14,95111.0,30.8646,30.8839,30.8262,30.8743,95111.0
2023-09-14 14:30:00,32.13,32.17,32.13,32.14,75934.0,30.8646,30.9031,30.8646,30.8743,75934.0
2023-09-14 15:00:00,32.15,32.19,32.14,32.15,99858.0,30.8839,30.9223,30.8743,30.8839,99858.0
2023-09-14 15:30:00,32.15,32.29,32.12,32.28,427362.0,30.8839,31.0183,30.855,31.0087,427362.0
2023-09-15 09:30:00,32.07,32.54,31.99,32.53,489544.0,30.807,31.2585,30.7302,31.2489,489544.0
2023-09-15 10:00:00,32.54,32.8,32.53,32.77,168487.0,31.2585,31.5083,31.2489,31.4794,168487.0
2023-09-15 10:30:00,32.77,32.8,32.5,32.52,175241.0,31.4794,31.5083,31.2201,31.2393,175241.0
2023-09-15 11:00:00,32.52,32.68,32.5,32.68,83318.0,31.2393,31.393,31.2201,31.393,83318.0
2023-09-15 11:30:00,32.69,32.71,32.61,32.64,72621.0,31.4026,31.4218,31.3257,31.3546,72621.0
2023-09-15 12:00:00,32.65,32.74,32.64,32.69,56936.0,31.3642,31.4506,31.3546,31.4026,56936.0
2023-09-15 12:30:00,32.69,32.72,32.61,32.64,74735.0,31.4026,31.4314,31.3257,31.3546,74735.0
2023-09-15 13:00:00,32.64,32.64,32.55,32.59,63018.0,31.3546,31.3546,31.2681,31.3065,63018.0
2023-09-15 13:30:00,32.58,32.8,32.54,32.77,93618.0,31.2969,31.5083,31.2585,31.4794,93618.0
2023-09-15 14:00:00,32.77,32.77,32.58,32.62,101275.0,31.4794,31.4794,31.2969,31.3353,101275.0
2023-09-15 14:30:00,32.62,32.67,32.59,32.66,69436.0,31.3353,31.3834,31.3065,31.3738,69436.0
2023-09-15 15:00:00,32.66,32.68,32.53,32.54,186061.0,31.3738,31.393,31.2489,31.2585,186061.0
2023-09-15 15:30:00,32.55,32.61,32.46,32.52,668688.0,31.2681,31.3257,31.1817,31.2393,668688.0
2023-09-18 09:30:00,32.42,32.45,31.8,31.89,157210.0,31.1432,31.172,30.5476,30.6341,157210.0
2023-09-18 10:00:00,31.89,32.11,31.88,32.02,92299.0,30.6341,30.8454,30.6245,30.759,92299.0
2023-09-18 10:30:00,32.01,32.1,31.99,32.05,77054.0,30.7494,30.8358,30.7302,30.7878,77054.0
2023-09-18 11:00:00,32.05,32.06,31.99,32.02,70253.0,30.7878,30.7974,30.7302,30.759,70253.0
2023-09-18 11:30:00,32.02,32.08,32.01,32.05,79254.0,30.759,30.8166,30.7494,30.7878,79254.0
2023-09-18 12:00:00,32.05,32.1,32.0,32.02,79562.0,30.7878,30.8358,30.7398,30.759,79562.0
2023-09-18 12:30:00,32.02,32.06,31.97,32.05,116106.0,30.759,30.7974,30.7109,30.7878,116106.0
2023-09-18 13:00:00,32.05,32.16,32.05,32.15,203542.0,30.7878,30.8935,30.7878,30.8839,203542.0
2023-09-18 13:30:00,32.15,32.19,32.13,32.18,76287.0,30.8839,30.9223,30.8646,30.9127,76287.0
2023-09-18 14:00:00,32.18,32.22,32.17,32.21,106648.0,30.9127,30.9511,30.9031,30.9415,106648.0
2023-09-18 14:30:00,32.22,32.27,32.2,32.25,68237.0,30.9511,30.9991,30.9319,30.9799,68237.0
2023-09-18 15:00:00,32.25,32.25,32.1,32.11,100752.0,30.9799,30.9799,30.8358,30.8454,100752.0
2023-09-18 15:30:00,32.11,32.18,32.07,32.13,399132.0,30.8454,30.9127,30.807,30.8646,399132.0
2023-09-19 09:30:00,32.22,32.35,32.16,32.18,146069.0,30.9511,31.076,30.8935,30.9127,146069.0
2023-09-19 10:00:00,32.18,32.36,32.18,32.35,93494.0,30.9127,31.0856,30.9127,31.076,93494.0
2023-09-19 10:30:00,32.34,32.34,32.15,32.16,85640.0,31.0664,31.0664,30.8839,30.8935,85640.0
2023-09-19 11:00:00,32.17,32.21,32.08,32.17,148897.0,30.9031,30.9415,30.8166,30.9031,148897.0
2023-09-19 11:30:00,32.17,32.32,32.16,32.32,85865.0,30.9031,31.0472,30.8935,31.0472,85865.0
2023-09-19 12:00:00,32.32,32.41,32.3,32.33,104802.0,31.0472,31.1336,31.028,31.0568,104802.0
2023-09-19 12:30:00,32.33,32.33,32.25,32.27,64050.0,31.0568,31.0568,30.9799,30.9991,64050.0
2023-09-19 13:00:00,32.27,32.31,32.24,32.29,57497.0,30.9991,31.0376,30.9703,31.0183,57497.0
2023-09-19 13:30:00,32.3,32.35,32.26,32.33,54914.0,31.028,31.076,30.9895,31.0568,54914.0
2023-09-19 14:00:00,32.33,32.35,32.29,32.31,57216.0,31.0568,31.076,31.0183,31.0376,57216.0
2023-09-19 14:30:00,32.3,32.42,32.28,32.32,79157.0,31.028,31.1432,31.0087,31.0472,79157.0
2023-09-19 15:00:00,32.32,32.39,32.3,32.38,88782.0,31.0472,31.1144,31.028,31.1048,88782.0
2023-09-19 15:30:00,32.38,32.51,32.35,32.37,345649.0,31.1048,31.2297,31.076,31.0952,345649.0
2023-09-20 09:30:00,32.59,32.78,32.47,32.76,107460.0,31.3065,31.489,31.1913,31.4698,107460.0
2023-09-20 10:00:00,32.77,32.77,32.61,32.66,59185.0,31.4794,31.4794,31.3257,31.3738,59185.0
2023-09-20 10:30:00,32.66,32.72,32.62,32.64,51616.0,31.3738,31.4314,31.3353,31.3546,51616.0
2023-09-20 11:00:00,32.64,32.73,32.64,32.66,54219.0,31.3546,31.441,31.3546,31.3738,54219.0
2023-09-20 11:30:00,32.66,32.73,32.64,32.65,78924.0,31.3738,31.441,31.3546,31.3642,78924.0
2023-09-20 12:00:00,32.65,32.66,32.58,32.61,48982.0,31.3642,31.3738,31.2969,31.3257,48982.0
2023-09-20 12:30:00,32.61,32.63,32.59,32.59,44217.0,31.3257,31.345,31.3065,31.3065,44217.0
2023-09-20 13:00:00,32.59,32.65,32.56,32.56,44495.0,31.3065,31.3642,31.2777,31.2777,44495.0
2023-09-20 13:30:00,32.56,32.59,32.52,32.59,48278.0,31.2777,31.3065,31.2393,31.3065,48278.0
2023-09-20 14:00:00,32.58,32.58,32.41,32.47,130149.0,31.2969,31.2969,31.1336,31.1913,130149.0
2023-09-20 14:30:00,32.46,32.54,32.32,32.36,102743.0,31.1817,31.2585,31.0472,31.0856,102743.0
2023-09-20 15:00:00,32.36,32.41,32.18,32.29,95422.0,31.0856,31.1336,30.9127,31.0183,95422.0
2023-09-20 15:30:00,32.29,32.29,32.11,32.16,415258.0,31.0183,31.0183,30.8454,30.8935,415258.0
2023-09-21 09:30:00,31.93,32.05,31.76,31.96,105171.0,30.6725,30.7878,30.5092,30.7013,105171.0
2023-09-21 10:00:00,31.97,32.16,31.94,31.99,157145.0,30.7109,30.8935,30.6821,30.7302,157145.0
2023-09-21 10:30:00,31.99,32.05,31.86,31.88,128800.0,30.7302,30.7878,30.6053,30.6245,128800.0
2023-09-21 11:00:00,31.88,31.96,31.85,31.93,85796.0,30.6245,30.7013,30.5957,30.6725,85796.0
2023-09-21 11:30:00,31.94,32.09,31.93,32.02,76924.0,30.6821,30.8262,30.6725,30.759,76924.0
2023-09-21 12:00:00,32.02,32.02,31.94,31.96,54953.0,30.759,30.759,30.6821,30.7013,54953.0
2023-09-21 12:30:00,31.96,31.98,31.86,31.92,72704.0,30.7013,30.7206,30.6053,30.6629,72704.0
2023-09-21 13:00:00,31.91,32.05,31.88,32.03,62297.0,30.6533,30.7878,30.6245,30.7686,62297.0
2023-09-21 13:30:00,32.03,32.03,31.95,32.01,54914.0,30.7686,30.7686,30.6917,30.7494,54914.0
2023-09-21 14:00:00,32.02,32.03,31.91,31.92,69796.0,30.759,30.7686,30.6533,30.6629,69796.0
2023-09-21 14:30:00,31.91,31.93,31.88,31.89,75384.0,30.6533,30.6725,30.6245,30.6341,75384.0
2023-09-21 15:00:00,31.89,31.9,31.8,31.81,109719.0,30.6341,30.6437,30.5476,30.5572,109719.0
2023-09-21 15:30:00,31.81,31.89,31.8,31.8,414017.0,30.5572,30.6341,30.5476,30.5476,414017.0
2023-09-22 09:30:00,31.78,31.83,31.41,31.46,208622.0,30.5284,30.5765,30.173,30.221,208622.0
2023-09-22 10:00:00,31.45,31.64,31.41,31.62,141707.0,30.2114,30.3939,30.173,30.3747,141707.0
2023-09-22 10:30:00,31.62,31.67,31.55,31.56,103553.0,30.3747,30.4228,30.3075,30.3171,103553.0
2023-09-22 11:00:00,31.57,31.59,31.4,31.54,95375.0,30.3267,30.3459,30.1634,30.2979,95375.0
2023-09-22 11:30:00,31.54,31.67,31.53,31.53,95747.0,30.2979,30.4228,30.2883,30.2883,95747.0
2023-09-22 12:00:00,31.54,31.54,31.43,31.43,64157.0,30.2979,30.2979,30.1922,30.1922,64157.0
2023-09-22 12:30:00,31.44,31.5,31.39,31.39,99645.0,30.2018,30.2595,30.1538,30.1538,99645.0
2023-09-22 13:00:00,31.39,31.44,31.35,31.4,85433.0,30.1538,30.2018,30.1154,30.1634,85433.0
2023-09-22 13:30:00,31.4,31.43,31.31,31.34,81062.0,30.1634,30.1922,30.0769,30.1058,81062.0
2023-09-22 14:00:00,31.34,31.38,31.25,31.25,117302.0,30.1058,30.1442,30.0193,30.0193,117302.0
2023-09-22 14:30:00,31.25,31.33,31.23,31.3,111754.0,30.0193,30.0962,30.0001,30.0673,111754.0
2023-09-22 15:00:00,31.29,31.51,31.29,31.48,150965.0,30.0577,30.2691,30.0577,30.2402,150965.0
2023-09-22 15:30:00,31.49,31.51,31.33,31.38,625975.0,30.2499,30.2691,30.0962,30.1442,625975.0
2023-09-25 09:30:00,31.18,31.24,30.94,31.23,242287.0,29.9521,30.0097,29.7215,30.0001,242287.0
2023-09-25 10:00:00,31.24,31.25,31.08,31.23,130416.0,30.0097,30.0193,29.856,30.0001,130416.0
2023-09-25 10:30:00,31.23,31.27,31.12,31.13,73356.0,30.0001,30.0385,29.8944,29.904,73356.0
2023-09-25 11:00:00,31.13,31.37,31.1,31.3,77348.0,29.904,30.1346,29.8752,30.0673,77348.0
2023-09-25 11:30:00,31.3,31.32,31.24,31.25,184418.0,30.0673,30.0865,30.0097,30.0193,184418.0
2023-09-25 12:00:00,31.26,31.39,31.24,31.37,190742.0,30.0289,30.1538,30.0097,30.1346,190742.0
2023-09-25 12:30:00,31.37,31.43,31.33,31.38,96694.0,30.1346,30.1922,30.0962,30.1442,96694.0
2023-09-25 13:00:00,31.38,31.43,31.28,31.28,81364.0,30.1442,30.1922,30.0481,30.0481,81364.0
2023-09-25 13:30:00,31.28,31.4,31.26,31.38,174524.0,30.0481,30.1634,30.0289,30.1442,174524.0
2023-09-25 14:00:00,31.38,31.4,31.31,31.34,67363.0,30.1442,30.1634,30.0769,30.1058,67363.0
2023-09-25 14:30:00,31.33,31.45,31.32,31.36,98157.0,30.0962,30.2114,30.0865,30.125,98157.0
2023-09-25 15:00:00,31.35,31.42,31.27,31.34,130685.0,30.1154,30.1826,30.0385,30.1058,130685.0
2023-09-25 15:30:00,31.35,31.44,31.33,31.42,470991.0,30.1154,30.2018,30.0962,30.1826,470991.0
2023-09-26 09:30:00,31.09,31.52,31.0,31.45,168728.0,29.8656,30.2787,29.7791,30.2114,168728.0
2023-09-26 10:00:00,31.45,31.48,31.27,31.38,108212.0,30.2114,30.2402,30.0385,30.1442,108212.0
2023-09-26 10:30:00,31.39,31.42,31.27,31.42,78837.0,30.1538,30.1826,30.0385,30.1826,78837.0
2023-09-26 11:00:00,31.43,31.49,31.28,31.29,94504.0,30.1922,30.2499,30.0481,30.0577,94504.0
2023-09-26 11:30:00,31.28,31.3,31.19,31.29,74398.0,30.0481,30.0673,29.9617,30.0577,74398.0
2023-09-26 12:00:00,31.28,31.3,31.2,31.25,90844.0,30.0481,30.0673,29.9713,30.0193,90844.0
2023-09-26 12:30:00,31.26,31.26,31.17,31.18,48437.0,30.0289,30.0289,29.9425,29.9521,48437.0
2023-09-26 13:00:00,31.18,31.23,31.1,31.11,114967.0,29.9521,30.0001,29.8752,29.8848,114967.0
2023-09-26 13:30:00,31.1,31.12,30.98,31.03,58206.0,29.8752,29.8944,29.7599,29.808,58206.0
2023-09-26 14:00:00,31.03,31.03,30.89,30.91,59627.0,29.808,29.808,29.6735,29.6927,59627.0
2023-09-26 14:30:00,30.92,31.02,30.9,31.02,89798.0,29.7023,29.7984,29.6831,29.7984,89798.0
2023-09-26 15:00:00,31.02,31.1,31.0,31.08,148900.0,29.7984,29.8752,29.7791,29.856,148900.0
2023-09-26 15:30:00,31.08,31.15,31.07,31.1,573018.0,29.856,29.9232,29.8464,29.8752,573018.0
2023-09-27 09:30:00,31.23,31.31,30.63,30.89,259428.0,30.0001,30.0769,29.4237,29.6735,259428.0
2023-09-27 10:00:00,30.88,30.91,30.71,30.84,154649.0,29.6639,29.6927,29.5006,29.6255,154649.0
2023-09-27 10:30:00,30.85,30.85,30.61,30.61,132093.0,29.6351,29.6351,29.4045,29.4045,132093.0
2023-09-27 11:00:00,30.61,30.81,30.59,30.75,157015.0,29.4045,29.5966,29.3853,29.539,157015.0
2023-09-27 11:30:00,30.75,30.77,30.58,30.6,87334.0,29.539,29.5582,29.3757,29.3949,87334.0
2023-09-27 12:00:00,30.59,30.61,30.47,30.49,248931.0,29.3853,29.4045,29.27,29.2892,248931.0
2023-09-27 12:30:00,30.48,30.49,30.31,30.31,132632.0,29.2796,29.2892,29.1163,29.1163,132632.0
2023-09-27 13:00:00,30.32,30.35,30.05,30.07,188906.0,29.1259,29.1547,28.8666,28.8858,188906.0
2023-09-27 13:30:00,30.06,30.22,29.98,30.21,216852.0,28.8762,29.0299,28.7993,29.0203,216852.0
2023-09-27 14:00:00,30.21,30.35,30.15,30.34,313238.0,29.0203,29.1547,28.9626,29.1451,313238.0
2023-09-27 14:30:00,30.34,30.46,30.3,30.33,197345.0,29.1451,29.2604,29.1067,29.1355,197345.0
2023-09-27 15:00:00,30.32,30.48,30.29,30.33,207148.0,29.1259,29.2796,29.0971,29.1355,207148.0
2023-09-27 15:30:00,30.33,30.33,30.16,30.18,979551.0,29.1355,29.1355,28.9722,28.9914,979551.0
2023-09-28 09:30:00,30.22,30.53,30.21,30.47,219411.0,29.0299,29.3277,29.0203,29.27,219411.0
2023-09-28 10:00:00,30.47,30.53,30.35,30.41,124179.0,29.27,29.3277,29.1547,29.2124,124179.0
2023-09-28 10:30:00,30.42,30.6,30.31,30.52,178444.0,29.222,29.3949,29.1163,29.3181,178444.0
2023-09-28 11:00:00,30.52,30.69,30.5,30.68,188776.0,29.3181,29.4814,29.2988,29.4718,188776.0
2023-09-28 11:30:00,30.68,30.84,30.65,30.73,132287.0,29.4718,29.6255,29.4429,29.5198,132287.0
2023-09-28 12:00:00,30.74,30.85,30.66,30.84,154858.0,29.5294,29.6351,29.4525,29.6255,154858.0
2023-09-28 12:30:00,30.84,30.86,30.71,30.76,72872.0,29.6255,29.6447,29.5006,29.5486,72872.0
2023-09-28 13:00:00,30.75,30.78,30.68,30.69,106900.0,29.539,29.5678,29.4718,29.4814,106900.0
2023-09-28 13:30:00,30.68,30.71,30.61,30.7,120855.0,29.4718,29.5006,29.4045,29.491,120855.0
2023-09-28 14:00:00,30.71,30.86,30.71,30.81,129406.0,29.5006,29.6447,29.5006,29.5966,129406.0
2023-09-28 14:30:00,30.8,30.87,30.72,30.87,101893.0,29.587,29.6543,29.5102,29.6543,101893.0
2023-09-28 15:00:00,30.87,30.99,30.86,30.96,167198.0,29.6543,29.7695,29.6447,29.7407,167198.0
2023-09-28 15:30:00,30.96,30.97,30.72,30.87,637107.0,29.7407,29.7503,29.5102,29.6543,637107.0
2023-09-29 09:30:00,30.85,31.09,30.76,30.99,514279.0,29.6351,29.8656,29.5486,29.7695,514279.0
2023-09-29 10:00:00,30.99,31.02,30.74,30.86,299651.0,29.7695,29.7984,29.5294,29.6447,299651.0
2023-09-29 10:30:00,30.86,30.98,30.81,30.84,184458.0,29.6447,29.7599,29.5966,29.6255,184458.0
2023-09-29 11:00:00,30.85,31.01,30.75,30.88,155997.0,29.6351,29.7888,29.539,29.6639,155997.0
2023-09-29 11:30:00,30.87,30.98,30.74,30.82,129477.0,29.6543,29.7599,29.5294,29.6062,129477.0
2023-09-29 12:00:00,30.82,30.98,30.81,30.91,124017.0,29.6062,29.7599,29.5966,29.6927,124017.0
2023-09-29 12:30:00,30.91,30.91,30.66,30.68,71839.0,29.6927,29.6927,29.4525,29.4718,71839.0
2023-09-29 13:00:00,30.69,30.69,30.42,30.56,148384.0,29.4814,29.4814,29.222,29.3565,148384.0
2023-09-29 13:30:00,30.57,30.58,30.39,30.4,125891.0,29.3661,29.3757,29.1932,29.2028,125891.0
2023-09-29 14:00:00,30.41,30.46,30.34,30.37,175228.0,29.2124,29.2604,29.1451,29.174,175228.0
2023-09-29 14:30:00,30.37,30.57,30.35,30.55,155938.0,29.174,29.3661,29.1547,29.3469,155938.0
2023-09-29 15:00:00,30.57,30.6,30.42,30.48,197252.0,29.3661,29.3949,29.222,29.2796,197252.0
2023-09-29 15:30:00,30.47,30.64,30.37,30.58,867009.0,29.27,29.4333,29.174,29.3757,867009.0
2023-10-02 09:30:00,30.4,30.67,30.26,30.55,234548.0,29.2028,29.4621,29.0683,29.3469,234548.0
2023-10-02 10:00:00,30.54,30.67,30.47,30.51,263323.0,29.3373,29.4621,29.27,29.3084,263323.0
2023-10-02 10:30:00,30.51,30.54,30.32,30.45,350652.0,29.3084,29.3373,29.1259,29.2508,350652.0
2023-10-02 11:00:00,30.44,30.55,30.42,30.48,268143.0,29.2412,29.3469,29.222,29.2796,268143.0
2023-10-02 11:30:00,30.48,30.56,30.36,30.39,197629.0,29.2796,29.3565,29.1644,29.1932,197629.0
2023-10-02 12:00:00,30.39,30.44,30.27,30.4,103474.0,29.1932,29.2412,29.0779,29.2028,103474.0
2023-10-02 12:30:00,30.39,30.47,30.37,30.44,88608.0,29.1932,29.27,29.174,29.2412,88608.0
2023-10-02 13:00:00,30.44,30.54,30.42,30.5,147260.0,29.2412,29.3373,29.222,29.2988,147260.0
2023-10-02 13:30:00,30.5,30.55,30.43,30.51,143576.0,29.2988,29.3469,29.2316,29.3084,143576.0
2023-10-02 14:00:00,30.51,30.57,30.34,30.35,153538.0,29.3084,29.3661,29.1451,29.1547,153538.0
2023-10-02 14:30:00,30.35,30.37,30.27,30.32,221717.0,29.1547,29.174,29.0779,29.1259,221717.0
2023-10-02 15:00:00,30.32,30.36,30.25,30.3,158015.0,29.1259,29.1644,29.0587,29.1067,158015.0
2023-10-02 15:30:00,30.3,30.39,30.21,30.38,594394.0,29.1067,29.1932,29.0203,29.1836,594394.0
2023-10-03 09:30:00,30.09,30.12,29.63,29.81,285787.0,28.905,28.9338,28.4631,28.636,285787.0
2023-10-03 10:00:00,29.82,29.82,29.58,29.7,730267.0,28.6456,28.6456,28.4151,28.5303,730267.0
2023-10-03 10:30:00,29.66,29.72,29.44,29.5,344910.0,28.4919,28.5496,28.2806,28.3382,344910.0
2023-10-03 11:00:00,29.5,29.52,29.31,29.33,117748.0,28.3382,28.3574,28.1557,28.1749,117748.0
2023-10-03 11:30:00,29.33,29.37,29.19,29.21,195118.0,28.1749,28.2133,28.0404,28.0596,195118.0
2023-10-03 12:00:00,29.21,29.36,29.14,29.26,315381.0,28.0596,28.2037,27.9924,28.1077,315381.0
2023-10-03 12:30:00,29.26,29.28,29.14,29.2,121987.0,28.1077,28.1269,27.9924,28.05,121987.0
2023-10-03 13:00:00,29.19,29.27,29.12,29.19,124266.0,28.0404,28.1173,27.9732,28.0404,124266.0
2023-10-03 13:30:00,29.18,29.18,29.04,29.05,169596.0,28.0308,28.0308,27.8963,27.9059,169596.0
2023-10-03 14:00:00,29.05,29.08,28.95,29.0,145196.0,27.9059,27.9348,27.8099,27.8579,145196.0
2023-10-03 14:30:00,29.0,29.19,28.99,29.1,233988.0,27.8579,28.0404,27.8483,27.954,233988.0
2023-10-03 15:00:00,29.1,29.12,28.99,29.03,226463.0,27.954,27.9732,27.8483,27.8867,226463.0
2023-10-03 15:30:00,29.03,29.17,28.99,29.1,940845.0,27.8867,28.0212,27.8483,27.954,940845.0
2023-10-04 09:30:00,29.21,29.31,28.98,29.05,230776.0,28.0596,28.1557,27.8387,27.9059,230776.0
2023-10-04 10:00:00,29.05,29.11,28.79,28.8,241216.0,27.9059,27.9636,27.6562,27.6658,241216.0
2023-10-04 10:30:00,28.8,28.89,28.7,28.79,170482.0,27.6658,27.7522,27.5697,27.6562,170482.0
2023-10-04 11:00:00,28.79,28.92,28.72,28.91,233816.0,27.6562,27.7811,27.5889,27.7715,233816.0
2023-10-04 11:30:00,28.9,28.97,28.81,28.9,182006.0,27.7619,27.8291,27.6754,27.7619,182006.0
2023-10-04 12:00:00,28.9,29.0,28.86,28.96,306260.0,27.7619,27.8579,27.7234,27.8195,306260.0
2023-10-04 12:30:00,28.96,29.09,28.69,28.71,452761.0,27.8195,27.9444,27.5601,27.5793,452761.0
2023-10-04 13:00:00,28.71,28.87,28.66,28.77,414574.0,27.5793,27.733,27.5313,27.637,414574.0
2023-10-04 13:30:00,28.76,28.78,28.71,28.74,112712.0,27.6274,27.6466,27.5793,27.6082,112712.0
2023-10-04 14:00:00,28.75,28.78,28.64,28.68,147485.0,27.6178,27.6466,27.5121,27.5505,147485.0
2023-10-04 14:30:00,28.68,28.75,28.65,28.74,142540.0,27.5505,27.6178,27.5217,27.6082,142540.0
2023-10-04 15:00:00,28.74,28.9,28.72,28.87,276974.0,27.6082,27.7619,27.5889,27.733,276974.0
2023-10-04 15:30:00,28.87,29.06,28.87,29.03,889967.0,27.733,27.9156,27.733,27.8867,889967.0
2023-10-05 09:30:00,28.8,28.94,28.57,28.79,139800.0,27.6658,27.8003,27.4448,27.6562,139800.0
2023-10-05 10:00:00,28.8,28.83,28.65,28.74,116769.0,27.6658,27.6946,27.5217,27.6082,116769.0
2023-10-05 10:30:00,28.73,28.76,28.59,28.67,215317.0,27.5985,27.6274,27.4641,27.5409,215317.0
2023-10-05 11:00:00,28.67,28.67,28.54,28.55,121435.0,27.5409,27.5409,27.416,27.4256,121435.0
2023-10-05 11:30:00,28.55,28.61,28.42,28.61,197105.0,27.4256,27.4833,27.3008,27.4833,197105.0
2023-10-05 12:00:00,28.62,28.77,28.57,28.64,150117.0,27.4929,27.637,27.4448,27.5121,150117.0
2023-10-05 12:30:00,28.64,28.68,28.46,28.58,137060.0,27.5121,27.5505,27.3392,27.4545,137060.0
2023-10-05 13:00:00,28.57,28.61,28.43,28.46,191378.0,27.4448,27.4833,27.3104,27.3392,191378.0
2023-10-05 13:30:00,28.46,28.78,28.41,28.74,253244.0,27.3392,27.6466,27.2911,27.6082,253244.0
2023-10-05 14:00:00,28.76,28.79,28.64,28.66,122798.0,27.6274,27.6562,27.5121,27.5313,122798.0
2023-10-05 14:30:00,28.66,28.77,28.59,28.6,157088.0,27.5313,27.637,27.4641,27.4737,157088.0
2023-10-05 15:00:00,28.6,28.66,28.53,28.66,253420.0,27.4737,27.5313,27.4064,27.5313,253420.0
2023-10-05 15:30:00,28.66,28.72,28.61,28.71,916631.0,27.5313,27.5889,27.4833,27.5793,916631.0
2023-10-06 09:30:00,28.41,28.87,28.41,28.86,328309.0,27.2911,27.733,27.2911,27.7234,328309.0
2023-10-06 10:00:00,28.86,28.92,28.51,28.69,192573.0,27.7234,27.7811,27.3872,27.5601,192573.0
2023-10-06 10:30:00,28.69,28.75,28.5,28.6,267317.0,27.5601,27.6178,27.3776,27.4737,267317.0
2023-10-06 11:00:00,28.6,29.04,28.58,29.01,177765.0,27.4737,27.8963,27.4545,27.8675,177765.0
2023-10-06 11:30:00,29.02,29.31,28.98,29.31,107727.0,27.8771,28.1557,27.8387,28.1557,107727.0
2023-10-06 12:00:00,29.32,29.38,29.1,29.14,140181.0,28.1653,28.2229,27.954,27.9924,140181.0
2023-10-06 12:30:00,29.14,29.2,29.09,29.16,84335.0,27.9924,28.05,27.9444,28.0116,84335.0
2023-10-06 13:00:00,29.16,29.27,29.15,29.25,83148.0,28.0116,28.1173,28.002,28.0981,83148.0
2023-10-06 13:30:00,29.25,29.34,29.24,29.33,208854.0,28.0981,28.1845,28.0885,28.1749,208854.0
2023-10-06 14:00:00,29.33,29.44,29.3,29.43,264422.0,28.1749,28.2806,28.1461,28.271,264422.0
2023-10-06 14:30:00,29.44,29.52,29.42,29.42,122166.0,28.2806,28.3574,28.2614,28.2614,122166.0
2023-10-06 15:00:00,29.44,29.44,29.36,29.4,137505.0,28.2806,28.2806,28.2037,28.2422,137505.0
2023-10-06 15:30:00,29.41,29.49,29.28,29.33,826371.0,28.2518,28.3286,28.1269,28.1749,826371.0
2023-10-09 09:30:00,28.9,29.23,28.66,28.83,233382.0,27.7619,28.0789,27.5313,27.6946,233382.0
2023-10-09 10:00:00,28.83,28.96,28.74,28.94,103159.0,27.6946,27.8195,27.6082,27.8003,103159.0
2023-10-09 10:30:00,28.95,29.03,28.86,28.94,140883.0,27.8099,27.8867,27.7234,27.8003,140883.0
2023-10-09 11:00:00,28.95,29.18,28.94,29.17,71790.0,27.8099,28.0308,27.8003,28.0212,71790.0
2023-10-09 11:30:00,29.18,29.2,29.0,29.14,87891.0,28.0308,28.05,27.8579,27.9924,87891.0
2023-10-09 12:00:00,29.14,29.26,29.09,29.13,79145.0,27.9924,28.1077,27.9444,27.9828,79145.0
2023-10-09 12:30:00,29.14,29.16,29.08,29.1,81595.0,27.9924,28.0116,27.9348,27.954,81595.0
2023-10-09 13:00:00,29.1,29.24,29.08,29.24,77420.0,27.954,28.0885,27.9348,28.0885,77420.0
2023-10-09 13:30:00,29.24,29.42,29.24,29.4,119260.0,28.0885,28.2614,28.0885,28.2422,119260.0
2023-10-09 14:00:00,29.39,29.5,29.33,29.49,194614.0,28.2326,28.3382,28.1749,28.3286,194614.0
2023-10-09 14:30:00,29.5,29.52,29.41,29.49,142400.0,28.3382,28.3574,28.2518,28.3286,142400.0
2023-10-09 15:00:00,29.5,29.5,29.29,29.33,127823.0,28.3382,28.3382,28.1365,28.1749,127823.0
2023-10-09 15:30:00,29.33,29.37,29.19,29.37,425002.0,28.1749,28.2133,28.0404,28.2133,425002.0
2023-10-10 09:30:00,29.64,29.99,29.45,29.91,235810.0,28.4727,28.8089,28.2902,28.7321,235810.0
2023-10-10 10:00:00,29.91,30.25,29.82,30.16,164297.0,28.7321,29.0587,28.6456,28.9722,164297.0
2023-10-10 10:30:00,30.17,30.3,30.07,30.11,219453.0,28.9818,29.1067,28.8858,28.9242,219453.0
2023-10-10 11:00:00,30.11,30.21,30.08,30.15,94740.0,28.9242,29.0203,28.8954,28.9626,94740.0
2023-10-10 11:30:00,30.15,30.27,30.15,30.27,75463.0,28.9626,29.0779,28.9626,29.0779,75463.0
2023-10-10 12:00:00,30.28,30.35,30.27,30.29,94774.0,29.0875,29.1547,29.0779,29.0971,94774.0
2023-10-10 12:30:00,30.28,30.32,30.18,30.23,112716.0,29.0875,29.1259,28.9914,29.0395,112716.0
2023-10-10 13:00:00,30.22,30.23,29.99,30.09,155237.0,29.0299,29.0395,28.8089,28.905,155237.0
2023-10-10 13:30:00,30.09,30.13,30.03,30.08,173882.0,28.905,28.9434,28.8473,28.8954,173882.0
2023-10-10 14:00:00,30.08,30.09,29.88,29.92,98296.0,28.8954,28.905,28.7033,28.7417,98296.0
2023-10-10 14:30:00,29.92,30.03,29.86,29.87,136336.0,28.7417,28.8473,28.684,28.6937,136336.0
2023-10-10 15:00:00,29.87,29.89,29.78,29.78,99229.0,28.6937,28.7129,28.6072,28.6072,99229.0
2023-10-10 15:30:00,29.78,29.87,29.77,29.83,283795.0,28.6072,28.6937,28.5976,28.6552,283795.0
2023-10-11 09:30:00,29.88,30.35,29.78,29.97,232174.0,28.7033,29.1547,28.6072,28.7897,232174.0
2023-10-11 10:00:00,29.96,30.02,29.83,29.94,110992.0,28.7801,28.8377,28.6552,28.7609,110992.0
2023-10-11 10:30:00,29.95,29.97,29.81,29.92,155177.0,28.7705,28.7897,28.636,28.7417,155177.0
2023-10-11 11:00:00,29.91,29.94,29.65,29.67,102228.0,28.7321,28.7609,28.4823,28.5015,102228.0
2023-10-11 11:30:00,29.68,29.72,29.6,29.61,96740.0,28.5111,28.5496,28.4343,28.4439,96740.0
2023-10-11 12:00:00,29.61,29.63,29.48,29.51,59061.0,28.4439,28.4631,28.319,28.3478,59061.0
2023-10-11 12:30:00,29.5,29.53,29.4,29.51,105959.0,28.3382,28.367,28.2422,28.3478,105959.0
2023-10-11 13:00:00,29.51,29.58,29.43,29.43,96498.0,28.3478,28.4151,28.271,28.271,96498.0
2023-10-11 13:30:00,29.43,29.55,29.4,29.54,144638.0,28.271,28.3863,28.2422,28.3766,144638.0
2023-10-11 14:00:00,29.54,29.65,29.51,29.61,85573.0,28.3766,28.4823,28.3478,28.4439,85573.0
2023-10-11 14:30:00,29.61,29.66,29.59,29.61,100448.0,28.4439,28.4919,28.4247,28.4439,100448.0
2023-10-11 15:00:00,29.62,29.7,29.61,29.7,113482.0,28.4535,28.5303,28.4439,28.5303,113482.0
2023-10-11 15:30:00,29.69,29.73,29.65,29.65,459122.0,28.5207,28.5592,28.4823,28.4823,459122.0
2023-10-12 09:30:00,29.8,29.8,29.29,29.35,201604.0,28.6264,28.6264,28.1365,28.1941,201604.0
2023-10-12 10:00:00,29.34,29.46,29.2,29.39,108635.0,28.1845,28.2998,28.05,28.2326,108635.0
2023-10-12 10:30:00,29.38,29.45,29.29,29.32,93553.0,28.2229,28.2902,28.1365,28.1653,93553.0
2023-10-12 11:00:00,29.32,29.45,29.3,29.43,102926.0,28.1653,28.2902,28.1461,28.271,102926.0
2023-10-12 11:30:00,29.43,29.43,29.19,29.32,68238.0,28.271,28.271,28.0404,28.1653,68238.0
2023-10-12 12:00:00,29.32,29.59,29.31,29.46,95745.0,28.1653,28.4247,28.1557,28.2998,95745.0
2023-10-12 12:30:00,29.47,29.49,29.41,29.44,53378.0,28.3094,28.3286,28.2518,28.2806,53378.0
2023-10-12 13:00:00,29.44,29.44,29.16,29.17,129501.0,28.2806,28.2806,28.0116,28.0212,129501.0
2023-10-12 13:30:00,29.17,29.2,29.06,29.08,136479.0,28.0212,28.05,27.9156,27.9348,136479.0
2023-10-12 14:00:00,29.07,29.16,29.0,29.16,103079.0,27.9252,28.0116,27.8579,28.0116,103079.0
2023-10-12 14:30:00,29.16,29.28,29.13,29.23,80087.0,28.0116,28.1269,27.9828,28.0789,80087.0
2023-10-12 15:00:00,29.24,29.37,29.23,29.31,82833.0,28.0885,28.2133,28.0789,28.1557,82833.0
2023-10-12 15:30:00,29.31,29.48,29.3,29.43,380147.0,28.1557,28.319,28.1461,28.271,380147.0
2023-10-13 09:30:00,29.67,29.82,29.28,29.36,253735.0,28.5015,28.6456,28.1269,28.2037,253735.0
2023-10-13 10:00:00,29.33,29.39,29.12,29.14,170904.0,28.1749,28.2326,27.9732,27.9924,170904.0
2023-10-13 10:30:00,29.13,29.31,29.12,29.2,158437.0,27.9828,28.1557,27.9732,28.05,158437.0
2023-10-13 11:00:00,29.2,29.2,28.98,29.1,154427.0,28.05,28.05,27.8387,27.954,154427.0
2023-10-13 11:30:00,29.1,29.2,28.99,29.05,101458.0,27.954,28.05,27.8483,27.9059,101458.0
2023-10-13 12:00:00,29.04,29.1,28.99,29.09,87997.0,27.8963,27.954,27.8483,27.9444,87997.0
2023-10-13 12:30:00,29.09,29.13,28.83,28.91,107503.0,27.9444,27.9828,27.6946,27.7715,107503.0
2023-10-13 13:00:00,28.91,28.95,28.71,28.73,105462.0,27.7715,27.8099,27.5793,27.5985,105462.0
2023-10-13 13:30:00,28.72,28.87,28.68,28.83,119313.0,27.5889,27.733,27.5505,27.6946,119313.0
2023-10-13 14:00:00,28.82,28.92,28.79,28.86,99965.0,27.685,27.7811,27.6562,27.7234,99965.0
2023-10-13 14:30:00,28.86,28.91,28.76,28.84,100978.0,27.7234,27.7715,27.6274,27.7042,100978.0
2023-10-13 15:00:00,28.84,28.92,28.8,28.81,154846.0,27.7042,27.7811,27.6658,27.6754,154846.0
2023-10-13 15:30:00,28.82,28.88,28.79,28.88,474300.0,27.685,27.7426,27.6562,27.7426,474300.0
2023-10-16 09:30:00,29.23,29.41,29.05,29.28,159097.0,28.0789,28.2518,27.9059,28.1269,159097.0
2023-10-16 10:00:00,29.29,29.39,29.09,29.38,144627.0,28.1365,28.2326,27.9444,28.2229,144627.0
2023-10-16 10:30:00,29.38,29.5,29.32,29.5,120725.0,28.2229,28.3382,28.1653,28.3382,120725.0
2023-10-16 11:00:00,29.51,29.56,29.45,29.51,92451.0,28.3478,28.3959,28.2902,28.3478,92451.0
2023-10-16 11:30:00,29.5,29.52,29.42,29.5,97315.0,28.3382,28.3574,28.2614,28.3382,97315.0
2023-10-16 12:00:00,29.5,29.54,29.46,29.54,87289.0,28.3382,28.3766,28.2998,28.3766,87289.0
2023-10-16 12:30:00,29.53,29.61,29.43,29.5,97248.0,28.367,28.4439,28.271,28.3382,97248.0
2023-10-16 13:00:00,29.5,29.57,29.4,29.5,112205.0,28.3382,28.4055,28.2422,28.3382,112205.0
2023-10-16 13:30:00,29.5,29.64,29.49,29.58,96495.0,28.3382,28.4727,28.3286,28.4151,96495.0
2023-10-16 14:00:00,29.58,29.58,29.51,29.52,98681.0,28.4151,28.4151,28.3478,28.3574,98681.0
2023-10-16 14:30:00,29.52,29.58,29.47,29.53,111270.0,28.3574,28.4151,28.3094,28.367,111270.0
2023-10-16 15:00:00,29.53,29.66,29.48,29.65,137101.0,28.367,28.4919,28.319,28.4823,137101.0
2023-10-16 15:30:00,29.66,29.67,29.58,29.65,651934.0,28.4919,28.5015,28.4151,28.4823,651934.0
2023-10-17 09:30:00,29.38,29.89,29.3,29.74,262613.0,28.2229,28.7129,28.1461,28.5688,262613.0
2023-10-17 10:00:00,29.75,29.87,29.62,29.8,129218.0,28.5784,28.6937,28.4535,28.6264,129218.0
2023-10-17 10:30:00,29.8,29.94,29.78,29.93,133669.0,28.6264,28.7609,28.6072,28.7513,133669.0
2023-10-17 11:00:00,29.94,30.1,29.9,30.06,99591.0,28.7609,28.9146,28.7225,28.8762,99591.0
2023-10-17 11:30:00,30.05,30.34,30.02,30.32,171567.0,28.8666,29.1451,28.8377,29.1259,171567.0
2023-10-17 12:00:00,30.32,30.45,30.3,30.44,148501.0,29.1259,29.2508,29.1067,29.2412,148501.0
2023-10-17 12:30:00,30.44,30.45,30.31,30.33,160133.0,29.2412,29.2508,29.1163,29.1355,160133.0
2023-10-17 13:00:00,30.34,30.47,30.31,30.4,258153.0,29.1451,29.27,29.1163,29.2028,258153.0
2023-10-17 13:30:00,30.4,30.4,30.23,30.26,275278.0,29.2028,29.2028,29.0395,29.0683,275278.0
2023-10-17 14:00:00,30.26,30.34,30.24,30.32,112282.0,29.0683,29.1451,29.0491,29.1259,112282.0
2023-10-17 14:30:00,30.31,30.45,30.25,30.3,142294.0,29.1163,29.2508,29.0587,29.1067,142294.0
2023-10-17 15:00:00,30.3,30.47,30.29,30.46,141826.0,29.1067,29.27,29.0971,29.2604,141826.0
2023-10-17 15:30:00,30.46,30.55,30.43,30.5,824101.0,29.2604,29.3469,29.2316,29.2988,824101.0
2023-10-18 09:30:00,30.12,30.23,29.97,30.04,250234.0,28.9338,29.0395,28.7897,28.857,250234.0
2023-10-18 10:00:00,30.03,30.23,29.97,30.07,184300.0,28.8473,29.0395,28.7897,28.8858,184300.0
2023-10-18 10:30:00,30.06,30.18,29.88,29.96,174819.0,28.8762,28.9914,28.7033,28.7801,174819.0
2023-10-18 11:00:00,29.96,30.0,29.82,29.95,94958.0,28.7801,28.8185,28.6456,28.7705,94958.0
2023-10-18 11:30:00,29.95,29.96,29.84,29.9,99420.0,28.7705,28.7801,28.6648,28.7225,99420.0
2023-10-18 12:00:00,29.9,29.99,29.75,29.79,320177.0,28.7225,28.8089,28.5784,28.6168,320177.0
2023-10-18 12:30:00,29.79,29.84,29.74,29.75,93869.0,28.6168,28.6648,28.5688,28.5784,93869.0
2023-10-18 13:00:00,29.72,30.03,29.67,29.89,142454.0,28.5496,28.8473,28.5015,28.7129,142454.0
2023-10-18 13:30:00,29.9,29.95,29.79,29.93,134853.0,28.7225,28.7705,28.6168,28.7513,134853.0
2023-10-18 14:00:00,29.94,30.03,29.88,29.91,112960.0,28.7609,28.8473,28.7033,28.7321,112960.0
2023-10-18 14:30:00,29.9,29.95,29.8,29.85,106941.0,28.7225,28.7705,28.6264,28.6744,106941.0
2023-10-18 15:00:00,29.84,29.88,29.79,29.84,276386.0,28.6648,28.7033,28.6168,28.6648,276386.0
2023-10-18 15:30:00,29.84,29.92,29.79,29.89,636233.0,28.6648,28.7417,28.6168,28.7129,636233.0
2023-10-19 09:30:00,29.51,29.67,28.98,29.58,545161.0,28.3478,28.5015,27.8387,28.4151,545161.0
2023-10-19 10:00:00,29.59,29.8,29.46,29.46,362985.0,28.4247,28.6264,28.2998,28.2998,362985.0
2023-10-19 10:30:00,29.46,29.5,29.31,29.44,378649.0,28.2998,28.3382,28.1557,28.2806,378649.0
2023-10-19 11:00:00,29.44,29.52,29.32,29.4,182227.0,28.2806,28.3574,28.1653,28.2422,182227.0
2023-10-19 11:30:00,29.4,29.47,29.29,29.35,188957.0,28.2422,28.3094,28.1365,28.1941,188957.0
2023-10-19 12:00:00,29.34,29.69,29.25,29.45,233019.0,28.1845,28.5207,28.0981,28.2902,233019.0
2023-10-19 12:30:00,29.46,29.51,29.18,29.32,298119.0,28.2998,28.3478,28.0308,28.1653,298119.0
2023-10-19 13:00:00,29.32,29.55,29.31,29.48,247744.0,28.1653,28.3863,28.1557,28.319,247744.0
2023-10-19 13:30:00,29.49,29.53,29.19,29.25,107926.0,28.3286,28.367,28.0404,28.0981,107926.0
2023-10-19 14:00:00,29.24,29.28,29.11,29.15,109921.0,28.0885,28.1269,27.9636,28.002,109921.0
2023-10-19 14:30:00,29.14,29.14,28.91,28.96,194866.0,27.9924,27.9924,27.7715,27.8195,194866.0
2023-10-19 15:00:00,28.96,28.98,28.81,28.85,195687.0,27.8195,27.8387,27.6754,27.7138,195687.0
2023-10-19 15:30:00,28.85,28.95,28.76,28.76,873120.0,27.7138,27.8099,27.6274,27.6274,873120.0
2023-10-20 09:30:00,28.72,28.95,28.4,28.46,430908.0,27.5889,27.8099,27.2815,27.3392,430908.0
2023-10-20 10:00:00,28.46,28.46,28.15,28.3,261878.0,27.3392,27.3392,27.0414,27.1855,261878.0
2023-10-20 10:30:00,28.3,28.53,28.25,28.45,234155.0,27.1855,27.4064,27.1375,27.3296,234155.0
2023-10-20 11:00:00,28.44,28.5,28.34,28.38,252082.0,27.32,27.3776,27.2239,27.2623,252082.0
2023-10-20 11:30:00,28.39,28.54,28.33,28.45,152591.0,27.2719,27.416,27.2143,27.3296,152591.0
2023-10-20 12:00:00,28.45,28.56,28.36,28.48,266870.0,27.3296,27.4352,27.2431,27.3584,266870.0
2023-10-20 12:30:00,28.48,28.67,28.45,28.66,360038.0,27.3584,27.5409,27.3296,27.5313,360038.0
2023-10-20 13:00:00,28.66,28.75,28.53,28.69,175446.0,27.5313,27.6178,27.4064,27.5601,175446.0
2023-10-20 13:30:00,28.7,28.7,28.49,28.58,155054.0,27.5697,27.5697,27.368,27.4545,155054.0
2023-10-20 14:00:00,28.58,28.6,28.44,28.46,94340.0,27.4545,27.4737,27.32,27.3392,94340.0
2023-10-20 14:30:00,28.45,28.52,28.38,28.38,113090.0,27.3296,27.3968,27.2623,27.2623,113090.0
2023-10-20 15:00:00,28.39,28.49,28.38,28.46,129727.0,27.2719,27.368,27.2623,27.3392,129727.0
2023-10-20 15:30:00,28.46,28.48,28.35,28.38,710164.0,27.3392,27.3584,27.2335,27.2623,710164.0
2023-10-23 09:30:00,28.35,28.57,28.22,28.51,344081.0,27.2335,27.4448,27.1086,27.3872,344081.0
2023-10-23 10:00:00,28.51,28.82,28.5,28.7,402764.0,27.3872,27.685,27.3776,27.5697,402764.0
2023-10-23 10:30:00,28.69,28.96,28.61,28.87,538258.0,27.5601,27.8195,27.4833,27.733,538258.0
2023-10-23 11:00:00,28.88,29.02,28.81,28.97,387023.0,27.7426,27.8771,27.6754,27.8291,387023.0
2023-10-23 11:30:00,28.97,29.07,28.94,29.0,399318.0,27.8291,27.9252,27.8003,27.8579,399318.0
2023-10-23 12:00:00,29.0,29.02,28.78,28.88,190150.0,27.8579,27.8771,27.6466,27.7426,190150.0
2023-10-23 12:30:00,28.88,29.06,28.83,29.03,126105.0,27.7426,27.9156,27.6946,27.8867,126105.0
2023-10-23 13:00:00,29.04,29.04,28.87,28.93,200962.0,27.8963,27.8963,27.733,27.7907,200962.0
2023-10-23 13:30:00,28.91,29.03,28.89,28.97,296885.0,27.7715,27.8867,27.7522,27.8291,296885.0
2023-10-23 14:00:00,28.96,29.02,28.83,28.91,264396.0,27.8195,27.8771,27.6946,27.7715,264396.0
2023-10-23 14:30:00,28.92,28.98,28.85,28.9,178604.0,27.7811,27.8387,27.7138,27.7619,178604.0
2023-10-23 15:00:00,28.9,28.91,28.67,28.73,363159.0,27.7619,27.7715,27.5409,27.5985,363159.0
2023-10-23 15:30:00,28.73,28.75,28.6,28.61,1289863.0,27.5985,27.6178,27.4737,27.4833,1289863.0
2023-10-24 09:30:00,29.0,29.2,28.05,28.42,773780.0,27.8579,28.05,26.9453,27.3008,773780.0
2023-10-24 10:00:00,28.42,28.61,28.11,28.2,462860.0,27.3008,27.4833,27.003,27.0894,462860.0
2023-10-24 10:30:00,28.21,28.25,27.9,27.9,414324.0,27.099,27.1375,26.8012,26.8012,414324.0
2023-10-24 11:00:00,27.91,27.91,27.59,27.71,351572.0,26.8108,26.8108,26.5034,26.6187,351572.0
2023-10-24 11:30:00,27.71,27.83,27.68,27.73,201478.0,26.6187,26.734,26.5899,26.6379,201478.0
2023-10-24 12:00:00,27.74,27.81,27.64,27.76,511627.0,26.6475,26.7148,26.5515,26.6667,511627.0
2023-10-24 12:30:00,27.75,27.81,27.33,27.37,641356.0,26.6571,26.7148,26.2537,26.2921,641356.0
2023-10-24 13:00:00,27.37,27.62,27.36,27.5,624513.0,26.2921,26.5323,26.2825,26.417,624513.0
2023-10-24 13:30:00,27.49,27.58,27.35,27.42,472412.0,26.4074,26.4938,26.2729,26.3401,472412.0
2023-10-24 14:00:00,27.41,27.51,27.36,27.48,304870.0,26.3305,26.4266,26.2825,26.3978,304870.0
2023-10-24 14:30:00,27.49,27.56,27.44,27.45,302326.0,26.4074,26.4746,26.3594,26.369,302326.0
2023-10-24 15:00:00,27.45,27.54,27.4,27.48,363625.0,26.369,26.4554,26.3209,26.3978,363625.0
2023-10-24 15:30:00,27.47,27.48,27.29,27.36,953429.0,26.3882,26.3978,26.2153,26.2825,953429.0
2023-10-25 09:30:00,27.71,28.21,27.58,27.74,565538.0,26.6187,27.099,26.4938,26.6475,565538.0
2023-10-25 10:00:00,27.74,27.77,27.42,27.48,578760.0,26.6475,26.6764,26.3401,26.3978,578760.0
2023-10-25 10:30:00,27.47,27.82,27.44,27.77,326190.0,26.3882,26.7244,26.3594,26.6764,326190.0
2023-10-25 11:00:00,27.76,27.93,27.69,27.91,239288.0,26.6667,26.8301,26.5995,26.8108,239288.0
2023-10-25 11:30:00,27.9,28.01,27.82,27.83,163777.0,26.8012,26.9069,26.7244,26.734,163777.0
2023-10-25 12:00:00,27.82,27.82,27.6,27.66,246148.0,26.7244,26.7244,26.513,26.5707,246148.0
2023-10-25 12:30:00,27.66,27.79,27.62,27.64,150446.0,26.5707,26.6956,26.5323,26.5515,150446.0
2023-10-25 13:00:00,27.64,27.77,27.54,27.71,241985.0,26.5515,26.6764,26.4554,26.6187,241985.0
2023-10-25 13:30:00,27.7,27.71,27.57,27.67,244547.0,26.6091,26.6187,26.4842,26.5803,244547.0
2023-10-25 14:00:00,27.67,27.77,27.66,27.77,322776.0,26.5803,26.6764,26.5707,26.6764,322776.0
2023-10-25 14:30:00,27.77,27.79,27.67,27.75,342096.0,26.6764,26.6956,26.5803,26.6571,342096.0
2023-10-25 15:00:00,27.74,27.79,27.62,27.66,614968.0,26.6475,26.6956,26.5323,26.5707,614968.0
2023-10-25 15:30:00,27.66,27.79,27.64,27.7,768558.0,26.5707,26.6956,26.5515,26.6091,768558.0
2023-10-26 09:30:00,27.71,27.98,27.64,27.85,330101.0,26.6187,26.8781,26.5515,26.7532,330101.0
2023-10-26 10:00:00,27.85,28.15,27.76,28.13,469110.0,26.7532,27.0414,26.6667,27.0222,469110.0
2023-10-26 10:30:00,28.13,28.26,27.98,28.22,448471.0,27.0222,27.1471,26.8781,27.1086,448471.0
2023-10-26 11:00:00,28.23,28.34,28.05,28.11,259758.0,27.1182,27.2239,26.9453,27.003,259758.0
2023-10-26 11:30:00,28.1,28.25,28.05,28.19,133704.0,26.9934,27.1375,26.9453,27.0798,133704.0
2023-10-26 12:00:00,28.19,28.19,27.97,28.05,156792.0,27.0798,27.0798,26.8685,26.9453,156792.0
2023-10-26 12:30:00,28.04,28.07,27.96,28.03,140675.0,26.9357,26.9645,26.8589,26.9261,140675.0
2023-10-26 13:00:00,28.02,28.11,27.95,27.96,162797.0,26.9165,27.003,26.8493,26.8589,162797.0
2023-10-26 13:30:00,27.95,28.1,27.87,28.09,179213.0,26.8493,26.9934,26.7724,26.9838,179213.0
2023-10-26 14:00:00,28.08,28.11,28.02,28.05,126465.0,26.9741,27.003,26.9165,26.9453,126465.0
2023-10-26 14:30:00,28.05,28.22,28.02,28.22,187231.0,26.9453,27.1086,26.9165,27.1086,187231.0
2023-10-26 15:00:00,28.23,28.31,28.15,28.18,416130.0,27.1182,27.1951,27.0414,27.0702,416130.0
2023-10-26 15:30:00,28.18,28.18,27.98,28.0,754214.0,27.0702,27.0702,26.8781,26.8973,754214.0
2023-10-27 09:30:00,28.1,28.66,28.07,28.44,622288.0,26.9934,27.5313,26.9645,27.32,622288.0
2023-10-27 10:00:00,28.43,28.7,28.37,28.5,273657.0,27.3104,27.5697,27.2527,27.3776,273657.0
2023-10-27 10:30:00,28.5,28.64,28.48,28.63,308560.0,27.3776,27.5121,27.3584,27.5025,308560.0
2023-10-27 11:00:00,28.63,28.92,28.63,28.88,252112.0,27.5025,27.7811,27.5025,27.7426,252112.0
2023-10-27 11:30:00,28.87,28.92,28.75,28.82,241257.0,27.733,27.7811,27.6178,27.685,241257.0
2023-10-27 12:00:00,28.81,28.81,28.72,28.79,144475.0,27.6754,27.6754,27.5889,27.6562,144475.0
2023-10-27 12:30:00,28.79,28.83,28.59,28.6,229562.0,27.6562,27.6946,27.4641,27.4737,229562.0
2023-10-27 13:00:00,28.6,28.63,28.36,28.39,290677.0,27.4737,27.5025,27.2431,27.2719,290677.0
2023-10-27 13:30:00,28.39,28.39,28.16,28.23,316542.0,27.2719,27.2719,27.051,27.1182,316542.0
2023-10-27 14:00:00,28.23,28.24,28.1,28.13,192589.0,27.1182,27.1278,26.9934,27.0222,192589.0
2023-10-27 14:30:00,28.13,28.25,28.06,28.07,229487.0,27.0222,27.1375,26.9549,26.9645,229487.0
2023-10-27 15:00:00,28.06,28.17,28.02,28.16,260216.0,26.9549,27.0606,26.9165,27.051,260216.0
2023-10-27 15:30:00,28.17,28.19,27.99,28.09,828040.0,27.0606,27.0798,26.8877,26.9838,828040.0
2023-10-30 09:30:00,28.37,28.59,28.25,28.25,234152.0,27.2527,27.4641,27.1375,27.1375,234152.0
2023-10-30 10:00:00,28.25,28.26,28.0,28.08,129196.0,27.1375,27.1471,26.8973,26.9741,129196.0
2023-10-30 10:30:00,28.08,28.18,28.05,28.09,140732.0,26.9741,27.0702,26.9453,26.9838,140732.0
2023-10-30 11:00:00,28.1,28.18,28.0,28.11,155763.0,26.9934,27.0702,26.8973,27.003,155763.0
2023-10-30 11:30:00,28.12,28.18,28.06,28.17,136201.0,27.0126,27.0702,26.9549,27.0606,136201.0
2023-10-30 12:00:00,28.16,28.2,28.12,28.13,92871.0,27.051,27.0894,27.0126,27.0222,92871.0
2023-10-30 12:30:00,28.13,28.2,28.07,28.14,82759.0,27.0222,27.0894,26.9645,27.0318,82759.0
2023-10-30 13:00:00,28.15,28.31,28.14,28.3,88505.0,27.0414,27.1951,27.0318,27.1855,88505.0
2023-10-30 13:30:00,28.31,28.37,28.26,28.37,95445.0,27.1951,27.2527,27.1471,27.2527,95445.0
2023-10-30 14:00:00,28.37,28.37,28.28,28.29,71766.0,27.2527,27.2527,27.1663,27.1759,71766.0
2023-10-30 14:30:00,28.29,28.41,28.29,28.35,96813.0,27.1759,27.2911,27.1759,27.2335,96813.0
2023-10-30 15:00:00,28.35,28.51,28.34,28.44,151325.0,27.2335,27.3872,27.2239,27.32,151325.0
2023-10-30 15:30:00,28.45,28.46,28.29,28.33,738171.0,27.3296,27.3392,27.1759,27.2143,738171.0
2023-10-31 09:30:00,28.32,28.41,28.11,28.24,172919.0,27.4472,27.5344,27.2436,27.3696,172919.0
2023-10-31 10:00:00,28.24,28.28,28.09,28.16,170597.0,27.3696,27.4084,27.2242,27.2921,170597.0
2023-10-31 10:30:00,28.17,28.32,28.12,28.27,182503.0,27.3018,27.4472,27.2533,27.3987,182503.0
2023-10-31 11:00:00,28.27,28.36,28.24,28.31,96116.0,27.3987,27.4859,27.3696,27.4375,96116.0
2023-10-31 11:30:00,28.32,28.37,28.25,28.29,114646.0,27.4472,27.4956,27.3793,27.4181,114646.0
2023-10-31 12:00:00,28.29,28.32,28.03,28.09,189424.0,27.4181,27.4472,27.1661,27.2242,189424.0
2023-10-31 12:30:00,28.1,28.15,28.02,28.13,93008.0,27.2339,27.2824,27.1564,27.263,93008.0
2023-10-31 13:00:00,28.13,28.14,28.01,28.04,136555.0,27.263,27.2727,27.1467,27.1758,136555.0
2023-10-31 13:30:00,28.04,28.08,28.02,28.08,88376.0,27.1758,27.2146,27.1564,27.2146,88376.0
2023-10-31 14:00:00,28.09,28.12,28.0,28.0,141440.0,27.2242,27.2533,27.137,27.137,141440.0
2023-10-31 14:30:00,27.99,28.11,27.97,28.11,105892.0,27.1273,27.2436,27.1079,27.2436,105892.0
2023-10-31 15:00:00,28.11,28.15,28.04,28.05,191858.0,27.2436,27.2824,27.1758,27.1855,191858.0
2023-10-31 15:30:00,28.06,28.08,27.96,28.05,768553.0,27.1952,27.2146,27.0983,27.1855,768553.0
2023-11-01 09:30:00,28.14,28.25,28.0,28.21,241039.0,27.2727,27.3793,27.137,27.3406,241039.0
2023-11-01 10:00:00,28.22,28.35,28.11,28.25,123863.0,27.3502,27.4762,27.2436,27.3793,123863.0
2023-11-01 10:30:00,28.25,28.33,28.13,28.21,165636.0,27.3793,27.4569,27.263,27.3406,165636.0
2023-11-01 11:00:00,28.23,28.24,27.98,28.02,153451.0,27.3599,27.3696,27.1176,27.1564,153451.0
2023-11-01 11:30:00,28.02,28.1,27.99,27.99,97847.0,27.1564,27.2339,27.1273,27.1273,97847.0
2023-11-01 12:00:00,27.99,28.03,27.8,27.82,206729.0,27.1273,27.1661,26.9432,26.9626,206729.0
2023-11-01 12:30:00,27.82,27.83,27.72,27.78,306450.0,26.9626,26.9723,26.8657,26.9238,306450.0
2023-11-01 13:00:00,27.77,27.86,27.71,27.79,82284.0,26.9141,27.0013,26.856,26.9335,82284.0
2023-11-01 13:30:00,27.79,27.84,27.75,27.8,67490.0,26.9335,26.982,26.8947,26.9432,67490.0
2023-11-01 14:00:00,27.81,27.92,27.77,27.86,96912.0,26.9529,27.0595,26.9141,27.0013,96912.0
2023-11-01 14:30:00,27.87,27.9,27.68,27.83,423581.0,27.011,27.0401,26.8269,26.9723,423581.0
2023-11-01 15:00:00,27.84,27.96,27.8,27.89,285824.0,26.982,27.0983,26.9432,27.0304,285824.0
2023-11-01 15:30:00,27.89,28.0,27.88,27.98,677595.0,27.0304,27.137,27.0207,27.1176,677595.0
2023-11-02 09:30:00,28.47,28.7,28.24,28.39,247922.0,27.5925,27.8154,27.3696,27.515,247922.0
2023-11-02 10:00:00,28.39,28.51,28.35,28.5,127555.0,27.515,27.6313,27.4762,27.6216,127555.0
2023-11-02 10:30:00,28.5,28.61,28.48,28.59,174820.0,27.6216,27.7282,27.6022,27.7088,174820.0
2023-11-02 11:00:00,28.59,28.65,28.5,28.52,275918.0,27.7088,27.767,27.6216,27.641,275918.0
2023-11-02 11:30:00,28.52,28.71,28.5,28.65,204836.0,27.641,27.8251,27.6216,27.767,204836.0
2023-11-02 12:00:00,28.64,28.7,28.58,28.65,102934.0,27.7573,27.8154,27.6991,27.767,102934.0
2023-11-02 12:30:00,28.66,28.73,28.57,28.6,151753.0,27.7767,27.8445,27.6895,27.7185,151753.0
2023-11-02 13:00:00,28.61,28.75,28.61,28.68,77497.0,27.7282,27.8639,27.7282,27.7961,77497.0
2023-11-02 13:30:00,28.68,28.85,28.68,28.84,121337.0,27.7961,27.9608,27.7961,27.9511,121337.0
2023-11-02 14:00:00,28.84,28.85,28.73,28.85,128745.0,27.9511,27.9608,27.8445,27.9608,128745.0
2023-11-02 14:30:00,28.85,28.91,28.83,28.9,93269.0,27.9608,28.019,27.9414,28.0093,93269.0
2023-11-02 15:00:00,28.9,28.96,28.89,28.93,141360.0,28.0093,28.0674,27.9996,28.0384,141360.0
2023-11-02 15:30:00,28.93,29.09,28.92,29.09,553541.0,28.0384,28.1934,28.0287,28.1934,553541.0
2023-11-03 09:30:00,29.6,30.07,29.52,29.99,299566.0,28.6877,29.1432,28.6102,29.0657,299566.0
2023-11-03 10:00:00,29.99,30.1,29.85,29.88,364377.0,29.0657,29.1723,28.93,28.9591,364377.0
2023-11-03 10:30:00,29.87,29.99,29.78,29.99,198902.0,28.9494,29.0657,28.8622,29.0657,198902.0
2023-11-03 11:00:00,29.99,30.06,29.94,30.0,115739.0,29.0657,29.1335,29.0172,29.0754,115739.0
2023-11-03 11:30:00,30.0,30.13,29.99,30.11,88373.0,29.0754,29.2014,29.0657,29.182,88373.0
2023-11-03 12:00:00,30.12,30.18,30.07,30.18,113408.0,29.1917,29.2498,29.1432,29.2498,113408.0
2023-11-03 12:30:00,30.18,30.31,30.16,30.31,177839.0,29.2498,29.3758,29.2304,29.3758,177839.0
2023-11-03 13:00:00,30.3,30.34,30.28,30.3,83875.0,29.3661,29.4049,29.3468,29.3661,83875.0
2023-11-03 13:30:00,30.3,30.36,30.21,30.29,100939.0,29.3661,29.4243,29.2789,29.3564,100939.0
2023-11-03 14:00:00,30.29,30.3,30.2,30.26,73783.0,29.3564,29.3661,29.2692,29.3274,73783.0
2023-11-03 14:30:00,30.27,30.35,30.24,30.34,116140.0,29.3371,29.4146,29.308,29.4049,116140.0
2023-11-03 15:00:00,30.33,30.33,30.16,30.22,408680.0,29.3952,29.3952,29.2304,29.2886,408680.0
2023-11-03 15:30:00,30.22,30.26,30.15,30.16,791703.0,29.2886,29.3274,29.2208,29.2304,791703.0
2023-11-06 09:30:00,30.05,30.22,29.79,29.82,139518.0,29.1238,29.2886,28.8719,28.9009,139518.0
2023-11-06 10:00:00,29.81,29.82,29.54,29.56,143838.0,28.8912,28.9009,28.6296,28.6489,143838.0
2023-11-06 10:30:00,29.55,29.64,29.49,29.55,209701.0,28.6393,28.7265,28.5811,28.6393,209701.0
2023-11-06 11:00:00,29.55,29.65,29.54,29.6,123162.0,28.6393,28.7362,28.6296,28.6877,123162.0
2023-11-06 11:30:00,29.6,29.62,29.46,29.5,148628.0,28.6877,28.7071,28.552,28.5908,148628.0
2023-11-06 12:00:00,29.5,29.56,29.37,29.38,179674.0,28.5908,28.6489,28.4648,28.4745,179674.0
2023-11-06 12:30:00,29.38,29.45,29.3,29.33,128238.0,28.4745,28.5423,28.397,28.426,128238.0
2023-11-06 13:00:00,29.33,29.34,29.17,29.31,158352.0,28.426,28.4357,28.271,28.4066,158352.0
2023-11-06 13:30:00,29.32,29.33,29.14,29.2,130015.0,28.4163,28.426,28.2419,28.3,130015.0
2023-11-06 14:00:00,29.2,29.34,29.19,29.33,151361.0,28.3,28.4357,28.2903,28.426,151361.0
2023-11-06 14:30:00,29.33,29.44,29.31,29.44,156807.0,28.426,28.5326,28.4066,28.5326,156807.0
2023-11-06 15:00:00,29.44,29.45,29.35,29.38,204337.0,28.5326,28.5423,28.4454,28.4745,204337.0
2023-11-06 15:30:00,29.38,29.51,29.37,29.51,732788.0,28.4745,28.6005,28.4648,28.6005,732788.0
2023-11-07 09:30:00,29.36,29.41,29.06,29.35,227326.0,28.4551,28.5036,28.1644,28.4454,227326.0
2023-11-07 10:00:00,29.35,29.44,29.28,29.37,119537.0,28.4454,28.5326,28.3776,28.4648,119537.0
2023-11-07 10:30:00,29.37,29.42,29.29,29.34,111300.0,28.4648,28.5133,28.3873,28.4357,111300.0
2023-11-07 11:00:00,29.33,29.36,29.23,29.25,103432.0,28.426,28.4551,28.3291,28.3485,103432.0
2023-11-07 11:30:00,29.25,29.35,29.25,29.27,137848.0,28.3485,28.4454,28.3485,28.3679,137848.0
2023-11-07 12:00:00,29.28,29.28,29.21,29.23,79151.0,28.3776,28.3776,28.3097,28.3291,79151.0
2023-11-07 12:30:00,29.22,29.22,29.08,29.16,128382.0,28.3194,28.3194,28.1837,28.2613,128382.0
2023-11-07 13:00:00,29.16,29.23,29.14,29.19,137436.0,28.2613,28.3291,28.2419,28.2903,137436.0
2023-11-07 13:30:00,29.2,29.26,29.16,29.26,96024.0,28.3,28.3582,28.2613,28.3582,96024.0
2023-11-07 14:00:00,29.26,29.34,29.25,29.33,91735.0,28.3582,28.4357,28.3485,28.426,91735.0
2023-11-07 14:30:00,29.33,29.34,29.24,29.3,87949.0,28.426,28.4357,28.3388,28.397,87949.0
2023-11-07 15:00:00,29.31,29.4,29.31,29.39,113212.0,28.4066,28.4939,28.4066,28.4842,113212.0
2023-11-07 15:30:00,29.4,29.45,29.3,29.34,367182.0,28.4939,28.5423,28.397,28.4357,367182.0
2023-11-08 09:30:00,29.29,29.44,29.09,29.34,179565.0,28.3873,28.5326,28.1934,28.4357,179565.0
2023-11-08 10:00:00,29.35,29.39,29.26,29.34,250453.0,28.4454,28.4842,28.3582,28.4357,250453.0
2023-11-08 10:30:00,29.34,29.36,29.25,29.27,228791.0,28.4357,28.4551,28.3485,28.3679,228791.0
2023-11-08 11:00:00,29.27,29.34,29.22,29.26,197834.0,28.3679,28.4357,28.3194,28.3582,197834.0
2023-11-08 11:30:00,29.25,29.3,29.21,29.23,127074.0,28.3485,28.397,28.3097,28.3291,127074.0
2023-11-08 12:00:00,29.24,29.26,29.12,29.19,106427.0,28.3388,28.3582,28.2225,28.2903,106427.0
2023-11-08 12:30:00,29.18,29.22,29.14,29.18,91439.0,28.2807,28.3194,28.2419,28.2807,91439.0
2023-11-08 13:00:00,29.18,29.3,29.15,29.29,98328.0,28.2807,28.397,28.2516,28.3873,98328.0
2023-11-08 13:30:00,29.29,29.39,29.28,29.36,122656.0,28.3873,28.4842,28.3776,28.4551,122656.0
2023-11-08 14:00:00,29.36,29.43,29.35,29.38,177125.0,28.4551,28.5229,28.4454,28.4745,177125.0
2023-11-08 14:30:00,29.38,29.4,29.24,29.26,219848.0,28.4745,28.4939,28.3388,28.3582,219848.0
2023-11-08 15:00:00,29.26,29.39,29.22,29.35,273636.0,28.3582,28.4842,28.3194,28.4454,273636.0
2023-11-08 15:30:00,29.35,29.39,29.3,29.32,727378.0,28.4454,28.4842,28.397,28.4163,727378.0
2023-11-09 09:30:00,29.51,29.54,29.35,29.5,157157.0,28.6005,28.6296,28.4454,28.5908,157157.0
2023-11-09 10:00:00,29.5,29.52,29.32,29.38,231037.0,28.5908,28.6102,28.4163,28.4745,231037.0
2023-11-09 10:30:00,29.39,29.48,29.3,29.47,109671.0,28.4842,28.5714,28.397,28.5617,109671.0
2023-11-09 11:00:00,29.46,29.56,29.42,29.44,114956.0,28.552,28.6489,28.5133,28.5326,114956.0
2023-11-09 11:30:00,29.44,29.5,29.38,29.42,93350.0,28.5326,28.5908,28.4745,28.5133,93350.0
2023-11-09 12:00:00,29.42,29.47,29.4,29.43,83651.0,28.5133,28.5617,28.4939,28.5229,83651.0
2023-11-09 12:30:00,29.42,29.53,29.42,29.49,66760.0,28.5133,28.6199,28.5133,28.5811,66760.0
2023-11-09 13:00:00,29.49,29.49,29.29,29.33,193581.0,28.5811,28.5811,28.3873,28.426,193581.0
2023-11-09 13:30:00,29.32,29.32,29.2,29.25,167861.0,28.4163,28.4163,28.3,28.3485,167861.0
2023-11-09 14:00:00,29.25,29.25,29.08,29.16,117431.0,28.3485,28.3485,28.1837,28.2613,117431.0
2023-11-09 14:30:00,29.16,29.22,29.05,29.11,162322.0,28.2613,28.3194,28.1547,28.2128,162322.0
2023-11-09 15:00:00,29.12,29.21,29.09,29.14,200085.0,28.2225,28.3097,28.1934,28.2419,200085.0
2023-11-09 15:30:00,29.14,29.2,29.11,29.15,519530.0,28.2419,28.3,28.2128,28.2516,519530.0
2023-11-10 09:30:00,29.26,29.44,29.02,29.42,219984.0,28.3582,28.5326,28.1256,28.5133,219984.0
2023-11-10 10:00:00,29.42,29.46,29.15,29.18,173186.0,28.5133,28.552,28.2516,28.2807,173186.0
2023-11-10 10:30:00,29.18,29.22,29.06,29.18,110137.0,28.2807,28.3194,28.1644,28.2807,110137.0
2023-11-10 11:00:00,29.19,29.29,29.19,29.2,63814.0,28.2903,28.3873,28.2903,28.3,63814.0
2023-11-10 11:30:00,29.2,29.21,29.09,29.18,68896.0,28.3,28.3097,28.1934,28.2807,68896.0
2023-11-10 12:00:00,29.18,29.29,29.16,29.28,67114.0,28.2807,28.3873,28.2613,28.3776,67114.0
2023-11-10 12:30:00,29.29,29.39,29.27,29.34,62667.0,28.3873,28.4842,28.3679,28.4357,62667.0
2023-11-10 13:00:00,29.34,29.42,29.27,29.39,77613.0,28.4357,28.5133,28.3679,28.4842,77613.0
2023-11-10 13:30:00,29.4,29.47,29.39,29.44,61738.0,28.4939,28.5617,28.4842,28.5326,61738.0
2023-11-10 14:00:00,29.43,29.49,29.38,29.49,87456.0,28.5229,28.5811,28.4745,28.5811,87456.0
2023-11-10 14:30:00,29.49,29.5,29.41,29.44,160488.0,28.5811,28.5908,28.5036,28.5326,160488.0
2023-11-10 15:00:00,29.44,29.56,29.43,29.55,171534.0,28.5326,28.6489,28.5229,28.6393,171534.0
2023-11-10 15:30:00,29.55,29.6,29.51,29.58,570755.0,28.6393,28.6877,28.6005,28.6683,570755.0
2023-11-13 09:30:00,29.48,29.64,29.26,29.62,128252.0,28.5714,28.7265,28.3582,28.7071,128252.0
2023-11-13 10:00:00,29.61,29.73,29.51,29.63,174156.0,28.6974,28.8137,28.6005,28.7168,174156.0
2023-11-13 10:30:00,29.62,29.7,29.59,29.66,77689.0,28.7071,28.7846,28.678,28.7459,77689.0
2023-11-13 11:00:00,29.66,29.71,29.6,29.7,120377.0,28.7459,28.7943,28.6877,28.7846,120377.0
2023-11-13 11:30:00,29.69,29.71,29.6,29.66,82704.0,28.7749,28.7943,28.6877,28.7459,82704.0
2023-11-13 12:00:00,29.66,29.69,29.6,29.67,75041.0,28.7459,28.7749,28.6877,28.7556,75041.0
2023-11-13 12:30:00,29.67,29.68,29.55,29.6,53054.0,28.7556,28.7652,28.6393,28.6877,53054.0
2023-11-13 13:00:00,29.6,29.6,29.5,29.55,117673.0,28.6877,28.6877,28.5908,28.6393,117673.0
2023-11-13 13:30:00,29.55,29.55,29.37,29.38,144365.0,28.6393,28.6393,28.4648,28.4745,144365.0
2023-11-13 14:00:00,29.38,29.42,29.29,29.35,88463.0,28.4745,28.5133,28.3873,28.4454,88463.0
2023-11-13 14:30:00,29.35,29.4,29.3,29.34,74697.0,28.4454,28.4939,28.397,28.4357,74697.0
2023-11-13 15:00:00,29.33,29.48,29.28,29.45,193562.0,28.426,28.5714,28.3776,28.5423,193562.0
2023-11-13 15:30:00,29.46,29.54,29.43,29.47,498972.0,28.552,28.6296,28.5229,28.5617,498972.0
2023-11-14 09:30:00,30.16,30.49,29.86,30.45,263630.0,29.2304,29.5503,28.9397,29.5115,263630.0
2023-11-14 10:00:00,30.44,30.55,30.31,30.5,303905.0,29.5018,29.6084,29.3758,29.56,303905.0
2023-11-14 10:30:00,30.49,30.6,30.41,30.56,95370.0,29.5503,29.6569,29.4727,29.6181,95370.0
2023-11-14 11:00:00,30.57,30.67,30.55,30.6,237038.0,29.6278,29.7247,29.6084,29.6569,237038.0
2023-11-14 11:30:00,30.6,30.61,30.48,30.53,200800.0,29.6569,29.6666,29.5406,29.589,200800.0
2023-11-14 12:00:00,30.53,30.53,30.27,30.3,332420.0,29.589,29.589,29.3371,29.3661,332420.0
2023-11-14 12:30:00,30.3,30.37,30.28,30.3,102174.0,29.3661,29.434,29.3468,29.3661,102174.0
2023-11-14 13:00:00,30.29,30.31,30.23,30.24,165602.0,29.3564,29.3758,29.2983,29.308,165602.0
2023-11-14 13:30:00,30.24,30.28,30.18,30.19,90700.0,29.308,29.3468,29.2498,29.2595,90700.0
2023-11-14 14:00:00,30.18,30.28,30.16,30.28,84884.0,29.2498,29.3468,29.2304,29.3468,84884.0
2023-11-14 14:30:00,30.28,30.38,30.27,30.38,78610.0,29.3468,29.4437,29.3371,29.4437,78610.0
2023-11-14 15:00:00,30.38,30.46,30.35,30.44,161453.0,29.4437,29.5212,29.4146,29.5018,161453.0
2023-11-14 15:30:00,30.44,30.44,30.25,30.3,567676.0,29.5018,29.5018,29.3177,29.3661,567676.0
2023-11-15 09:30:00,30.17,30.3,29.65,29.86,725735.0,29.2401,29.3661,28.7362,28.9397,725735.0
2023-11-15 10:00:00,29.86,30.14,29.85,30.06,226408.0,28.9397,29.2111,28.93,29.1335,226408.0
2023-11-15 10:30:00,30.07,30.19,30.02,30.04,187837.0,29.1432,29.2595,29.0948,29.1141,187837.0
2023-11-15 11:00:00,30.04,30.11,29.92,29.94,243639.0,29.1141,29.182,28.9978,29.0172,243639.0
2023-11-15 11:30:00,29.94,29.98,29.74,29.86,212208.0,29.0172,29.056,28.8234,28.9397,212208.0
2023-11-15 12:00:00,29.86,29.93,29.82,29.92,151829.0,28.9397,29.0075,28.9009,28.9978,151829.0
2023-11-15 12:30:00,29.92,29.94,29.81,29.82,142030.0,28.9978,29.0172,28.8912,28.9009,142030.0
2023-11-15 13:00:00,29.82,29.85,29.69,29.76,140961.0,28.9009,28.93,28.7749,28.8428,140961.0
2023-11-15 13:30:00,29.75,29.84,29.74,29.81,129552.0,28.8331,28.9203,28.8234,28.8912,129552.0
2023-11-15 14:00:00,29.81,29.86,29.73,29.8,109378.0,28.8912,28.9397,28.8137,28.8815,109378.0
2023-11-15 14:30:00,29.8,29.85,29.76,29.77,83870.0,28.8815,28.93,28.8428,28.8525,83870.0
2023-11-15 15:00:00,29.77,29.91,29.73,29.87,206273.0,28.8525,28.9882,28.8137,28.9494,206273.0
2023-11-15 15:30:00,29.87,29.9,29.75,29.75,547138.0,28.9494,28.9785,28.8331,28.8331,547138.0
2023-11-16 09:30:00,29.72,29.89,29.3,29.33,163724.0,28.804,28.9688,28.397,28.426,163724.0
2023-11-16 10:00:00,29.33,29.41,29.2,29.3,145815.0,28.426,28.5036,28.3,28.397,145815.0
2023-11-16 10:30:00,29.3,29.36,29.08,29.11,176959.0,28.397,28.4551,28.1837,28.2128,176959.0
2023-11-16 11:00:00,29.1,29.15,29.04,29.07,174525.0,28.2031,28.2516,28.145,28.174,174525.0
2023-11-16 11:30:00,29.08,29.14,28.99,29.05,144572.0,28.1837,28.2419,28.0965,28.1547,144572.0
2023-11-16 12:00:00,29.04,29.08,28.98,29.0,151566.0,28.145,28.1837,28.0868,28.1062,151566.0
2023-11-16 12:30:00,29.0,29.05,28.95,28.97,137013.0,28.1062,28.1547,28.0577,28.0771,137013.0
2023-11-16 13:00:00,28.98,29.04,28.86,28.96,325985.0,28.0868,28.145,27.9705,28.0674,325985.0
2023-11-16 13:30:00,28.96,28.98,28.84,28.9,144170.0,28.0674,28.0868,27.9511,28.0093,144170.0
2023-11-16 14:00:00,28.91,28.96,28.86,28.87,112771.0,28.019,28.0674,27.9705,27.9802,112771.0
2023-11-16 14:30:00,28.87,29.0,28.86,28.95,162458.0,27.9802,28.1062,27.9705,28.0577,162458.0
2023-11-16 15:00:00,28.96,29.02,28.92,28.93,233625.0,28.0674,28.1256,28.0287,28.0384,233625.0
2023-11-16 15:30:00,28.93,28.96,28.84,28.91,1164761.0,28.0384,28.0674,27.9511,28.019,1164761.0
2023-11-17 09:30:00,29.29,29.34,29.1,29.23,255720.0,28.3873,28.4357,28.2031,28.3291,255720.0
2023-11-17 10:00:00,29.23,29.47,29.22,29.45,177190.0,28.3291,28.5617,28.3194,28.5423,177190.0
2023-11-17 10:30:00,29.45,29.52,29.36,29.46,89616.0,28.5423,28.6102,28.4551,28.552,89616.0
2023-11-17 11:00:00,29.46,29.54,29.41,29.45,115914.0,28.552,28.6296,28.5036,28.5423,115914.0
2023-11-17 11:30:00,29.45,29.5,29.39,29.5,86235.0,28.5423,28.5908,28.4842,28.5908,86235.0
2023-11-17 12:00:00,29.49,29.54,29.47,29.49,93145.0,28.5811,28.6296,28.5617,28.5811,93145.0
2023-11-17 12:30:00,29.5,29.61,29.5,29.61,79551.0,28.5908,28.6974,28.5908,28.6974,79551.0
2023-11-17 13:00:00,29.62,29.67,29.58,29.63,139576.0,28.7071,28.7556,28.6683,28.7168,139576.0
2023-11-17 13:30:00,29.63,29.69,29.56,29.68,132268.0,28.7168,28.7749,28.6489,28.7652,132268.0
2023-11-17 14:00:00,29.68,29.73,29.64,29.69,206707.0,28.7652,28.8137,28.7265,28.7749,206707.0
2023-11-17 14:30:00,29.69,29.74,29.66,29.67,118522.0,28.7749,28.8234,28.7459,28.7556,118522.0
2023-11-17 15:00:00,29.68,29.77,29.65,29.76,171141.0,28.7652,28.8525,28.7362,28.8428,171141.0
2023-11-17 15:30:00,29.76,29.89,29.71,29.89,678879.0,28.8428,28.9688,28.7943,28.9688,678879.0
2023-11-20 09:30:00,29.81,29.89,29.52,29.73,183942.0,28.8912,28.9688,28.6102,28.8137,183942.0
2023-11-20 10:00:00,29.72,29.91,29.69,29.85,87276.0,28.804,28.9882,28.7749,28.93,87276.0
2023-11-20 10:30:00,29.84,29.9,29.76,29.84,175789.0,28.9203,28.9785,28.8428,28.9203,175789.0
2023-11-20 11:00:00,29.84,29.84,29.67,29.7,83106.0,28.9203,28.9203,28.7556,28.7846,83106.0
2023-11-20 11:30:00,29.7,29.82,29.69,29.8,153268.0,28.7846,28.9009,28.7749,28.8815,153268.0
2023-11-20 12:00:00,29.79,29.8,29.74,29.77,46689.0,28.8719,28.8815,28.8234,28.8525,46689.0
2023-11-20 12:30:00,29.77,29.79,29.72,29.78,34143.0,28.8525,28.8719,28.804,28.8622,34143.0
2023-11-20 13:00:00,29.78,29.86,29.77,29.82,53164.0,28.8622,28.9397,28.8525,28.9009,53164.0
2023-11-20 13:30:00,29.82,29.88,29.8,29.86,47772.0,28.9009,28.9591,28.8815,28.9397,47772.0
2023-11-20 14:00:00,29.86,29.89,29.8,29.81,78377.0,28.9397,28.9688,28.8815,28.8912,78377.0
2023-11-20 14:30:00,29.8,29.88,29.8,29.82,57729.0,28.8815,28.9591,28.8815,28.9009,57729.0
2023-11-20 15:00:00,29.82,29.91,29.78,29.9,108096.0,28.9009,28.9882,28.8622,28.9785,108096.0
2023-11-20 15:30:00,29.9,29.91,29.74,29.81,430593.0,28.9785,28.9882,28.8234,28.8912,430593.0
2023-11-21 09:30:00,29.69,29.8,29.43,29.56,183518.0,28.7749,28.8815,28.5229,28.6489,183518.0
2023-11-21 10:00:00,29.57,29.69,29.56,29.62,126851.0,28.6586,28.7749,28.6489,28.7071,126851.0
2023-11-21 10:30:00,29.63,29.7,29.56,29.7,90357.0,28.7168,28.7846,28.6489,28.7846,90357.0
2023-11-21 11:00:00,29.69,29.74,29.57,29.63,92719.0,28.7749,28.8234,28.6586,28.7168,92719.0
2023-11-21 11:30:00,29.63,29.67,29.55,29.58,79328.0,28.7168,28.7556,28.6393,28.6683,79328.0
2023-11-21 12:00:00,29.57,29.58,29.5,29.51,75844.0,28.6586,28.6683,28.5908,28.6005,75844.0
2023-11-21 12:30:00,29.52,29.58,29.51,29.56,66968.0,28.6102,28.6683,28.6005,28.6489,66968.0
2023-11-21 13:00:00,29.57,29.57,29.45,29.47,108781.0,28.6586,28.6586,28.5423,28.5617,108781.0
2023-11-21 13:30:00,29.46,29.56,29.46,29.52,93998.0,28.552,28.6489,28.552,28.6102,93998.0
2023-11-21 14:00:00,29.52,29.53,29.46,29.49,79244.0,28.6102,28.6199,28.552,28.5811,79244.0
2023-11-21 14:30:00,29.5,29.5,29.36,29.44,298024.0,28.5908,28.5908,28.4551,28.5326,298024.0
2023-11-21 15:00:00,29.44,29.5,29.43,29.47,179557.0,28.5326,28.5908,28.5229,28.5617,179557.0
2023-11-21 15:30:00,29.47,29.54,29.46,29.47,504922.0,28.5617,28.6296,28.552,28.5617,504922.0
2023-11-22 09:30:00,29.75,29.84,29.47,29.73,128690.0,28.8331,28.9203,28.5617,28.8137,128690.0
2023-11-22 10:00:00,29.73,29.76,29.57,29.75,81159.0,28.8137,28.8428,28.6586,28.8331,81159.0
2023-11-22 10:30:00,29.76,29.82,29.74,29.81,106326.0,28.8428,28.9009,28.8234,28.8912,106326.0
2023-11-22 11:00:00,29.8,29.87,29.75,29.78,59533.0,28.8815,28.9494,28.8331,28.8622,59533.0
2023-11-22 11:30:00,29.79,29.82,29.75,29.82,42694.0,28.8719,28.9009,28.8331,28.9009,42694.0
2023-11-22 12:00:00,29.82,29.86,29.77,29.78,30473.0,28.9009,28.9397,28.8525,28.8622,30473.0
2023-11-22 12:30:00,29.78,29.78,29.66,29.67,44550.0,28.8622,28.8622,28.7459,28.7556,44550.0
2023-11-22 13:00:00,29.68,29.76,29.67,29.71,86482.0,28.7652,28.8428,28.7556,28.7943,86482.0
2023-11-22 13:30:00,29.71,29.73,29.59,29.59,179405.0,28.7943,28.8137,28.678,28.678,179405.0
2023-11-22 14:00:00,29.6,29.64,29.53,29.56,78980.0,28.6877,28.7265,28.6199,28.6489,78980.0
2023-11-22 14:30:00,29.56,29.57,29.44,29.51,68459.0,28.6489,28.6586,28.5326,28.6005,68459.0
2023-11-22 15:00:00,29.5,29.66,29.48,29.66,106597.0,28.5908,28.7459,28.5714,28.7459,106597.0
2023-11-22 15:30:00,29.66,29.7,29.61,29.68,281990.0,28.7459,28.7846,28.6974,28.7652,281990.0
2023-11-24 09:30:00,29.78,29.94,29.66,29.84,132375.0,28.8622,29.0172,28.7459,28.9203,132375.0
2023-11-24 10:00:00,29.84,29.9,29.79,29.89,83143.0,28.9203,28.9785,28.8719,28.9688,83143.0
2023-11-24 10:30:00,29.9,29.91,29.8,29.81,105476.0,28.9785,28.9882,28.8815,28.8912,105476.0
2023-11-24 11:00:00,29.8,29.82,29.72,29.75,148205.0,28.8815,28.9009,28.804,28.8331,148205.0
2023-11-24 11:30:00,29.75,29.75,29.64,29.67,66833.0,28.8331,28.8331,28.7265,28.7556,66833.0
2023-11-24 12:00:00,29.66,29.69,29.63,29.64,39604.0,28.7459,28.7749,28.7168,28.7265,39604.0
2023-11-24 12:30:00,29.63,29.84,29.63,29.83,218159.0,28.7168,28.9203,28.7168,28.9106,218159.0
2023-11-27 09:30:00,29.62,29.67,29.43,29.51,319125.0,28.7071,28.7556,28.5229,28.6005,319125.0
2023-11-27 10:00:00,29.51,29.59,29.48,29.59,75335.0,28.6005,28.678,28.5714,28.678,75335.0
2023-11-27 10:30:00,29.59,29.61,29.43,29.43,191284.0,28.678,28.6974,28.5229,28.5229,191284.0
2023-11-27 11:00:00,29.44,29.46,29.37,29.46,144318.0,28.5326,28.552,28.4648,28.552,144318.0
2023-11-27 11:30:00,29.45,29.45,29.28,29.29,71097.0,28.5423,28.5423,28.3776,28.3873,71097.0
2023-11-27 12:00:00,29.29,29.31,29.14,29.19,227546.0,28.3873,28.4066,28.2419,28.2903,227546.0
2023-11-27 12:30:00,29.19,29.22,29.15,29.19,176384.0,28.2903,28.3194,28.2516,28.2903,176384.0
2023-11-27 13:00:00,29.19,29.32,29.15,29.28,207772.0,28.2903,28.4163,28.2516,28.3776,207772.0
2023-11-27 13:30:00,29.28,29.32,29.24,29.27,149207.0,28.3776,28.4163,28.3388,28.3679,149207.0
2023-11-27 14:00:00,29.27,29.39,29.25,29.26,227403.0,28.3679,28.4842,28.3485,28.3582,227403.0
2023-11-27 14:30:00,29.27,29.29,29.23,29.28,127280.0,28.3679,28.3873,28.3291,28.3776,127280.0
2023-11-27 15:00:00,29.28,29.36,29.25,29.36,218452.0,28.3776,28.4551,28.3485,28.4551,218452.0
2023-11-27 15:30:00,29.36,29.41,29.32,29.39,550953.0,28.4551,28.5036,28.4163,28.4842,550953.0
2023-11-28 09:30:00,29.75,30.36,29.65,29.95,623585.0,28.8331,29.4243,28.7362,29.0269,623585.0
2023-11-28 10:00:00,29.95,30.27,29.9,30.24,249840.0,29.0269,29.3371,28.9785,29.308,249840.0
2023-11-28 10:30:00,30.24,30.51,30.21,30.5,342964.0,29.308,29.5697,29.2789,29.56,342964.0
2023-11-28 11:00:00,30.51,30.54,30.43,30.46,164828.0,29.5697,29.5987,29.4921,29.5212,164828.0
2023-11-28 11:30:00,30.46,30.71,30.45,30.69,183770.0,29.5212,29.7635,29.5115,29.7441,183770.0
2023-11-28 12:00:00,30.69,30.93,30.69,30.78,428475.0,29.7441,29.9767,29.7441,29.8313,428475.0
2023-11-28 12:30:00,30.79,30.79,30.54,30.67,192197.0,29.841,29.841,29.5987,29.7247,192197.0
2023-11-28 13:00:00,30.66,30.74,30.56,30.74,132061.0,29.715,29.7926,29.6181,29.7926,132061.0
2023-11-28 13:30:00,30.74,30.79,30.71,30.74,96476.0,29.7926,29.841,29.7635,29.7926,96476.0
2023-11-28 14:00:00,30.75,30.81,30.73,30.77,108674.0,29.8023,29.8604,29.7829,29.8216,108674.0
2023-11-28 14:30:00,30.76,30.84,30.74,30.84,128021.0,29.812,29.8895,29.7926,29.8895,128021.0
2023-11-28 15:00:00,30.84,30.87,30.76,30.87,313070.0,29.8895,29.9186,29.812,29.9186,313070.0
2023-11-28 15:30:00,30.87,30.93,30.82,30.89,1058770.0,29.9186,29.9767,29.8701,29.938,1058770.0
2023-11-29 09:30:00,31.09,31.94,31.09,31.79,545900.0,30.1318,30.9556,30.1318,30.8102,545900.0
2023-11-29 10:00:00,31.79,31.8,31.5,31.61,270730.0,30.8102,30.8199,30.5292,30.6358,270730.0
2023-11-29 10:30:00,31.6,31.63,31.4,31.45,194401.0,30.6261,30.6551,30.4322,30.4807,194401.0
2023-11-29 11:00:00,31.45,31.5,31.35,31.35,150828.0,30.4807,30.5292,30.3838,30.3838,150828.0
2023-11-29 11:30:00,31.35,31.44,31.29,31.37,136292.0,30.3838,30.471,30.3256,30.4032,136292.0
2023-11-29 12:00:00,31.37,31.4,31.28,31.31,138175.0,30.4032,30.4322,30.3159,30.345,138175.0
2023-11-29 12:30:00,31.31,31.39,31.3,31.35,152578.0,30.345,30.4225,30.3353,30.3838,152578.0
2023-11-29 13:00:00,31.35,31.47,31.32,31.46,221442.0,30.3838,30.5001,30.3547,30.4904,221442.0
2023-11-29 13:30:00,31.46,31.52,31.43,31.51,159844.0,30.4904,30.5485,30.4613,30.5388,159844.0
2023-11-29 14:00:00,31.51,31.52,31.37,31.37,128878.0,30.5388,30.5485,30.4032,30.4032,128878.0
2023-11-29 14:30:00,31.36,31.36,31.29,31.3,100721.0,30.3935,30.3935,30.3256,30.3353,100721.0
2023-11-29 15:00:00,31.29,31.32,31.2,31.23,170519.0,30.3256,30.3547,30.2384,30.2675,170519.0
2023-11-29 15:30:00,31.23,31.32,31.17,31.23,916246.0,30.2675,30.3547,30.2093,30.2675,916246.0
2023-11-30 09:30:00,31.43,31.73,31.26,31.73,190795.0,30.4613,30.7521,30.2965,30.7521,190795.0
2023-11-30 10:00:00,31.74,32.06,31.63,32.05,405602.0,30.7618,31.0719,30.6551,31.0622,405602.0
2023-11-30 10:30:00,32.05,32.06,31.7,31.96,277004.0,31.0622,31.0719,30.723,30.975,277004.0
2023-11-30 11:00:00,31.96,32.07,31.93,32.03,308763.0,30.975,31.0816,30.9459,31.0428,308763.0
2023-11-30 11:30:00,32.03,32.03,31.92,31.97,124544.0,31.0428,31.0428,30.9362,30.9847,124544.0
2023-11-30 12:00:00,31.97,32.09,31.95,32.08,209347.0,30.9847,31.101,30.9653,31.0913,209347.0
2023-11-30 12:30:00,32.09,32.17,32.03,32.15,159705.0,31.101,31.1785,31.0428,31.1591,159705.0
2023-11-30 13:00:00,32.15,32.25,32.1,32.2,161374.0,31.1591,31.256,31.1107,31.2076,161374.0
2023-11-30 13:30:00,32.2,32.28,32.15,32.27,209930.0,31.2076,31.2851,31.1591,31.2754,209930.0
2023-11-30 14:00:00,32.27,32.37,32.26,32.33,297454.0,31.2754,31.3723,31.2657,31.3336,297454.0
2023-11-30 14:30:00,32.33,32.45,32.32,32.45,250367.0,31.3336,31.4499,31.3239,31.4499,250367.0
2023-11-30 15:00:00,32.45,32.45,32.34,32.37,301518.0,31.4499,31.4499,31.3433,31.3723,301518.0
2023-11-30 15:30:00,32.37,32.43,32.29,32.34,1708510.0,31.3723,31.4305,31.2948,31.3433,1708510.0
2023-12-01 09:30:00,32.36,32.91,32.36,32.88,370731.0,31.3626,31.8957,31.3626,31.8666,370731.0
2023-12-01 10:00:00,32.89,32.99,32.8,32.95,203402.0,31.8763,31.9732,31.7891,31.9345,203402.0
2023-12-01 10:30:00,32.96,32.96,32.79,32.87,155224.0,31.9442,31.9442,31.7794,31.8569,155224.0
2023-12-01 11:00:00,32.86,33.38,32.75,33.38,280742.0,31.8472,32.3512,31.7406,32.3512,280742.0
2023-12-01 11:30:00,33.37,33.73,33.29,33.71,467395.0,32.3415,32.6904,32.264,32.671,467395.0
2023-12-01 12:00:00,33.71,34.12,33.71,34.09,511410.0,32.671,33.0684,32.671,33.0393,511410.0
2023-12-01 12:30:00,34.09,34.14,34.03,34.07,356540.0,33.0393,33.0878,32.9812,33.0199,356540.0
2023-12-01 13:00:00,34.06,34.1,33.8,33.83,388666.0,33.0102,33.049,32.7583,32.7873,388666.0
2023-12-01 13:30:00,33.83,33.87,33.71,33.76,105472.0,32.7873,32.8261,32.671,32.7195,105472.0
2023-12-01 14:00:00,33.76,33.85,33.73,33.8,144836.0,32.7195,32.8067,32.6904,32.7583,144836.0
2023-12-01 14:30:00,33.8,33.88,33.8,33.84,118822.0,32.7583,32.8358,32.7583,32.797,118822.0
2023-12-01 15:00:00,33.83,33.99,33.8,33.98,332969.0,32.7873,32.9424,32.7583,32.9327,332969.0
2023-12-01 15:30:00,33.98,34.01,33.78,33.82,910138.0,32.9327,32.9618,32.7389,32.7776,910138.0
2023-12-04 09:30:00,33.6,34.5,33.51,34.18,561835.0,32.5644,33.4367,32.4772,33.1266,561835.0
2023-12-04 10:00:00,34.19,34.29,33.98,33.98,276131.0,33.1362,33.2332,32.9327,32.9327,276131.0
2023-12-04 10:30:00,33.98,34.01,33.62,33.77,357766.0,32.9327,32.9618,32.5838,32.7292,357766.0
2023-12-04 11:00:00,33.77,33.93,33.71,33.79,218181.0,32.7292,32.8843,32.671,32.7486,218181.0
2023-12-04 11:30:00,33.79,33.98,33.71,33.91,139914.0,32.7486,32.9327,32.671,32.8649,139914.0
2023-12-04 12:00:00,33.92,33.94,33.86,33.9,100014.0,32.8746,32.8939,32.8164,32.8552,100014.0
2023-12-04 12:30:00,33.91,33.96,33.87,33.9,104803.0,32.8649,32.9133,32.8261,32.8552,104803.0
2023-12-04 13:00:00,33.89,33.93,33.8,33.81,158254.0,32.8455,32.8843,32.7583,32.768,158254.0
2023-12-04 13:30:00,33.8,33.9,33.78,33.84,100678.0,32.7583,32.8552,32.7389,32.797,100678.0
2023-12-04 14:00:00,33.84,33.92,33.81,33.83,95970.0,32.797,32.8746,32.768,32.7873,95970.0
2023-12-04 14:30:00,33.83,33.96,33.81,33.94,147656.0,32.7873,32.9133,32.768,32.8939,147656.0
2023-12-04 15:00:00,33.94,34.0,33.9,33.91,193486.0,32.8939,32.9521,32.8552,32.8649,193486.0
2023-12-04 15:30:00,33.9,33.99,33.85,33.96,581738.0,32.8552,32.9424,32.8067,32.9133,581738.0
2023-12-05 09:30:00,33.76,34.02,33.58,33.91,220356.0,32.7195,32.9715,32.545,32.8649,220356.0
2023-12-05 10:00:00,33.91,34.07,33.76,33.85,156761.0,32.8649,33.0199,32.7195,32.8067,156761.0
2023-12-05 10:30:00,33.84,33.89,33.68,33.89,130598.0,32.797,32.8455,32.642,32.8455,130598.0
2023-12-05 11:00:00,33.9,34.04,33.89,34.02,93364.0,32.8552,32.9909,32.8455,32.9715,93364.0
2023-12-05 11:30:00,34.02,34.07,33.81,33.88,108503.0,32.9715,33.0199,32.768,32.8358,108503.0
2023-12-05 12:00:00,33.88,33.98,33.86,33.93,121710.0,32.8358,32.9327,32.8164,32.8843,121710.0
2023-12-05 12:30:00,33.92,34.09,33.86,34.07,87553.0,32.8746,33.0393,32.8164,33.0199,87553.0
2023-12-05 13:00:00,34.07,34.11,33.93,34.09,179733.0,33.0199,33.0587,32.8843,33.0393,179733.0
2023-12-05 13:30:00,34.09,34.19,34.08,34.16,162300.0,33.0393,33.1362,33.0296,33.1072,162300.0
2023-12-05 14:00:00,34.16,34.23,34.12,34.16,112976.0,33.1072,33.175,33.0684,33.1072,112976.0
2023-12-05 14:30:00,34.17,34.23,34.05,34.08,155060.0,33.1169,33.175,33.0006,33.0296,155060.0
2023-12-05 15:00:00,34.07,34.12,33.98,34.0,213351.0,33.0199,33.0684,32.9327,32.9521,213351.0
2023-12-05 15:30:00,34.0,34.03,33.95,33.98,578947.0,32.9521,32.9812,32.9036,32.9327,578947.0
2023-12-06 09:30:00,34.37,34.89,34.32,34.85,254543.0,33.3107,33.8147,33.2622,33.7759,254543.0
2023-12-06 10:00:00,34.86,34.95,34.73,34.77,214770.0,33.7856,33.8728,33.6596,33.6984,214770.0
2023-12-06 10:30:00,34.77,34.82,34.45,34.55,153000.0,33.6984,33.7468,33.3882,33.4851,153000.0
2023-12-06 11:00:00,34.55,34.73,34.54,34.69,130911.0,33.4851,33.6596,33.4755,33.6208,130911.0
2023-12-06 11:30:00,34.68,34.69,34.49,34.63,153175.0,33.6111,33.6208,33.427,33.5627,153175.0
2023-12-06 12:00:00,34.63,34.63,34.48,34.55,161823.0,33.5627,33.5627,33.4173,33.4851,161823.0
2023-12-06 12:30:00,34.55,34.57,34.47,34.55,134130.0,33.4851,33.5045,33.4076,33.4851,134130.0
2023-12-06 13:00:00,34.55,34.58,34.46,34.58,151226.0,33.4851,33.5142,33.3979,33.5142,151226.0
2023-12-06 13:30:00,34.58,34.62,34.52,34.6,146751.0,33.5142,33.553,33.4561,33.5336,146751.0
2023-12-06 14:00:00,34.59,34.69,34.57,34.64,240669.0,33.5239,33.6208,33.5045,33.5724,240669.0
2023-12-06 14:30:00,34.64,34.69,34.58,34.59,300849.0,33.5724,33.6208,33.5142,33.5239,300849.0
2023-12-06 15:00:00,34.59,34.59,34.35,34.36,222824.0,33.5239,33.5239,33.2913,33.301,222824.0
2023-12-06 15:30:00,34.36,34.43,34.26,34.3,870560.0,33.301,33.3688,33.2041,33.2429,870560.0
2023-12-07 09:30:00,34.5,34.83,34.42,34.8,334494.0,33.4367,33.7565,33.3592,33.7274,334494.0
2023-12-07 10:00:00,34.8,34.83,34.65,34.7,303232.0,33.7274,33.7565,33.5821,33.6305,303232.0
2023-12-07 10:30:00,34.7,34.86,34.68,34.84,214454.0,33.6305,33.7856,33.6111,33.7662,214454.0
2023-12-07 11:00:00,34.84,34.88,34.72,34.83,210790.0,33.7662,33.805,33.6499,33.7565,210790.0
2023-12-07 11:30:00,34.83,34.96,34.8,34.94,155037.0,33.7565,33.8825,33.7274,33.8631,155037.0
2023-12-07 12:00:00,34.94,34.97,34.77,34.83,181164.0,33.8631,33.8922,33.6984,33.7565,181164.0
2023-12-07 12:30:00,34.83,34.93,34.76,34.8,111668.0,33.7565,33.8534,33.6887,33.7274,111668.0
2023-12-07 13:00:00,34.8,34.94,34.8,34.92,72872.0,33.7274,33.8631,33.7274,33.8437,72872.0
2023-12-07 13:30:00,34.91,34.96,34.87,34.88,67484.0,33.8341,33.8825,33.7953,33.805,67484.0
2023-12-07 14:00:00,34.88,34.98,34.87,34.93,100835.0,33.805,33.9019,33.7953,33.8534,100835.0
2023-12-07 14:30:00,34.93,34.94,34.76,34.77,120523.0,33.8534,33.8631,33.6887,33.6984,120523.0
2023-12-07 15:00:00,34.77,34.89,34.72,34.83,315770.0,33.6984,33.8147,33.6499,33.7565,315770.0
2023-12-07 15:30:00,34.83,34.91,34.77,34.9,587817.0,33.7565,33.8341,33.6984,33.8244,587817.0
2023-12-08 09:30:00,34.9,34.93,34.71,34.85,573996.0,33.8244,33.8534,33.6402,33.7759,573996.0
2023-12-08 10:00:00,34.85,35.27,34.84,35.26,202694.0,33.7759,34.183,33.7662,34.1733,202694.0
2023-12-08 10:30:00,35.26,35.32,35.19,35.21,137624.0,34.1733,34.2314,34.1054,34.1248,137624.0
2023-12-08 11:00:00,35.2,35.23,34.96,35.02,99008.0,34.1151,34.1442,33.8825,33.9407,99008.0
2023-12-08 11:30:00,35.03,35.14,35.01,35.09,115128.0,33.9504,34.057,33.931,34.0085,115128.0
2023-12-08 12:00:00,35.09,35.18,35.08,35.16,101523.0,34.0085,34.0957,33.9988,34.0763,101523.0
2023-12-08 12:30:00,35.16,35.23,35.12,35.2,99664.0,34.0763,34.1442,34.0376,34.1151,99664.0
2023-12-08 13:00:00,35.2,35.37,35.18,35.36,85259.0,34.1151,34.2799,34.0957,34.2702,85259.0
2023-12-08 13:30:00,35.36,35.36,35.21,35.33,175999.0,34.2702,34.2702,34.1248,34.2411,175999.0
2023-12-08 14:00:00,35.34,35.4,35.32,35.39,166101.0,34.2508,34.3089,34.2314,34.2993,166101.0
2023-12-08 14:30:00,35.4,35.42,35.33,35.41,119634.0,34.3089,34.3283,34.2411,34.3186,119634.0
2023-12-08 15:00:00,35.4,35.42,35.32,35.39,249538.0,34.3089,34.3283,34.2314,34.2993,249538.0
2023-12-08 15:30:00,35.39,35.43,35.29,35.29,629443.0,34.2993,34.338,34.2023,34.2023,629443.0
2023-12-11 09:30:00,35.24,35.5,35.12,35.44,203532.0,34.1539,34.4059,34.0376,34.3477,203532.0
2023-12-11 10:00:00,35.44,35.58,35.41,35.49,274189.0,34.3477,34.4834,34.3186,34.3962,274189.0
2023-12-11 10:30:00,35.49,35.66,35.49,35.57,278639.0,34.3962,34.5609,34.3962,34.4737,278639.0
2023-12-11 11:00:00,35.57,35.68,35.42,35.62,481719.0,34.4737,34.5803,34.3283,34.5222,481719.0
2023-12-11 11:30:00,35.62,35.7,35.55,35.69,118231.0,34.5222,34.5997,34.4543,34.59,118231.0
2023-12-11 12:00:00,35.68,35.71,35.64,35.68,129643.0,34.5803,34.6094,34.5416,34.5803,129643.0
2023-12-11 12:30:00,35.68,35.83,35.66,35.8,105692.0,34.5803,34.7257,34.5609,34.6966,105692.0
2023-12-11 13:00:00,35.8,35.96,35.74,35.9,183237.0,34.6966,34.8517,34.6385,34.7935,183237.0
2023-12-11 13:30:00,35.91,35.91,35.71,35.75,132760.0,34.8032,34.8032,34.6094,34.6482,132760.0
2023-12-11 14:00:00,35.74,35.76,35.57,35.58,162940.0,34.6385,34.6579,34.4737,34.4834,162940.0
2023-12-11 14:30:00,35.58,35.58,35.46,35.54,172583.0,34.4834,34.4834,34.3671,34.4446,172583.0
2023-12-11 15:00:00,35.54,35.57,35.47,35.48,208463.0,34.4446,34.4737,34.3768,34.3865,208463.0
2023-12-11 15:30:00,35.48,35.54,35.41,35.44,477219.0,34.3865,34.4446,34.3186,34.3477,477219.0
2023-12-12 09:30:00,35.28,35.79,35.28,35.7,364855.0,34.1926,34.6869,34.1926,34.5997,364855.0
2023-12-12 10:00:00,35.7,35.94,35.66,35.91,258535.0,34.5997,34.8323,34.5609,34.8032,258535.0
2023-12-12 10:30:00,35.9,35.95,35.78,35.94,205078.0,34.7935,34.842,34.6772,34.8323,205078.0
2023-12-12 11:00:00,35.94,35.99,35.88,35.98,232953.0,34.8323,34.8808,34.7742,34.8711,232953.0
2023-12-12 11:30:00,35.99,36.01,35.89,35.98,228400.0,34.8808,34.9001,34.7838,34.8711,228400.0
2023-12-12 12:00:00,35.98,35.98,35.89,35.9,187506.0,34.8711,34.8711,34.7838,34.7935,187506.0
2023-12-12 12:30:00,35.91,35.94,35.77,35.77,108276.0,34.8032,34.8323,34.6675,34.6675,108276.0
2023-12-12 13:00:00,35.77,35.84,35.67,35.72,164022.0,34.6675,34.7354,34.5706,34.6191,164022.0
2023-12-12 13:30:00,35.71,35.75,35.62,35.63,148954.0,34.6094,34.6482,34.5222,34.5319,148954.0
2023-12-12 14:00:00,35.63,35.65,35.53,35.61,161783.0,34.5319,34.5512,34.4349,34.5125,161783.0
2023-12-12 14:30:00,35.61,35.69,35.61,35.68,103863.0,34.5125,34.59,34.5125,34.5803,103863.0
2023-12-12 15:00:00,35.67,35.75,35.66,35.7,176413.0,34.5706,34.6482,34.5609,34.5997,176413.0
2023-12-12 15:30:00,35.7,35.71,35.52,35.6,795732.0,34.5997,34.6094,34.4253,34.5028,795732.0
2023-12-13 09:30:00,35.57,35.64,35.35,35.42,183396.0,34.4737,34.5416,34.2605,34.3283,183396.0
2023-12-13 10:00:00,35.43,35.45,35.28,35.36,167758.0,34.338,34.3574,34.1926,34.2702,167758.0
2023-12-13 10:30:00,35.37,35.41,35.23,35.38,142178.0,34.2799,34.3186,34.1442,34.2896,142178.0
2023-12-13 11:00:00,35.38,35.38,35.28,35.3,190392.0,34.2896,34.2896,34.1926,34.212,190392.0
2023-12-13 11:30:00,35.3,35.4,35.23,35.4,160628.0,34.212,34.3089,34.1442,34.3089,160628.0
2023-12-13 12:00:00,35.4,35.43,35.33,35.35,88101.0,34.3089,34.338,34.2411,34.2605,88101.0
2023-12-13 12:30:00,35.35,35.42,35.33,35.41,68272.0,34.2605,34.3283,34.2411,34.3186,68272.0
2023-12-13 13:00:00,35.41,35.43,35.35,35.4,81637.0,34.3186,34.338,34.2605,34.3089,81637.0
2023-12-13 13:30:00,35.39,35.47,35.35,35.46,100106.0,34.2993,34.3768,34.2605,34.3671,100106.0
2023-12-13 14:00:00,35.47,36.18,35.47,36.12,341970.0,34.3768,35.0649,34.3768,35.0068,341970.0
2023-12-13 14:30:00,36.12,36.71,36.04,36.66,421131.0,35.0068,35.5786,34.9292,35.5301,421131.0
2023-12-13 15:00:00,36.65,36.88,36.65,36.8,828887.0,35.5204,35.7433,35.5204,35.6658,828887.0
2023-12-13 15:30:00,36.8,37.08,36.78,36.83,2111311.0,35.6658,35.9372,35.6464,35.6949,2111311.0
2023-12-14 09:30:00,37.25,38.16,37.16,38.14,562996.0,36.1019,36.9839,36.0147,36.9645,562996.0
2023-12-14 10:00:00,38.15,38.17,37.54,37.81,328533.0,36.9742,36.9936,36.383,36.6447,328533.0
2023-12-14 10:30:00,37.8,37.92,37.64,37.91,434572.0,36.635,36.7513,36.4799,36.7416,434572.0
2023-12-14 11:00:00,37.91,37.96,37.61,37.61,400546.0,36.7416,36.79,36.4508,36.4508,400546.0
2023-12-14 11:30:00,37.61,37.69,37.49,37.61,262494.0,36.4508,36.5284,36.3345,36.4508,262494.0
2023-12-14 12:00:00,37.62,37.76,37.58,37.73,331629.0,36.4605,36.5962,36.4218,36.5671,331629.0
2023-12-14 12:30:00,37.74,37.91,37.73,37.75,308819.0,36.5768,36.7416,36.5671,36.5865,308819.0
2023-12-14 13:00:00,37.75,38.0,37.69,37.79,356146.0,36.5865,36.8288,36.5284,36.6253,356146.0
2023-12-14 13:30:00,37.79,37.8,37.53,37.59,185236.0,36.6253,36.635,36.3733,36.4315,185236.0
2023-12-14 14:00:00,37.59,37.74,37.56,37.65,252639.0,36.4315,36.5768,36.4024,36.4896,252639.0
2023-12-14 14:30:00,37.65,37.81,37.6,37.8,302774.0,36.4896,36.6447,36.4411,36.635,302774.0
2023-12-14 15:00:00,37.79,37.82,37.62,37.73,407919.0,36.6253,36.6544,36.4605,36.5671,407919.0
2023-12-14 15:30:00,37.73,37.76,37.58,37.73,1015445.0,36.5671,36.5962,36.4218,36.5671,1015445.0
2023-12-15 09:30:00,37.12,37.69,36.95,36.99,881444.0,35.9759,36.5284,35.8112,35.8499,881444.0
2023-12-15 10:00:00,37.0,37.14,36.8,36.95,706833.0,35.8596,35.9953,35.6658,35.8112,706833.0
2023-12-15 10:30:00,36.94,37.04,36.74,37.0,294019.0,35.8015,35.8984,35.6077,35.8596,294019.0
2023-12-15 11:00:00,37.0,37.13,36.91,37.1,180237.0,35.8596,35.9856,35.7724,35.9566,180237.0
2023-12-15 11:30:00,37.11,37.2,37.05,37.17,234014.0,35.9662,36.0535,35.9081,36.0244,234014.0
2023-12-15 12:00:00,37.17,37.2,37.06,37.11,205491.0,36.0244,36.0535,35.9178,35.9662,205491.0
2023-12-15 12:30:00,37.11,37.13,36.99,37.06,139471.0,35.9662,35.9856,35.8499,35.9178,139471.0
2023-12-15 13:00:00,37.05,37.1,37.02,37.08,110521.0,35.9081,35.9566,35.879,35.9372,110521.0
2023-12-15 13:30:00,37.08,37.12,36.98,37.0,302322.0,35.9372,35.9759,35.8403,35.8596,302322.0
2023-12-15 14:00:00,37.0,37.05,36.85,37.02,280545.0,35.8596,35.9081,35.7143,35.879,280545.0
2023-12-15 14:30:00,37.02,37.09,36.88,36.94,244905.0,35.879,35.9469,35.7433,35.8015,244905.0
2023-12-15 15:00:00,36.94,37.04,36.91,37.02,266001.0,35.8015,35.8984,35.7724,35.879,266001.0
2023-12-15 15:30:00,37.02,37.18,36.93,37.11,780076.0,35.879,36.0341,35.7918,35.9662,780076.0
2023-12-18 09:30:00,37.71,37.71,37.08,37.29,281220.0,36.5478,36.5478,35.9372,36.1407,281220.0
2023-12-18 10:00:00,37.29,37.77,37.28,37.55,284980.0,36.1407,36.6059,36.131,36.3927,284980.0
2023-12-18 10:30:00,37.55,37.72,37.48,37.57,310035.0,36.3927,36.5574,36.3248,36.4121,310035.0
2023-12-18 11:00:00,37.57,37.86,37.52,37.76,343493.0,36.4121,36.6931,36.3636,36.5962,343493.0
2023-12-18 11:30:00,37.74,37.78,37.63,37.68,174211.0,36.5768,36.6156,36.4702,36.5187,174211.0
2023-12-18 12:00:00,37.69,37.82,37.68,37.8,192141.0,36.5284,36.6544,36.5187,36.635,192141.0
2023-12-18 12:30:00,37.8,37.81,37.59,37.64,131727.0,36.635,36.6447,36.4315,36.4799,131727.0
2023-12-18 13:00:00,37.64,37.68,37.52,37.55,197177.0,36.4799,36.5187,36.3636,36.3927,197177.0
2023-12-18 13:30:00,37.54,37.57,37.49,37.55,97960.0,36.383,36.4121,36.3345,36.3927,97960.0
2023-12-18 14:00:00,37.56,37.65,37.53,37.6,148030.0,36.4024,36.4896,36.3733,36.4411,148030.0
2023-12-18 14:30:00,37.6,37.61,37.52,37.58,137901.0,36.4411,36.4508,36.3636,36.4218,137901.0
2023-12-18 15:00:00,37.58,37.68,37.56,37.57,211133.0,36.4218,36.5187,36.4024,36.4121,211133.0
2023-12-18 15:30:00,37.57,37.65,37.52,37.55,625678.0,36.4121,36.4896,36.3636,36.3927,625678.0
2023-12-19 09:30:00,37.47,38.04,37.46,38.04,189021.0,36.3152,36.8676,36.3055,36.8676,189021.0
2023-12-19 10:00:00,38.04,38.23,37.99,38.11,296132.0,36.8676,37.0517,36.8191,36.9354,296132.0
2023-12-19 10:30:00,38.1,38.19,38.03,38.16,212642.0,36.9257,37.013,36.8579,36.9839,212642.0
2023-12-19 11:00:00,38.16,38.24,38.1,38.1,131095.0,36.9839,37.0614,36.9257,36.9257,131095.0
2023-12-19 11:30:00,38.1,38.14,38.01,38.06,108383.0,36.9257,36.9645,36.8385,36.887,108383.0
2023-12-19 12:00:00,38.05,38.09,37.98,38.02,111350.0,36.8773,36.916,36.8094,36.8482,111350.0
2023-12-19 12:30:00,38.02,38.16,38.01,38.14,101236.0,36.8482,36.9839,36.8385,36.9645,101236.0
2023-12-19 13:00:00,38.13,38.15,38.05,38.11,97353.0,36.9548,36.9742,36.8773,36.9354,97353.0
2023-12-19 13:30:00,38.11,38.25,38.1,38.23,86384.0,36.9354,37.0711,36.9257,37.0517,86384.0
2023-12-19 14:00:00,38.25,38.26,38.15,38.19,91340.0,37.0711,37.0808,36.9742,37.013,91340.0
2023-12-19 14:30:00,38.19,38.36,38.15,38.36,130907.0,37.013,37.1777,36.9742,37.1777,130907.0
2023-12-19 15:00:00,38.36,38.39,38.26,38.36,163786.0,37.1777,37.2068,37.0808,37.1777,163786.0
2023-12-19 15:30:00,38.36,38.4,38.22,38.22,651368.0,37.1777,37.2165,37.042,37.042,651368.0
2023-12-20 09:30:00,38.2,38.44,38.07,38.26,161010.0,37.0227,37.2553,36.8967,37.0808,161010.0
2023-12-20 10:00:00,38.27,38.51,38.26,38.43,143762.0,37.0905,37.3231,37.0808,37.2456,143762.0
2023-12-20 10:30:00,38.44,38.55,38.43,38.46,101359.0,37.2553,37.3619,37.2456,37.2746,101359.0
2023-12-20 11:00:00,38.46,38.53,38.43,38.5,83571.0,37.2746,37.3425,37.2456,37.3134,83571.0
2023-12-20 11:30:00,38.51,38.56,38.44,38.55,97043.0,37.3231,37.3716,37.2553,37.3619,97043.0
2023-12-20 12:00:00,38.56,38.59,38.49,38.51,82634.0,37.3716,37.4006,37.3037,37.3231,82634.0
2023-12-20 12:30:00,38.51,38.53,38.47,38.48,90326.0,37.3231,37.3425,37.2843,37.294,90326.0
2023-12-20 13:00:00,38.48,38.49,38.41,38.42,153004.0,37.294,37.3037,37.2262,37.2359,153004.0
2023-12-20 13:30:00,38.43,38.44,38.32,38.35,159588.0,37.2456,37.2553,37.139,37.168,159588.0
2023-12-20 14:00:00,38.34,38.34,38.21,38.23,204542.0,37.1583,37.1583,37.0323,37.0517,204542.0
2023-12-20 14:30:00,38.22,38.23,37.6,37.67,349954.0,37.042,37.0517,36.4411,36.509,349954.0
2023-12-20 15:00:00,37.67,37.7,37.31,37.44,665043.0,36.509,36.5381,36.1601,36.2861,665043.0
2023-12-20 15:30:00,37.44,37.56,37.31,37.33,1000139.0,36.2861,36.4024,36.1601,36.1795,1000139.0
2023-12-21 09:30:00,37.65,38.17,37.54,38.13,375619.0,36.4896,36.9936,36.383,36.9548,375619.0
2023-12-21 10:00:00,38.13,38.26,38.0,38.07,157005.0,36.9548,37.0808,36.8288,36.8967,157005.0
2023-12-21 10:30:00,38.07,38.12,37.94,38.05,175854.0,36.8967,36.9451,36.7707,36.8773,175854.0
2023-12-21 11:00:00,38.05,38.15,38.03,38.1,119825.0,36.8773,36.9742,36.8579,36.9257,119825.0
2023-12-21 11:30:00,38.09,38.1,37.96,37.97,94141.0,36.916,36.9257,36.79,36.7997,94141.0
2023-12-21 12:00:00,37.96,38.01,37.85,37.94,124681.0,36.79,36.8385,36.6834,36.7707,124681.0
2023-12-21 12:30:00,37.94,38.05,37.84,37.88,118983.0,36.7707,36.8773,36.6737,36.7125,118983.0
2023-12-21 13:00:00,37.88,37.95,37.8,37.93,118341.0,36.7125,36.7804,36.635,36.761,118341.0
2023-12-21 13:30:00,37.93,37.98,37.88,37.95,110068.0,36.761,36.8094,36.7125,36.7804,110068.0
2023-12-21 14:00:00,37.95,37.96,37.81,37.87,121786.0,36.7804,36.79,36.6447,36.7028,121786.0
2023-12-21 14:30:00,37.87,37.91,37.83,37.9,134769.0,36.7028,36.7416,36.6641,36.7319,134769.0
2023-12-21 15:00:00,37.89,38.02,37.86,38.02,201830.0,36.7222,36.8482,36.6931,36.8482,201830.0
2023-12-21 15:30:00,38.03,38.09,37.94,38.05,633219.0,36.8579,36.916,36.7707,36.8773,633219.0
2023-12-22 09:30:00,38.27,38.44,38.16,38.29,137459.0,37.0905,37.2553,36.9839,37.1099,137459.0
2023-12-22 10:00:00,38.3,38.41,38.24,38.37,129258.0,37.1196,37.2262,37.0614,37.1874,129258.0
2023-12-22 10:30:00,38.37,38.39,38.19,38.19,108539.0,37.1874,37.2068,37.013,37.013,108539.0
2023-12-22 11:00:00,38.16,38.32,38.13,38.29,97590.0,36.9839,37.139,36.9548,37.1099,97590.0
2023-12-22 11:30:00,38.3,38.33,38.2,38.24,92798.0,37.1196,37.1486,37.0227,37.0614,92798.0
2023-12-22 12:00:00,38.23,38.3,38.19,38.29,128618.0,37.0517,37.1196,37.013,37.1099,128618.0
2023-12-22 12:30:00,38.28,38.3,38.22,38.29,74395.0,37.1002,37.1196,37.042,37.1099,74395.0
2023-12-22 13:00:00,38.29,38.29,38.1,38.11,81006.0,37.1099,37.1099,36.9257,36.9354,81006.0
2023-12-22 13:30:00,38.1,38.11,38.01,38.07,69412.0,36.9257,36.9354,36.8385,36.8967,69412.0
2023-12-22 14:00:00,38.06,38.07,37.87,37.88,88917.0,36.887,36.8967,36.7028,36.7125,88917.0
2023-12-22 14:30:00,37.88,38.05,37.84,38.05,131879.0,36.7125,36.8773,36.6737,36.8773,131879.0
2023-12-22 15:00:00,38.07,38.1,38.01,38.08,101451.0,36.8967,36.9257,36.8385,36.9064,101451.0
2023-12-22 15:30:00,38.08,38.09,37.88,37.95,424198.0,36.9064,36.916,36.7125,36.7804,424198.0
2023-12-26 09:30:00,38.13,38.13,37.91,38.0,90589.0,36.9548,36.9548,36.7416,36.8288,90589.0
2023-12-26 10:00:00,38.0,38.18,37.98,38.18,70347.0,36.8288,37.0033,36.8094,37.0033,70347.0
2023-12-26 10:30:00,38.18,38.24,38.06,38.1,94923.0,37.0033,37.0614,36.887,36.9257,94923.0
2023-12-26 11:00:00,38.1,38.17,38.09,38.09,33974.0,36.9257,36.9936,36.916,36.916,33974.0
2023-12-26 11:30:00,38.09,38.14,38.08,38.13,25194.0,36.916,36.9645,36.9064,36.9548,25194.0
2023-12-26 12:00:00,38.13,38.13,38.09,38.12,41614.0,36.9548,36.9548,36.916,36.9451,41614.0
2023-12-26 12:30:00,38.12,38.14,38.05,38.12,26155.0,36.9451,36.9645,36.8773,36.9451,26155.0
2023-12-26 13:00:00,38.12,38.23,38.11,38.16,40918.0,36.9451,37.0517,36.9354,36.9839,40918.0
2023-12-26 13:30:00,38.17,38.26,38.16,38.23,92154.0,36.9936,37.0808,36.9839,37.0517,92154.0
2023-12-26 14:00:00,38.23,38.29,38.23,38.25,29751.0,37.0517,37.1099,37.0517,37.0711,29751.0
2023-12-26 14:30:00,38.25,38.27,38.2,38.23,39645.0,37.0711,37.0905,37.0227,37.0517,39645.0
2023-12-26 15:00:00,38.23,38.34,38.22,38.29,89067.0,37.0517,37.1583,37.042,37.1099,89067.0
2023-12-26 15:30:00,38.29,38.33,38.24,38.28,396808.0,37.1099,37.1486,37.0614,37.1002,396808.0
2023-12-27 09:30:00,38.18,38.35,38.04,38.34,73285.0,37.0033,37.168,36.8676,37.1583,73285.0
2023-12-27 10:00:00,38.35,38.41,38.33,38.39,63245.0,37.168,37.2262,37.1486,37.2068,63245.0
2023-12-27 10:30:00,38.38,38.38,38.18,38.19,67544.0,37.1971,37.1971,37.0033,37.013,67544.0
2023-12-27 11:00:00,38.19,38.27,38.17,38.22,49754.0,37.013,37.0905,36.9936,37.042,49754.0
2023-12-27 11:30:00,38.22,38.26,38.21,38.23,43495.0,37.042,37.0808,37.0323,37.0517,43495.0
2023-12-27 12:00:00,38.22,38.31,38.21,38.27,41108.0,37.042,37.1293,37.0323,37.0905,41108.0
2023-12-27 12:30:00,38.27,38.28,38.22,38.27,33957.0,37.0905,37.1002,37.042,37.0905,33957.0
2023-12-27 13:00:00,38.27,38.39,38.26,38.32,69728.0,37.0905,37.2068,37.0808,37.139,69728.0
2023-12-27 13:30:00,38.33,38.37,38.23,38.23,50583.0,37.1486,37.1874,37.0517,37.0517,50583.0
2023-12-27 14:00:00,38.2,38.25,38.11,38.23,113223.0,37.0227,37.0711,36.9354,37.0517,113223.0
2023-12-27 14:30:00,38.22,38.23,38.16,38.22,54381.0,37.042,37.0517,36.9839,37.042,54381.0
2023-12-27 15:00:00,38.23,38.3,38.21,38.27,93723.0,37.0517,37.1196,37.0323,37.0905,93723.0
2023-12-27 15:30:00,38.28,38.35,38.19,38.34,354149.0,37.1002,37.168,37.013,37.1583,354149.0
2023-12-28 09:30:00,38.34,38.51,38.28,38.48,67101.0,37.1583,37.3231,37.1002,37.294,67101.0
2023-12-28 10:00:00,38.48,38.51,38.4,38.43,76376.0,37.294,37.3231,37.2165,37.2456,76376.0
2023-12-28 10:30:00,38.43,38.51,38.37,38.39,96364.0,37.2456,37.3231,37.1874,37.2068,96364.0
2023-12-28 11:00:00,38.38,38.4,38.25,38.26,92071.0,37.1971,37.2165,37.0711,37.0808,92071.0
2023-12-28 11:30:00,38.27,38.31,38.22,38.26,49253.0,37.0905,37.1293,37.042,37.0808,49253.0
2023-12-28 12:00:00,38.26,38.35,38.25,38.29,107154.0,37.0808,37.168,37.0711,37.1099,107154.0
2023-12-28 12:30:00,38.29,38.35,38.28,38.3,23724.0,37.1099,37.168,37.1002,37.1196,23724.0
2023-12-28 13:00:00,38.3,38.35,38.24,38.33,70648.0,37.1196,37.168,37.0614,37.1486,70648.0
2023-12-28 13:30:00,38.33,38.37,38.29,38.32,76514.0,37.1486,37.1874,37.1099,37.139,76514.0
2023-12-28 14:00:00,38.33,38.36,38.29,38.32,51704.0,37.1486,37.1777,37.1099,37.139,51704.0
2023-12-28 14:30:00,38.32,38.36,38.3,38.34,51212.0,37.139,37.1777,37.1196,37.1583,51212.0
2023-12-28 15:00:00,38.34,38.38,38.26,38.37,70835.0,37.1583,37.1971,37.0808,37.1874,70835.0
2023-12-28 15:30:00,38.38,38.45,38.35,38.38,370576.0,37.1971,37.2649,37.168,37.1971,370576.0
2023-12-29 09:30:00,38.29,38.45,38.25,38.36,68813.0,37.1099,37.2649,37.0711,37.1777,68813.0
2023-12-29 10:00:00,38.38,38.38,38.2,38.26,52504.0,37.1971,37.1971,37.0227,37.0808,52504.0
2023-12-29 10:30:00,38.26,38.26,38.04,38.09,113783.0,37.0808,37.0808,36.8676,36.916,113783.0
2023-12-29 11:00:00,38.08,38.14,37.96,37.99,94592.0,36.9064,36.9645,36.79,36.8191,94592.0
2023-12-29 11:30:00,38.0,38.04,37.96,38.0,83495.0,36.8288,36.8676,36.79,36.8288,83495.0
2023-12-29 12:00:00,38.01,38.06,37.96,38.0,99740.0,36.8385,36.887,36.79,36.8288,99740.0
2023-12-29 12:30:00,38.0,38.17,37.99,38.15,72153.0,36.8288,36.9936,36.8191,36.9742,72153.0
2023-12-29 13:00:00,38.15,38.15,38.06,38.09,64443.0,36.9742,36.9742,36.887,36.916,64443.0
2023-12-29 13:30:00,38.09,38.17,38.09,38.13,45221.0,36.916,36.9936,36.916,36.9548,45221.0
2023-12-29 14:00:00,38.14,38.17,38.09,38.12,53922.0,36.9645,36.9936,36.916,36.9451,53922.0
2023-12-29 14:30:00,38.12,38.18,38.11,38.18,42789.0,36.9451,37.0033,36.9354,37.0033,42789.0
2023-12-29 15:00:00,38.17,38.2,38.13,38.19,69673.0,36.9936,37.0227,36.9548,37.013,69673.0
2023-12-29 15:30:00,38.18,38.23,38.12,38.19,350363.0,37.0033,37.0517,36.9451,37.013,350363.0
2024-01-02 09:30:00,37.93,38.11,37.69,38.1,163459.0,36.761,36.9354,36.5284,36.9257,163459.0
2024-01-02 10:00:00,38.11,38.19,38.03,38.08,238129.0,36.9354,37.013,36.8579,36.9064,238129.0
2024-01-02 10:30:00,38.08,38.21,37.96,38.06,157603.0,36.9064,37.0323,36.79,36.887,157603.0
2024-01-02 11:00:00,38.07,38.14,38.0,38.1,168295.0,36.8967,36.9645,36.8288,36.9257,168295.0
2024-01-02 11:30:00,38.09,38.2,38.07,38.19,226926.0,36.916,37.0227,36.8967,37.013,226926.0
2024-01-02 12:00:00,38.2,38.25,38.12,38.16,105753.0,37.0227,37.0711,36.9451,36.9839,105753.0
2024-01-02 12:30:00,38.16,38.24,38.1,38.11,122042.0,36.9839,37.0614,36.9257,36.9354,122042.0
2024-01-02 13:00:00,38.11,38.18,38.08,38.14,144101.0,36.9354,37.0033,36.9064,36.9645,144101.0
2024-01-02 13:30:00,38.13,38.25,38.11,38.16,138769.0,36.9548,37.0711,36.9354,36.9839,138769.0
2024-01-02 14:00:00,38.15,38.15,37.95,37.95,256095.0,36.9742,36.9742,36.7804,36.7804,256095.0
2024-01-02 14:30:00,37.95,37.96,37.71,37.73,319596.0,36.7804,36.79,36.5478,36.5671,319596.0
2024-01-02 15:00:00,37.73,37.94,37.72,37.87,152915.0,36.5671,36.7707,36.5574,36.7028,152915.0
2024-01-02 15:30:00,37.87,37.99,37.75,37.96,535051.0,36.7028,36.8191,36.5865,36.79,535051.0
2024-01-03 09:30:00,37.49,37.62,37.14,37.44,176835.0,36.3345,36.4605,35.9953,36.2861,176835.0
2024-01-03 10:00:00,37.43,37.55,37.3,37.3,161020.0,36.2764,36.3927,36.1504,36.1504,161020.0
2024-01-03 10:30:00,37.3,37.39,37.17,37.35,152025.0,36.1504,36.2376,36.0244,36.1988,152025.0
2024-01-03 11:00:00,37.35,37.56,37.34,37.52,101493.0,36.1988,36.4024,36.1892,36.3636,101493.0
2024-01-03 11:30:00,37.52,37.6,37.47,37.59,98894.0,36.3636,36.4411,36.3152,36.4315,98894.0
2024-01-03 12:00:00,37.59,37.6,37.48,37.59,103397.0,36.4315,36.4411,36.3248,36.4315,103397.0
2024-01-03 12:30:00,37.58,37.74,37.55,37.73,93315.0,36.4218,36.5768,36.3927,36.5671,93315.0
2024-01-03 13:00:00,37.73,37.84,37.71,37.83,108500.0,36.5671,36.6737,36.5478,36.6641,108500.0
2024-01-03 13:30:00,37.84,37.9,37.78,37.9,64181.0,36.6737,36.7319,36.6156,36.7319,64181.0
2024-01-03 14:00:00,37.89,37.97,37.8,37.97,152220.0,36.7222,36.7997,36.635,36.7997,152220.0
2024-01-03 14:30:00,37.98,38.06,37.85,37.86,136372.0,36.8094,36.887,36.6834,36.6931,136372.0
2024-01-03 15:00:00,37.86,37.86,37.51,37.56,124124.0,36.6931,36.6931,36.3539,36.4024,124124.0
2024-01-03 15:30:00,37.56,37.69,37.43,37.45,561715.0,36.4024,36.5284,36.2764,36.2958,561715.0
2024-01-04 09:30:00,37.43,37.88,37.29,37.85,148329.0,36.2764,36.7125,36.1407,36.6834,148329.0
2024-01-04 10:00:00,37.85,37.89,37.66,37.79,142323.0,36.6834,36.7222,36.4993,36.6253,142323.0
2024-01-04 10:30:00,37.79,37.88,37.71,37.75,83330.0,36.6253,36.7125,36.5478,36.5865,83330.0
2024-01-04 11:00:00,37.75,37.87,37.72,37.8,84670.0,36.5865,36.7028,36.5574,36.635,84670.0
2024-01-04 11:30:00,37.81,37.85,37.69,37.74,61033.0,36.6447,36.6834,36.5284,36.5768,61033.0
2024-01-04 12:00:00,37.73,37.74,37.66,37.7,45563.0,36.5671,36.5768,36.4993,36.5381,45563.0
2024-01-04 12:30:00,37.7,37.7,37.51,37.59,54045.0,36.5381,36.5381,36.3539,36.4315,54045.0
2024-01-04 13:00:00,37.58,37.63,37.54,37.62,75861.0,36.4218,36.4702,36.383,36.4605,75861.0
2024-01-04 13:30:00,37.62,37.69,37.61,37.66,43866.0,36.4605,36.5284,36.4508,36.4993,43866.0
2024-01-04 14:00:00,37.67,37.71,37.58,37.61,58662.0,36.509,36.5478,36.4218,36.4508,58662.0
2024-01-04 14:30:00,37.61,37.68,37.53,37.66,87615.0,36.4508,36.5187,36.3733,36.4993,87615.0
2024-01-04 15:00:00,37.66,37.7,37.52,37.55,113626.0,36.4993,36.5381,36.3636,36.3927,113626.0
2024-01-04 15:30:00,37.55,37.58,37.39,37.44,448836.0,36.3927,36.4218,36.2376,36.2861,448836.0
2024-01-05 09:30:00,37.27,38.14,37.24,38.09,150250.0,36.1213,36.9645,36.0922,36.916,150250.0
2024-01-05 10:00:00,38.11,38.59,38.11,38.49,211705.0,36.9354,37.4006,36.9354,37.3037,211705.0
2024-01-05 10:30:00,38.5,38.71,38.43,38.64,201150.0,37.3134,37.5169,37.2456,37.4491,201150.0
2024-01-05 11:00:00,38.65,38.91,38.63,38.69,229380.0,37.4588,37.7108,37.4394,37.4975,229380.0
2024-01-05 11:30:00,38.69,38.82,38.67,38.72,127729.0,37.4975,37.6235,37.4782,37.5266,127729.0
2024-01-05 12:00:00,38.73,38.73,38.55,38.69,117219.0,37.5363,37.5363,37.3619,37.4975,117219.0
2024-01-05 12:30:00,38.69,38.7,38.48,38.52,74499.0,37.4975,37.5072,37.294,37.3328,74499.0
2024-01-05 13:00:00,38.52,38.55,38.41,38.54,58359.0,37.3328,37.3619,37.2262,37.3522,58359.0
2024-01-05 13:30:00,38.55,38.7,38.55,38.6,82165.0,37.3619,37.5072,37.3619,37.4103,82165.0
2024-01-05 14:00:00,38.61,38.85,38.61,38.79,269648.0,37.42,37.6526,37.42,37.5945,269648.0
2024-01-05 14:30:00,38.79,38.81,38.64,38.68,316300.0,37.5945,37.6139,37.4491,37.4879,316300.0
2024-01-05 15:00:00,38.67,38.89,38.66,38.79,282028.0,37.4782,37.6914,37.4685,37.5945,282028.0
2024-01-05 15:30:00,38.79,38.83,38.68,38.81,1120074.0,37.5945,37.6332,37.4879,37.6139,1120074.0
2024-01-08 09:30:00,38.81,39.02,38.68,38.87,228855.0,37.6139,37.8174,37.4879,37.672,228855.0
2024-01-08 10:00:00,38.88,39.04,38.87,38.95,171810.0,37.6817,37.8368,37.672,37.7495,171810.0
2024-01-08 10:30:00,38.95,39.3,38.92,39.12,303781.0,37.7495,38.0887,37.7205,37.9143,303781.0
2024-01-08 11:00:00,39.13,39.26,39.09,39.22,120519.0,37.924,38.05,37.8852,38.0112,120519.0
2024-01-08 11:30:00,39.22,39.22,39.1,39.17,156648.0,38.0112,38.0112,37.8949,37.9628,156648.0
2024-01-08 12:00:00,39.17,39.22,39.04,39.08,85065.0,37.9628,38.0112,37.8368,37.8755,85065.0
2024-01-08 12:30:00,39.09,39.14,39.05,39.06,71516.0,37.8852,37.9337,37.8465,37.8561,71516.0
2024-01-08 13:00:00,39.06,39.14,39.05,39.09,91696.0,37.8561,37.9337,37.8465,37.8852,91696.0
2024-01-08 13:30:00,39.1,39.2,39.08,39.19,107360.0,37.8949,37.9918,37.8755,37.9821,107360.0
2024-01-08 14:00:00,39.19,39.23,39.11,39.14,119620.0,37.9821,38.0209,37.9046,37.9337,119620.0
2024-01-08 14:30:00,39.14,39.18,39.11,39.15,124982.0,37.9337,37.9724,37.9046,37.9434,124982.0
2024-01-08 15:00:00,39.15,39.23,39.07,39.18,215982.0,37.9434,38.0209,37.8658,37.9724,215982.0
2024-01-08 15:30:00,39.19,39.34,39.18,39.2,722956.0,37.9821,38.1275,37.9724,37.9918,722956.0
2024-01-09 09:30:00,38.76,38.83,38.53,38.71,209370.0,37.5654,37.6332,37.3425,37.5169,209370.0
2024-01-09 10:00:00,38.71,38.73,38.53,38.66,123207.0,37.5169,37.5363,37.3425,37.4685,123207.0
2024-01-09 10:30:00,38.66,38.66,38.51,38.51,93009.0,37.4685,37.4685,37.3231,37.3231,93009.0
2024-01-09 11:00:00,38.51,38.59,38.48,38.57,178404.0,37.3231,37.4006,37.294,37.3812,178404.0
2024-01-09 11:30:00,38.57,38.62,38.52,38.62,66275.0,37.3812,37.4297,37.3328,37.4297,66275.0
2024-01-09 12:00:00,38.61,38.62,38.5,38.56,63710.0,37.42,37.4297,37.3134,37.3716,63710.0
2024-01-09 12:30:00,38.56,38.6,38.5,38.59,53681.0,37.3716,37.4103,37.3134,37.4006,53681.0
2024-01-09 13:00:00,38.59,38.69,38.55,38.57,55395.0,37.4006,37.4975,37.3619,37.3812,55395.0
2024-01-09 13:30:00,38.57,38.7,38.53,38.65,61106.0,37.3812,37.5072,37.3425,37.4588,61106.0
2024-01-09 14:00:00,38.65,38.66,38.45,38.46,88290.0,37.4588,37.4685,37.2649,37.2746,88290.0
2024-01-09 14:30:00,38.46,38.5,38.43,38.49,84836.0,37.2746,37.3134,37.2456,37.3037,84836.0
2024-01-09 15:00:00,38.49,38.52,38.44,38.48,159499.0,37.3037,37.3328,37.2553,37.294,159499.0
2024-01-09 15:30:00,38.48,38.51,38.41,38.49,611481.0,37.294,37.3231,37.2262,37.3037,611481.0
2024-01-10 09:30:00,38.32,38.47,37.88,38.41,315508.0,37.139,37.2843,36.7125,37.2262,315508.0
2024-01-10 10:00:00,38.4,38.44,38.24,38.36,206280.0,37.2165,37.2553,37.0614,37.1777,206280.0
2024-01-10 10:30:00,38.37,38.45,38.33,38.45,110217.0,37.1874,37.2649,37.1486,37.2649,110217.0
2024-01-10 11:00:00,38.45,38.49,38.21,38.23,152601.0,37.2649,37.3037,37.0323,37.0517,152601.0
2024-01-10 11:30:00,38.23,38.24,38.1,38.19,166870.0,37.0517,37.0614,36.9257,37.013,166870.0
2024-01-10 12:00:00,38.19,38.2,38.01,38.02,159231.0,37.013,37.0227,36.8385,36.8482,159231.0
2024-01-10 12:30:00,38.02,38.06,37.98,38.0,61170.0,36.8482,36.887,36.8094,36.8288,61170.0
2024-01-10 13:00:00,38.0,38.06,37.89,37.91,111891.0,36.8288,36.887,36.7222,36.7416,111891.0
2024-01-10 13:30:00,37.91,37.97,37.81,37.95,117675.0,36.7416,36.7997,36.6447,36.7804,117675.0
2024-01-10 14:00:00,37.95,38.12,37.92,38.09,115316.0,36.7804,36.9451,36.7513,36.916,115316.0
2024-01-10 14:30:00,38.09,38.29,38.07,38.22,141418.0,36.916,37.1099,36.8967,37.042,141418.0
2024-01-10 15:00:00,38.22,38.23,37.98,38.02,176238.0,37.042,37.0517,36.8094,36.8482,176238.0
2024-01-10 15:30:00,38.01,38.05,37.84,37.93,905741.0,36.8385,36.8773,36.6737,36.761,905741.0
2024-01-11 09:30:00,37.85,37.85,37.49,37.55,149144.0,36.6834,36.6834,36.3345,36.3927,149144.0
2024-01-11 10:00:00,37.53,37.54,37.3,37.52,173517.0,36.3733,36.383,36.1504,36.3636,173517.0
2024-01-11 10:30:00,37.52,37.67,37.47,37.55,164827.0,36.3636,36.509,36.3152,36.3927,164827.0
2024-01-11 11:00:00,37.55,37.66,37.48,37.63,262078.0,36.3927,36.4993,36.3248,36.4702,262078.0
2024-01-11 11:30:00,37.63,37.65,37.55,37.62,107152.0,36.4702,36.4896,36.3927,36.4605,107152.0
2024-01-11 12:00:00,37.62,37.72,37.61,37.68,122214.0,36.4605,36.5574,36.4508,36.5187,122214.0
2024-01-11 12:30:00,37.68,37.78,37.64,37.68,151027.0,36.5187,36.6156,36.4799,36.5187,151027.0
2024-01-11 13:00:00,37.68,37.85,37.66,37.77,191339.0,36.5187,36.6834,36.4993,36.6059,191339.0
2024-01-11 13:30:00,37.77,37.84,37.73,37.8,91204.0,36.6059,36.6737,36.5671,36.635,91204.0
2024-01-11 14:00:00,37.8,37.82,37.67,37.8,76819.0,36.635,36.6544,36.509,36.635,76819.0
2024-01-11 14:30:00,37.8,37.88,37.79,37.86,127338.0,36.635,36.7125,36.6253,36.6931,127338.0
2024-01-11 15:00:00,37.86,37.93,37.78,37.85,181762.0,36.6931,36.761,36.6156,36.6834,181762.0
2024-01-11 15:30:00,37.85,38.01,37.84,37.97,637660.0,36.6834,36.8385,36.6737,36.7997,637660.0
2024-01-12 09:30:00,38.19,38.42,37.48,37.49,290801.0,37.013,37.2359,36.3248,36.3345,290801.0
2024-01-12 10:00:00,37.49,37.54,37.29,37.3,238251.0,36.3345,36.383,36.1407,36.1504,238251.0
2024-01-12 10:30:00,37.31,37.39,36.9,37.04,270454.0,36.1601,36.2376,35.7627,35.8984,270454.0
2024-01-12 11:00:00,37.04,37.08,36.97,37.02,151642.0,35.8984,35.9372,35.8306,35.879,151642.0
2024-01-12 11:30:00,37.02,37.07,36.86,36.94,208338.0,35.879,35.9275,35.724,35.8015,208338.0
2024-01-12 12:00:00,36.94,36.99,36.86,36.94,115081.0,35.8015,35.8499,35.724,35.8015,115081.0
2024-01-12 12:30:00,36.95,36.98,36.88,36.93,135815.0,35.8112,35.8403,35.7433,35.7918,135815.0
2024-01-12 13:00:00,36.93,37.01,36.9,36.99,187388.0,35.7918,35.8693,35.7627,35.8499,187388.0
2024-01-12 13:30:00,36.98,37.01,36.95,36.96,129304.0,35.8403,35.8693,35.8112,35.8209,129304.0
2024-01-12 14:00:00,36.97,37.03,36.94,37.01,146876.0,35.8306,35.8887,35.8015,35.8693,146876.0
2024-01-12 14:30:00,37.01,37.01,36.79,36.8,134702.0,35.8693,35.8693,35.6561,35.6658,134702.0
2024-01-12 15:00:00,36.8,36.8,36.61,36.7,302447.0,35.6658,35.6658,35.4817,35.5689,302447.0
2024-01-12 15:30:00,36.7,36.85,36.67,36.73,1174513.0,35.5689,35.7143,35.5398,35.598,1174513.0
2024-01-16 09:30:00,36.49,36.6,36.19,36.45,284389.0,35.3654,35.472,35.0746,35.3266,284389.0
2024-01-16 10:00:00,36.45,36.86,36.42,36.84,251837.0,35.3266,35.724,35.2975,35.7046,251837.0
2024-01-16 10:30:00,36.86,36.89,36.71,36.88,184716.0,35.724,35.753,35.5786,35.7433,184716.0
2024-01-16 11:00:00,36.88,36.95,36.64,36.89,178956.0,35.7433,35.8112,35.5107,35.753,178956.0
2024-01-16 11:30:00,36.91,36.96,36.81,36.93,108893.0,35.7724,35.8209,35.6755,35.7918,108893.0
2024-01-16 12:00:00,36.94,36.94,36.75,36.85,118163.0,35.8015,35.8015,35.6173,35.7143,118163.0
2024-01-16 12:30:00,36.86,36.9,36.79,36.84,71185.0,35.724,35.7627,35.6561,35.7046,71185.0
2024-01-16 13:00:00,36.84,36.91,36.82,36.89,84942.0,35.7046,35.7724,35.6852,35.753,84942.0
2024-01-16 13:30:00,36.89,36.9,36.7,36.8,90113.0,35.753,35.7627,35.5689,35.6658,90113.0
2024-01-16 14:00:00,36.81,36.84,36.71,36.73,89480.0,35.6755,35.7046,35.5786,35.598,89480.0
2024-01-16 14:30:00,36.72,36.84,36.71,36.82,128231.0,35.5883,35.7046,35.5786,35.6852,128231.0
2024-01-16 15:00:00,36.82,36.85,36.77,36.8,154920.0,35.6852,35.7143,35.6367,35.6658,154920.0
2024-01-16 15:30:00,36.8,36.98,36.78,36.97,705753.0,35.6658,35.8403,35.6464,35.8306,705753.0
2024-01-17 09:30:00,36.36,36.71,36.18,36.67,263894.0,35.2394,35.5786,35.0649,35.5398,263894.0
2024-01-17 10:00:00,36.67,36.74,36.59,36.68,182992.0,35.5398,35.6077,35.4623,35.5495,182992.0
2024-01-17 10:30:00,36.69,36.72,36.46,36.51,209406.0,35.5592,35.5883,35.3363,35.3847,209406.0
2024-01-17 11:00:00,36.52,36.64,36.46,36.52,110305.0,35.3944,35.5107,35.3363,35.3944,110305.0
2024-01-17 11:30:00,36.52,36.62,36.48,36.52,115042.0,35.3944,35.4913,35.3557,35.3944,115042.0
2024-01-17 12:00:00,36.52,36.53,36.32,36.35,109131.0,35.3944,35.4041,35.2006,35.2297,109131.0
2024-01-17 12:30:00,36.35,36.43,36.33,36.39,115575.0,35.2297,35.3072,35.2103,35.2684,115575.0
2024-01-17 13:00:00,36.38,36.42,36.32,36.37,156476.0,35.2587,35.2975,35.2006,35.2491,156476.0
2024-01-17 13:30:00,36.36,36.38,36.29,36.37,127323.0,35.2394,35.2587,35.1715,35.2491,127323.0
2024-01-17 14:00:00,36.38,36.41,36.33,36.38,114306.0,35.2587,35.2878,35.2103,35.2587,114306.0
2024-01-17 14:30:00,36.38,36.41,36.29,36.3,139931.0,35.2587,35.2878,35.1715,35.1812,139931.0
2024-01-17 15:00:00,36.3,36.3,36.17,36.27,192225.0,35.1812,35.1812,35.0552,35.1521,192225.0
2024-01-17 15:30:00,36.26,36.48,36.25,36.47,740691.0,35.1424,35.3557,35.1328,35.346,740691.0
2024-01-18 09:30:00,35.99,36.14,35.48,35.7,515500.0,34.8808,35.0261,34.3865,34.5997,515500.0
2024-01-18 10:00:00,35.7,36.03,35.63,35.89,279662.0,34.5997,34.9195,34.5319,34.7838,279662.0
2024-01-18 10:30:00,35.89,35.92,35.65,35.69,203353.0,34.7838,34.8129,34.5512,34.59,203353.0
2024-01-18 11:00:00,35.69,35.78,35.58,35.71,187476.0,34.59,34.6772,34.4834,34.6094,187476.0
2024-01-18 11:30:00,35.7,35.76,35.4,35.49,174821.0,34.5997,34.6579,34.3089,34.3962,174821.0
2024-01-18 12:00:00,35.49,35.51,35.31,35.37,145889.0,34.3962,34.4156,34.2217,34.2799,145889.0
2024-01-18 12:30:00,35.37,35.46,35.31,35.36,121897.0,34.2799,34.3671,34.2217,34.2702,121897.0
2024-01-18 13:00:00,35.35,35.41,35.29,35.36,137206.0,34.2605,34.3186,34.2023,34.2702,137206.0
2024-01-18 13:30:00,35.35,35.45,35.35,35.38,111591.0,34.2605,34.3574,34.2605,34.2896,111591.0
2024-01-18 14:00:00,35.38,35.6,35.38,35.59,116780.0,34.2896,34.5028,34.2896,34.4931,116780.0
2024-01-18 14:30:00,35.59,35.66,35.5,35.57,131940.0,34.4931,34.5609,34.4059,34.4737,131940.0
2024-01-18 15:00:00,35.56,35.75,35.56,35.73,272448.0,34.464,34.6482,34.464,34.6288,272448.0
2024-01-18 15:30:00,35.73,35.82,35.7,35.77,1040661.0,34.6288,34.716,34.5997,34.6675,1040661.0
2024-01-19 09:30:00,36.02,36.14,35.71,36.09,344561.0,34.9098,35.0261,34.6094,34.9777,344561.0
2024-01-19 10:00:00,36.09,36.27,36.06,36.27,148359.0,34.9777,35.1521,34.9486,35.1521,148359.0
2024-01-19 10:30:00,36.25,36.25,36.05,36.2,196568.0,35.1328,35.1328,34.9389,35.0843,196568.0
2024-01-19 11:00:00,36.2,36.37,36.17,36.25,164067.0,35.0843,35.2491,35.0552,35.1328,164067.0
2024-01-19 11:30:00,36.25,36.35,36.23,36.33,122669.0,35.1328,35.2297,35.1134,35.2103,122669.0
2024-01-19 12:00:00,36.34,36.58,36.32,36.57,203218.0,35.22,35.4526,35.2006,35.4429,203218.0
2024-01-19 12:30:00,36.58,36.68,36.53,36.66,193338.0,35.4526,35.5495,35.4041,35.5301,193338.0
2024-01-19 13:00:00,36.66,36.72,36.6,36.7,101838.0,35.5301,35.5883,35.472,35.5689,101838.0
2024-01-19 13:30:00,36.7,36.87,36.68,36.82,116352.0,35.5689,35.7336,35.5495,35.6852,116352.0
2024-01-19 14:00:00,36.82,37.03,36.79,36.95,223877.0,35.6852,35.8887,35.6561,35.8112,223877.0
2024-01-19 14:30:00,36.95,37.0,36.89,36.95,220166.0,35.8112,35.8596,35.753,35.8112,220166.0
2024-01-19 15:00:00,36.94,36.96,36.84,36.89,168198.0,35.8015,35.8209,35.7046,35.753,168198.0
2024-01-19 15:30:00,36.89,36.93,36.83,36.91,738069.0,35.753,35.7918,35.6949,35.7724,738069.0
2024-01-22 09:30:00,37.12,38.19,37.07,38.0,468982.0,35.9759,37.013,35.9275,36.8288,468982.0
2024-01-22 10:00:00,38.0,38.15,37.88,38.09,610841.0,36.8288,36.9742,36.7125,36.916,610841.0
2024-01-22 10:30:00,38.09,38.16,37.97,38.04,516251.0,36.916,36.9839,36.7997,36.8676,516251.0
2024-01-22 11:00:00,38.04,38.04,37.76,37.93,365592.0,36.8676,36.8676,36.5962,36.761,365592.0
2024-01-22 11:30:00,37.94,38.11,37.87,38.05,425455.0,36.7707,36.9354,36.7028,36.8773,425455.0
2024-01-22 12:00:00,38.05,38.17,38.03,38.14,221128.0,36.8773,36.9936,36.8579,36.9645,221128.0
2024-01-22 12:30:00,38.13,38.15,37.91,37.95,215745.0,36.9548,36.9742,36.7416,36.7804,215745.0
2024-01-22 13:00:00,37.95,37.96,37.72,37.73,222107.0,36.7804,36.79,36.5574,36.5671,222107.0
2024-01-22 13:30:00,37.73,37.79,37.63,37.69,221906.0,36.5671,36.6253,36.4702,36.5284,221906.0
2024-01-22 14:00:00,37.69,37.74,37.63,37.67,195013.0,36.5284,36.5768,36.4702,36.509,195013.0
2024-01-22 14:30:00,37.68,37.79,37.64,37.68,444611.0,36.5187,36.6253,36.4799,36.5187,444611.0
2024-01-22 15:00:00,37.68,37.74,37.59,37.7,564945.0,36.5187,36.5768,36.4315,36.5381,564945.0
2024-01-22 15:30:00,37.7,37.89,37.7,37.76,1292824.0,36.5381,36.7222,36.5381,36.5962,1292824.0
2024-01-23 09:30:00,37.75,38.0,36.95,37.22,920783.0,36.5865,36.8288,35.8112,36.0729,920783.0
2024-01-23 10:00:00,37.23,37.52,36.85,37.52,495220.0,36.0825,36.3636,35.7143,36.3636,495220.0
2024-01-23 10:30:00,37.52,37.61,37.05,37.26,263708.0,36.3636,36.4508,35.9081,36.1116,263708.0
2024-01-23 11:00:00,37.26,37.31,37.01,37.04,275217.0,36.1116,36.1601,35.8693,35.8984,275217.0
2024-01-23 11:30:00,37.04,37.15,36.96,37.13,266956.0,35.8984,36.005,35.8209,35.9856,266956.0
2024-01-23 12:00:00,37.13,37.64,37.1,37.59,344996.0,35.9856,36.4799,35.9566,36.4315,344996.0
2024-01-23 12:30:00,37.59,37.64,37.45,37.59,148503.0,36.4315,36.4799,36.2958,36.4315,148503.0
2024-01-23 13:00:00,37.6,37.6,37.44,37.45,171678.0,36.4411,36.4411,36.2861,36.2958,171678.0
2024-01-23 13:30:00,37.46,37.62,37.34,37.54,173180.0,36.3055,36.4605,36.1892,36.383,173180.0
2024-01-23 14:00:00,37.55,37.56,37.37,37.46,214487.0,36.3927,36.4024,36.2182,36.3055,214487.0
2024-01-23 14:30:00,37.45,37.62,37.41,37.6,177494.0,36.2958,36.4605,36.257,36.4411,177494.0
2024-01-23 15:00:00,37.61,37.75,37.59,37.67,253427.0,36.4508,36.5865,36.4315,36.509,253427.0
2024-01-23 15:30:00,37.66,37.66,37.42,37.42,674209.0,36.4993,36.4993,36.2667,36.2667,674209.0
2024-01-24 09:30:00,37.84,38.3,37.64,38.2,279309.0,36.6737,37.1196,36.4799,37.0227,279309.0
2024-01-24 10:00:00,38.19,38.2,37.93,37.97,214985.0,37.013,37.0227,36.761,36.7997,214985.0
2024-01-24 10:30:00,37.96,38.17,37.88,38.08,169679.0,36.79,36.9936,36.7125,36.9064,169679.0
2024-01-24 11:00:00,38.09,38.54,38.08,38.52,263411.0,36.916,37.3522,36.9064,37.3328,263411.0
2024-01-24 11:30:00,38.52,38.57,38.36,38.47,232809.0,37.3328,37.3812,37.1777,37.2843,232809.0
2024-01-24 12:00:00,38.47,38.47,38.23,38.34,296206.0,37.2843,37.2843,37.0517,37.1583,296206.0
2024-01-24 12:30:00,38.36,38.39,38.09,38.09,221206.0,37.1777,37.2068,36.916,36.916,221206.0
2024-01-24 13:00:00,38.09,38.12,37.86,38.04,265251.0,36.916,36.9451,36.6931,36.8676,265251.0
2024-01-24 13:30:00,38.05,38.11,37.9,37.93,134824.0,36.8773,36.9354,36.7319,36.761,134824.0
2024-01-24 14:00:00,37.93,37.97,37.79,37.8,102393.0,36.761,36.7997,36.6253,36.635,102393.0
2024-01-24 14:30:00,37.81,37.92,37.79,37.86,143415.0,36.6447,36.7513,36.6253,36.6931,143415.0
2024-01-24 15:00:00,37.85,37.89,37.71,37.85,218541.0,36.6834,36.7222,36.5478,36.6834,218541.0
2024-01-24 15:30:00,37.84,38.0,37.83,37.98,612107.0,36.6737,36.8288,36.6641,36.8094,612107.0
2024-01-25 09:30:00,38.19,38.19,37.74,37.92,400600.0,37.013,37.013,36.5768,36.7513,400600.0
2024-01-25 10:00:00,37.93,38.33,37.9,38.31,348188.0,36.761,37.1486,36.7319,37.1293,348188.0
2024-01-25 10:30:00,38.3,38.36,38.01,38.08,166986.0,37.1196,37.1777,36.8385,36.9064,166986.0
2024-01-25 11:00:00,38.09,38.34,38.05,38.31,215839.0,36.916,37.1583,36.8773,37.1293,215839.0
2024-01-25 11:30:00,38.3,38.3,38.14,38.18,259021.0,37.1196,37.1196,36.9645,37.0033,259021.0
2024-01-25 12:00:00,38.18,38.32,38.06,38.18,317423.0,37.0033,37.139,36.887,37.0033,317423.0
2024-01-25 12:30:00,38.18,38.23,38.08,38.23,171187.0,37.0033,37.0517,36.9064,37.0517,171187.0
2024-01-25 13:00:00,38.23,38.4,38.22,38.31,239786.0,37.0517,37.2165,37.042,37.1293,239786.0
2024-01-25 13:30:00,38.31,38.44,38.28,38.44,161709.0,37.1293,37.2553,37.1002,37.2553,161709.0
2024-01-25 14:00:00,38.44,38.59,38.4,38.57,177622.0,37.2553,37.4006,37.2165,37.3812,177622.0
2024-01-25 14:30:00,38.58,38.62,38.52,38.61,230534.0,37.3909,37.4297,37.3328,37.42,230534.0
2024-01-25 15:00:00,38.61,38.62,38.48,38.54,270646.0,37.42,37.4297,37.294,37.3522,270646.0
2024-01-25 15:30:00,38.54,38.57,38.39,38.46,1097330.0,37.3522,37.3812,37.2068,37.2746,1097330.0
2024-01-26 09:30:00,38.61,39.7,38.47,39.6,422991.0,37.42,38.4764,37.2843,38.3795,422991.0
2024-01-26 10:00:00,39.59,39.89,39.36,39.79,398563.0,38.3698,38.6606,38.1469,38.5636,398563.0
2024-01-26 10:30:00,39.79,39.85,39.66,39.74,315971.0,38.5636,38.6218,38.4377,38.5152,315971.0
2024-01-26 11:00:00,39.73,39.73,39.5,39.54,308822.0,38.5055,38.5055,38.2826,38.3214,308822.0
2024-01-26 11:30:00,39.54,39.55,39.38,39.41,218432.0,38.3214,38.331,38.1663,38.1954,218432.0
2024-01-26 12:00:00,39.42,39.46,39.26,39.36,156838.0,38.2051,38.2438,38.05,38.1469,156838.0
2024-01-26 12:30:00,39.36,39.4,39.24,39.36,151931.0,38.1469,38.1857,38.0306,38.1469,151931.0
2024-01-26 13:00:00,39.35,39.53,39.3,39.5,296858.0,38.1372,38.3117,38.0887,38.2826,296858.0
2024-01-26 13:30:00,39.51,39.55,39.44,39.52,138111.0,38.2923,38.331,38.2244,38.302,138111.0
2024-01-26 14:00:00,39.51,39.54,39.42,39.43,180872.0,38.2923,38.3214,38.2051,38.2147,180872.0
2024-01-26 14:30:00,39.43,39.56,39.42,39.52,158230.0,38.2147,38.3407,38.2051,38.302,158230.0
2024-01-26 15:00:00,39.53,39.56,39.47,39.48,214733.0,38.3117,38.3407,38.2535,38.2632,214733.0
2024-01-26 15:30:00,39.48,39.6,39.47,39.53,734048.0,38.2632,38.3795,38.2535,38.3117,734048.0
2024-01-29 09:30:00,39.69,39.85,39.47,39.51,186183.0,38.4667,38.6218,38.2535,38.2923,186183.0
2024-01-29 10:00:00,39.52,39.52,39.22,39.3,200030.0,38.302,38.302,38.0112,38.0887,200030.0
2024-01-29 10:30:00,39.31,39.37,39.11,39.12,226129.0,38.0984,38.1566,37.9046,37.9143,226129.0
2024-01-29 11:00:00,39.12,39.25,39.11,39.16,145429.0,37.9143,38.0403,37.9046,37.9531,145429.0
2024-01-29 11:30:00,39.16,39.2,39.06,39.12,143535.0,37.9531,37.9918,37.8561,37.9143,143535.0
2024-01-29 12:00:00,39.13,39.13,38.98,39.06,138447.0,37.924,37.924,37.7786,37.8561,138447.0
2024-01-29 12:30:00,39.07,39.08,38.94,38.99,123060.0,37.8658,37.8755,37.7398,37.7883,123060.0
2024-01-29 13:00:00,39.0,39.02,38.95,39.0,86052.0,37.798,37.8174,37.7495,37.798,86052.0
2024-01-29 13:30:00,39.01,39.06,38.97,38.98,84533.0,37.8077,37.8561,37.7689,37.7786,84533.0
2024-01-29 14:00:00,38.97,39.01,38.9,38.93,102317.0,37.7689,37.8077,37.7011,37.7302,102317.0
2024-01-29 14:30:00,38.93,39.06,38.91,39.02,126376.0,37.7302,37.8561,37.7108,37.8174,126376.0
2024-01-29 15:00:00,39.03,39.28,39.03,39.2,221972.0,37.8271,38.0694,37.8271,37.9918,221972.0
2024-01-29 15:30:00,39.21,39.27,39.12,39.22,555630.0,38.0015,38.0597,37.9143,38.0112,555630.0
2024-01-30 09:30:00,39.2,39.29,39.0,39.14,389237.0,37.9918,38.0791,37.798,37.9337,389237.0
2024-01-30 10:00:00,39.15,39.4,39.02,39.33,248322.0,37.9434,38.1857,37.8174,38.1178,248322.0
2024-01-30 10:30:00,39.33,39.39,39.18,39.2,292607.0,38.1178,38.176,37.9724,37.9918,292607.0
2024-01-30 11:00:00,39.2,39.31,39.16,39.3,133027.0,37.9918,38.0984,37.9531,38.0887,133027.0
2024-01-30 11:30:00,39.3,39.39,39.29,39.34,97035.0,38.0887,38.176,38.0791,38.1275,97035.0
2024-01-30 12:00:00,39.34,39.5,39.32,39.48,87995.0,38.1275,38.2826,38.1081,38.2632,87995.0
2024-01-30 12:30:00,39.47,39.56,39.43,39.52,133188.0,38.2535,38.3407,38.2147,38.302,133188.0
2024-01-30 13:00:00,39.51,39.68,39.48,39.61,143551.0,38.2923,38.457,38.2632,38.3892,143551.0
2024-01-30 13:30:00,39.62,39.64,39.57,39.59,90875.0,38.3989,38.4183,38.3504,38.3698,90875.0
2024-01-30 14:00:00,39.59,39.68,39.55,39.66,110027.0,38.3698,38.457,38.331,38.4377,110027.0
2024-01-30 14:30:00,39.66,39.78,39.65,39.73,199517.0,38.4377,38.554,38.428,38.5055,199517.0
2024-01-30 15:00:00,39.73,39.75,39.67,39.73,171917.0,38.5055,38.5249,38.4473,38.5055,171917.0
2024-01-30 15:30:00,39.74,39.85,39.68,39.7,634059.0,38.5152,38.6218,38.457,38.4764,634059.0
2024-01-31 09:30:00,39.34,39.67,39.08,39.42,161303.0,38.1275,38.4473,37.8755,38.2051,161303.0
2024-01-31 10:00:00,39.42,39.67,39.35,39.64,155131.0,38.2051,38.4473,38.1372,38.4183,155131.0
2024-01-31 10:30:00,39.64,39.67,39.52,39.63,108080.0,38.4183,38.4473,38.302,38.4086,108080.0
2024-01-31 11:00:00,39.62,39.72,39.53,39.56,84300.0,38.3989,38.4958,38.3117,38.3407,84300.0
2024-01-31 11:30:00,39.56,39.59,39.42,39.54,71181.0,38.3407,38.3698,38.2051,38.3214,71181.0
2024-01-31 12:00:00,39.53,39.65,39.51,39.63,105859.0,38.3117,38.428,38.2923,38.4086,105859.0
2024-01-31 12:30:00,39.64,39.67,39.56,39.64,83314.0,38.4183,38.4473,38.3407,38.4183,83314.0
2024-01-31 13:00:00,39.63,39.67,39.5,39.55,99989.0,38.4086,38.4473,38.2826,38.331,99989.0
2024-01-31 13:30:00,39.55,39.59,39.5,39.56,103315.0,38.331,38.3698,38.2826,38.3407,103315.0
2024-01-31 14:00:00,39.56,39.6,39.18,39.25,233464.0,38.3407,38.3795,37.9724,38.0403,233464.0
2024-01-31 14:30:00,39.25,39.51,39.1,39.2,550156.0,38.0403,38.2923,37.8949,37.9918,550156.0
2024-01-31 15:00:00,39.21,39.21,38.83,39.04,306710.0,38.0015,38.0015,37.6332,37.8368,306710.0
2024-01-31 15:30:00,39.04,39.07,38.81,38.87,656334.0,37.8368,37.8658,37.6139,37.672,656334.0
2024-02-01 09:30:00,38.99,39.28,38.49,38.6,208789.0,37.7883,38.0694,37.3037,37.4103,208789.0
2024-02-01 10:00:00,38.58,38.65,38.32,38.55,240708.0,37.3909,37.4588,37.139,37.3619,240708.0
2024-02-01 10:30:00,38.55,38.58,37.97,37.97,256720.0,37.3619,37.3909,36.7997,36.7997,256720.0
2024-02-01 11:00:00,37.97,38.21,37.91,38.16,314296.0,36.7997,37.0323,36.7416,36.9839,314296.0
2024-02-01 11:30:00,38.17,38.39,38.17,38.37,111512.0,36.9936,37.2068,36.9936,37.1874,111512.0
2024-02-01 12:00:00,38.38,38.55,38.37,38.54,324918.0,37.1971,37.3619,37.1874,37.3522,324918.0
2024-02-01 12:30:00,38.54,38.94,38.52,38.81,267815.0,37.3522,37.7398,37.3328,37.6139,267815.0
2024-02-01 13:00:00,38.82,38.84,38.43,38.52,496378.0,37.6235,37.6429,37.2456,37.3328,496378.0
2024-02-01 13:30:00,38.51,38.6,38.44,38.47,519745.0,37.3231,37.4103,37.2553,37.2843,519745.0
2024-02-01 14:00:00,38.47,38.52,38.39,38.45,96417.0,37.2843,37.3328,37.2068,37.2649,96417.0
2024-02-01 14:30:00,38.45,38.66,38.4,38.62,142055.0,37.2649,37.4685,37.2165,37.4297,142055.0
2024-02-01 15:00:00,38.62,38.65,38.48,38.59,235043.0,37.4297,37.4588,37.294,37.4006,235043.0
2024-02-01 15:30:00,38.6,38.64,38.45,38.61,562130.0,37.4103,37.4491,37.2649,37.42,562130.0
2024-02-02 09:30:00,38.14,38.42,37.99,38.26,312768.0,37.2018,37.4749,37.0554,37.3188,312768.0
2024-02-02 10:00:00,38.23,38.5,38.01,38.37,289012.0,37.2895,37.5529,37.075,37.4261,289012.0
2024-02-02 10:30:00,38.39,38.5,38.3,38.41,197988.0,37.4456,37.5529,37.3578,37.4651,197988.0
2024-02-02 11:00:00,38.42,38.61,38.31,38.6,142243.0,37.4749,37.6602,37.3676,37.6504,142243.0
2024-02-02 11:30:00,38.59,38.7,38.53,38.65,156136.0,37.6407,37.748,37.5822,37.6992,156136.0
2024-02-02 12:00:00,38.65,38.87,38.62,38.85,146737.0,37.6992,37.9138,37.6699,37.8943,146737.0
2024-02-02 12:30:00,38.85,38.97,38.64,38.88,235746.0,37.8943,38.0113,37.6895,37.9236,235746.0
2024-02-02 13:00:00,38.88,38.96,38.78,38.81,176951.0,37.9236,38.0016,37.826,37.8553,176951.0
2024-02-02 13:30:00,38.81,38.94,38.78,38.91,152332.0,37.8553,37.9821,37.826,37.9528,152332.0
2024-02-02 14:00:00,38.91,39.07,38.9,38.98,168763.0,37.9528,38.1089,37.9431,38.0211,168763.0
2024-02-02 14:30:00,38.99,39.09,38.95,39.09,312529.0,38.0308,38.1284,37.9918,38.1284,312529.0
2024-02-02 15:00:00,39.08,39.12,39.01,39.09,196732.0,38.1186,38.1576,38.0504,38.1284,196732.0
2024-02-02 15:30:00,39.1,39.11,38.85,38.96,666923.0,38.1381,38.1479,37.8943,38.0016,666923.0
2024-02-05 09:30:00,38.5,38.78,38.44,38.73,214611.0,37.5529,37.826,37.4944,37.7772,214611.0
2024-02-05 10:00:00,38.69,38.74,38.37,38.46,198039.0,37.7382,37.787,37.4261,37.5139,198039.0
2024-02-05 10:30:00,38.47,38.55,38.34,38.39,175474.0,37.5236,37.6017,37.3968,37.4456,175474.0
2024-02-05 11:00:00,38.39,38.42,38.29,38.32,166447.0,37.4456,37.4749,37.3481,37.3773,166447.0
2024-02-05 11:30:00,38.32,38.37,38.25,38.31,265494.0,37.3773,37.4261,37.3091,37.3676,265494.0
2024-02-05 12:00:00,38.3,38.41,38.29,38.4,225289.0,37.3578,37.4651,37.3481,37.4554,225289.0
2024-02-05 12:30:00,38.41,38.5,38.37,38.43,167146.0,37.4651,37.5529,37.4261,37.4846,167146.0
2024-02-05 13:00:00,38.43,38.58,38.36,38.47,135474.0,37.4846,37.6309,37.4163,37.5236,135474.0
2024-02-05 13:30:00,38.46,38.59,38.45,38.53,159157.0,37.5139,37.6407,37.5041,37.5822,159157.0
2024-02-05 14:00:00,38.54,38.7,38.48,38.68,306694.0,37.5919,37.748,37.5334,37.7285,306694.0
2024-02-05 14:30:00,38.68,38.75,38.62,38.74,271738.0,37.7285,37.7968,37.6699,37.787,271738.0
2024-02-05 15:00:00,38.75,38.87,38.74,38.87,224111.0,37.7968,37.9138,37.787,37.9138,224111.0
2024-02-05 15:30:00,38.87,38.9,38.63,38.77,741159.0,37.9138,37.9431,37.6797,37.8163,741159.0
2024-02-06 09:30:00,38.49,39.0,38.49,38.61,179284.0,37.5431,38.0406,37.5431,37.6602,179284.0
2024-02-06 10:00:00,38.62,38.67,38.33,38.64,380339.0,37.6699,37.7187,37.3871,37.6895,380339.0
2024-02-06 10:30:00,38.66,38.8,38.6,38.64,217790.0,37.709,37.8455,37.6504,37.6895,217790.0
2024-02-06 11:00:00,38.65,38.94,38.63,38.9,160698.0,37.6992,37.9821,37.6797,37.9431,160698.0
2024-02-06 11:30:00,38.9,38.95,38.7,38.76,125230.0,37.9431,37.9918,37.748,37.8065,125230.0
2024-02-06 12:00:00,38.76,38.82,38.61,38.72,156055.0,37.8065,37.865,37.6602,37.7675,156055.0
2024-02-06 12:30:00,38.72,38.74,38.61,38.61,93948.0,37.7675,37.787,37.6602,37.6602,93948.0
2024-02-06 13:00:00,38.62,38.66,38.5,38.57,87453.0,37.6699,37.709,37.5529,37.6212,87453.0
2024-02-06 13:30:00,38.57,38.65,38.52,38.65,89967.0,37.6212,37.6992,37.5724,37.6992,89967.0
2024-02-06 14:00:00,38.65,38.75,38.53,38.72,180279.0,37.6992,37.7968,37.5822,37.7675,180279.0
2024-02-06 14:30:00,38.71,38.71,38.57,38.64,77702.0,37.7577,37.7577,37.6212,37.6895,77702.0
2024-02-06 15:00:00,38.65,38.73,38.58,38.59,134290.0,37.6992,37.7772,37.6309,37.6407,134290.0
2024-02-06 15:30:00,38.6,38.8,38.55,38.8,418781.0,37.6504,37.8455,37.6017,37.8455,418781.0
2024-02-07 09:30:00,38.88,39.03,38.1,38.19,141786.0,37.9236,38.0699,37.1627,37.2505,141786.0
2024-02-07 10:00:00,38.18,38.27,38.03,38.22,177909.0,37.2408,37.3286,37.0945,37.2798,177909.0
2024-02-07 10:30:00,38.23,38.34,38.14,38.18,180222.0,37.2895,37.3968,37.2018,37.2408,180222.0
2024-02-07 11:00:00,38.18,38.32,38.12,38.27,130550.0,37.2408,37.3773,37.1822,37.3286,130550.0
2024-02-07 11:30:00,38.27,38.33,38.24,38.3,104506.0,37.3286,37.3871,37.2993,37.3578,104506.0
2024-02-07 12:00:00,38.3,38.34,38.24,38.33,97913.0,37.3578,37.3968,37.2993,37.3871,97913.0
2024-02-07 12:30:00,38.34,38.37,38.25,38.34,113606.0,37.3968,37.4261,37.3091,37.3968,113606.0
2024-02-07 13:00:00,38.34,38.46,38.32,38.45,118396.0,37.3968,37.5139,37.3773,37.5041,118396.0
2024-02-07 13:30:00,38.46,38.47,38.32,38.38,103120.0,37.5139,37.5236,37.3773,37.4359,103120.0
2024-02-07 14:00:00,38.39,38.42,38.33,38.39,124076.0,37.4456,37.4749,37.3871,37.4456,124076.0
2024-02-07 14:30:00,38.39,38.59,38.37,38.59,240728.0,37.4456,37.6407,37.4261,37.6407,240728.0
2024-02-07 15:00:00,38.59,38.65,38.49,38.52,123262.0,37.6407,37.6992,37.5431,37.5724,123262.0
2024-02-07 15:30:00,38.52,38.58,38.5,38.52,419721.0,37.5724,37.6309,37.5529,37.5724,419721.0
2024-02-08 09:30:00,38.47,38.75,38.17,38.35,168944.0,37.5236,37.7968,37.231,37.4066,168944.0
2024-02-08 10:00:00,38.36,38.45,38.25,38.32,262053.0,37.4163,37.5041,37.3091,37.3773,262053.0
2024-02-08 10:30:00,38.32,38.46,38.25,38.33,258359.0,37.3773,37.5139,37.3091,37.3871,258359.0
2024-02-08 11:00:00,38.33,38.37,38.19,38.22,179386.0,37.3871,37.4261,37.2505,37.2798,179386.0
2024-02-08 11:30:00,38.22,38.35,38.2,38.32,136046.0,37.2798,37.4066,37.2603,37.3773,136046.0
2024-02-08 12:00:00,38.32,38.43,38.31,38.36,81819.0,37.3773,37.4846,37.3676,37.4163,81819.0
2024-02-08 12:30:00,38.36,38.45,38.33,38.43,97752.0,37.4163,37.5041,37.3871,37.4846,97752.0
2024-02-08 13:00:00,38.43,38.54,38.42,38.48,158369.0,37.4846,37.5919,37.4749,37.5334,158369.0
2024-02-08 13:30:00,38.48,38.76,38.47,38.73,112965.0,37.5334,37.8065,37.5236,37.7772,112965.0
2024-02-08 14:00:00,38.74,38.9,38.74,38.87,75996.0,37.787,37.9431,37.787,37.9138,75996.0
2024-02-08 14:30:00,38.87,38.87,38.75,38.81,77231.0,37.9138,37.9138,37.7968,37.8553,77231.0
2024-02-08 15:00:00,38.81,38.84,38.76,38.79,104850.0,37.8553,37.8845,37.8065,37.8358,104850.0
2024-02-08 15:30:00,38.79,38.89,38.74,38.88,384490.0,37.8358,37.9333,37.787,37.9236,384490.0
2024-02-09 09:30:00,38.9,39.04,38.47,38.56,219361.0,37.9431,38.0796,37.5236,37.6114,219361.0
2024-02-09 10:00:00,38.55,38.62,38.27,38.34,294510.0,37.6017,37.6699,37.3286,37.3968,294510.0
2024-02-09 10:30:00,38.33,38.55,38.27,38.49,242077.0,37.3871,37.6017,37.3286,37.5431,242077.0
2024-02-09 11:00:00,38.49,38.64,38.42,38.58,129138.0,37.5431,37.6895,37.4749,37.6309,129138.0
2024-02-09 11:30:00,38.58,38.6,38.47,38.55,85103.0,37.6309,37.6504,37.5236,37.6017,85103.0
2024-02-09 12:00:00,38.55,38.69,38.5,38.69,66029.0,37.6017,37.7382,37.5529,37.7382,66029.0
2024-02-09 12:30:00,38.68,38.79,38.57,38.76,170132.0,37.7285,37.8358,37.6212,37.8065,170132.0
2024-02-09 13:00:00,38.76,38.87,38.75,38.86,87044.0,37.8065,37.9138,37.7968,37.904,87044.0
2024-02-09 13:30:00,38.87,38.87,38.77,38.78,68564.0,37.9138,37.9138,37.8163,37.826,68564.0
2024-02-09 14:00:00,38.78,38.79,38.71,38.74,76730.0,37.826,37.8358,37.7577,37.787,76730.0
2024-02-09 14:30:00,38.75,38.8,38.62,38.64,81785.0,37.7968,37.8455,37.6699,37.6895,81785.0
2024-02-09 15:00:00,38.64,38.7,38.59,38.68,146034.0,37.6895,37.748,37.6407,37.7285,146034.0
2024-02-09 15:30:00,38.68,38.77,38.64,38.72,343419.0,37.7285,37.8163,37.6895,37.7675,343419.0
2024-02-12 09:30:00,38.78,39.39,38.74,39.39,140596.0,37.826,38.421,37.787,38.421,140596.0
2024-02-12 10:00:00,39.39,39.4,39.19,39.33,80516.0,38.421,38.4308,38.2259,38.3625,80516.0
2024-02-12 10:30:00,39.34,39.47,39.34,39.39,72090.0,38.3722,38.499,38.3722,38.421,72090.0
2024-02-12 11:00:00,39.39,39.56,39.39,39.52,78959.0,38.421,38.5868,38.421,38.5478,78959.0
2024-02-12 11:30:00,39.53,39.61,39.51,39.58,45056.0,38.5576,38.6356,38.5381,38.6063,45056.0
2024-02-12 12:00:00,39.57,39.6,39.5,39.54,85839.0,38.5966,38.6258,38.5283,38.5673,85839.0
2024-02-12 12:30:00,39.55,39.61,39.54,39.59,34737.0,38.5771,38.6356,38.5673,38.6161,34737.0
2024-02-12 13:00:00,39.6,39.66,39.57,39.66,51780.0,38.6258,38.6844,38.5966,38.6844,51780.0
2024-02-12 13:30:00,39.65,39.72,39.59,39.69,126932.0,38.6746,38.7429,38.6161,38.7136,126932.0
2024-02-12 14:00:00,39.69,39.73,39.49,39.53,75117.0,38.7136,38.7526,38.5185,38.5576,75117.0
2024-02-12 14:30:00,39.53,39.61,39.49,39.55,81800.0,38.5576,38.6356,38.5185,38.5771,81800.0
2024-02-12 15:00:00,39.55,39.64,39.54,39.62,153927.0,38.5771,38.6649,38.5673,38.6453,153927.0
2024-02-12 15:30:00,39.63,39.73,39.52,39.53,740450.0,38.6551,38.7526,38.5478,38.5576,740450.0
2024-02-13 09:30:00,38.82,38.84,38.34,38.36,232666.0,37.865,37.8845,37.3968,37.4163,232666.0
2024-02-13 10:00:00,38.36,38.51,38.3,38.48,283375.0,37.4163,37.5627,37.3578,37.5334,283375.0
2024-02-13 10:30:00,38.47,38.51,38.25,38.3,297105.0,37.5236,37.5627,37.3091,37.3578,297105.0
2024-02-13 11:00:00,38.31,38.74,38.31,38.66,212548.0,37.3676,37.787,37.3676,37.709,212548.0
2024-02-13 11:30:00,38.67,38.78,38.64,38.71,159028.0,37.7187,37.826,37.6895,37.7577,159028.0
2024-02-13 12:00:00,38.7,38.73,38.6,38.69,107149.0,37.748,37.7772,37.6504,37.7382,107149.0
2024-02-13 12:30:00,38.69,38.87,38.68,38.8,109053.0,37.7382,37.9138,37.7285,37.8455,109053.0
2024-02-13 13:00:00,38.8,38.89,38.74,38.87,229454.0,37.8455,37.9333,37.787,37.9138,229454.0
2024-02-13 13:30:00,38.88,38.93,38.83,38.87,222339.0,37.9236,37.9723,37.8748,37.9138,222339.0
2024-02-13 14:00:00,38.86,38.86,38.5,38.55,136193.0,37.904,37.904,37.5529,37.6017,136193.0
2024-02-13 14:30:00,38.54,38.63,38.35,38.36,328835.0,37.5919,37.6797,37.4066,37.4163,328835.0
2024-02-13 15:00:00,38.36,38.44,38.3,38.43,237064.0,37.4163,37.4944,37.3578,37.4846,237064.0
2024-02-13 15:30:00,38.43,38.72,38.42,38.65,484681.0,37.4846,37.7675,37.4749,37.6992,484681.0
2024-02-14 09:30:00,39.14,39.17,38.77,38.95,240080.0,38.1772,38.2064,37.8163,37.9918,240080.0
2024-02-14 10:00:00,38.95,39.21,38.87,39.11,250386.0,37.9918,38.2454,37.9138,38.1479,250386.0
2024-02-14 10:30:00,39.13,39.2,38.92,38.94,174361.0,38.1674,38.2357,37.9626,37.9821,174361.0
2024-02-14 11:00:00,38.94,39.06,38.86,39.01,120343.0,37.9821,38.0991,37.904,38.0504,120343.0
2024-02-14 11:30:00,39.01,39.1,38.95,38.96,102468.0,38.0504,38.1381,37.9918,38.0016,102468.0
2024-02-14 12:00:00,38.98,39.01,38.81,39.0,101906.0,38.0211,38.0504,37.8553,38.0406,101906.0
2024-02-14 12:30:00,39.0,39.04,38.93,39.02,112271.0,38.0406,38.0796,37.9723,38.0601,112271.0
2024-02-14 13:00:00,39.03,39.09,38.96,39.09,91909.0,38.0699,38.1284,38.0016,38.1284,91909.0
2024-02-14 13:30:00,39.1,39.23,39.09,39.22,71743.0,38.1381,38.2649,38.1284,38.2552,71743.0
2024-02-14 14:00:00,39.21,39.27,39.1,39.26,86575.0,38.2454,38.304,38.1381,38.2942,86575.0
2024-02-14 14:30:00,39.27,39.35,39.23,39.31,109429.0,38.304,38.382,38.2649,38.343,109429.0
2024-02-14 15:00:00,39.3,39.36,39.24,39.34,136575.0,38.3332,38.3917,38.2747,38.3722,136575.0
2024-02-14 15:30:00,39.34,39.35,39.24,39.33,524161.0,38.3722,38.382,38.2747,38.3625,524161.0
2024-02-15 09:30:00,39.52,39.99,39.51,39.86,362698.0,38.5478,39.0062,38.5381,38.8794,362698.0
2024-02-15 10:00:00,39.86,40.03,39.78,39.83,330857.0,38.8794,39.0453,38.8014,38.8502,330857.0
2024-02-15 10:30:00,39.82,39.83,39.6,39.61,186317.0,38.8404,38.8502,38.6258,38.6356,186317.0
2024-02-15 11:00:00,39.62,39.67,39.47,39.66,234540.0,38.6453,38.6941,38.499,38.6844,234540.0
2024-02-15 11:30:00,39.66,39.85,39.62,39.73,206763.0,38.6844,38.8697,38.6453,38.7526,206763.0
2024-02-15 12:00:00,39.73,39.85,39.72,39.85,94777.0,38.7526,38.8697,38.7429,38.8697,94777.0
2024-02-15 12:30:00,39.85,39.86,39.74,39.77,93711.0,38.8697,38.8794,38.7624,38.7917,93711.0
2024-02-15 13:00:00,39.77,39.8,39.7,39.77,76635.0,38.7917,38.8209,38.7234,38.7917,76635.0
2024-02-15 13:30:00,39.78,39.79,39.63,39.73,85911.0,38.8014,38.8112,38.6551,38.7526,85911.0
2024-02-15 14:00:00,39.73,39.79,39.68,39.72,75114.0,38.7526,38.8112,38.7039,38.7429,75114.0
2024-02-15 14:30:00,39.72,39.8,39.65,39.78,96735.0,38.7429,38.8209,38.6746,38.8014,96735.0
2024-02-15 15:00:00,39.78,39.85,39.75,39.8,112931.0,38.8014,38.8697,38.7722,38.8209,112931.0
2024-02-15 15:30:00,39.8,39.86,39.74,39.85,463637.0,38.8209,38.8794,38.7624,38.8697,463637.0
2024-02-16 09:30:00,39.66,39.87,39.44,39.58,324535.0,38.6844,38.8892,38.4698,38.6063,324535.0
2024-02-16 10:00:00,39.57,40.01,39.54,39.94,268599.0,38.5966,39.0258,38.5673,38.9575,268599.0
2024-02-16 10:30:00,39.93,40.02,39.76,39.78,226096.0,38.9477,39.0355,38.7819,38.8014,226096.0
2024-02-16 11:00:00,39.77,39.91,39.7,39.88,205248.0,38.7917,38.9282,38.7234,38.899,205248.0
2024-02-16 11:30:00,39.88,39.95,39.84,39.88,191936.0,38.899,38.9672,38.8599,38.899,191936.0
2024-02-16 12:00:00,39.89,39.94,39.82,39.94,111447.0,38.9087,38.9575,38.8404,38.9575,111447.0
2024-02-16 12:30:00,39.94,39.98,39.88,39.89,65144.0,38.9575,38.9965,38.899,38.9087,65144.0
2024-02-16 13:00:00,39.89,39.93,39.71,39.88,112471.0,38.9087,38.9477,38.7331,38.899,112471.0
2024-02-16 13:30:00,39.88,39.88,39.77,39.87,79346.0,38.899,38.899,38.7917,38.8892,79346.0
2024-02-16 14:00:00,39.87,39.94,39.84,39.93,104121.0,38.8892,38.9575,38.8599,38.9477,104121.0
2024-02-16 14:30:00,39.93,39.94,39.64,39.79,112335.0,38.9477,38.9575,38.6649,38.8112,112335.0
2024-02-16 15:00:00,39.79,39.88,39.76,39.88,118985.0,38.8112,38.899,38.7819,38.899,118985.0
2024-02-16 15:30:00,39.88,39.89,39.49,39.56,738439.0,38.899,38.9087,38.5185,38.5868,738439.0
2024-02-20 09:30:00,39.31,40.61,39.26,40.45,634314.0,38.343,39.611,38.2942,39.4549,634314.0
2024-02-20 10:00:00,40.44,40.59,40.13,40.43,543729.0,39.4452,39.5915,39.1428,39.4354,543729.0
2024-02-20 10:30:00,40.44,40.61,40.22,40.57,206482.0,39.4452,39.611,39.2306,39.572,206482.0
2024-02-20 11:00:00,40.57,40.75,40.52,40.73,313755.0,39.572,39.7476,39.5232,39.728,313755.0
2024-02-20 11:30:00,40.73,40.92,40.61,40.91,296018.0,39.728,39.9134,39.611,39.9036,296018.0
2024-02-20 12:00:00,40.91,40.91,40.54,40.6,165853.0,39.9036,39.9036,39.5427,39.6012,165853.0
2024-02-20 12:30:00,40.6,40.69,40.54,40.61,101925.0,39.6012,39.689,39.5427,39.611,101925.0
2024-02-20 13:00:00,40.61,40.72,40.57,40.71,140512.0,39.611,39.7183,39.572,39.7085,140512.0
2024-02-20 13:30:00,40.7,40.73,40.6,40.61,92239.0,39.6988,39.728,39.6012,39.611,92239.0
2024-02-20 14:00:00,40.62,40.63,40.41,40.51,102249.0,39.6207,39.6305,39.4159,39.5135,102249.0
2024-02-20 14:30:00,40.52,40.6,40.49,40.59,85129.0,39.5232,39.6012,39.4939,39.5915,85129.0
2024-02-20 15:00:00,40.59,40.73,40.57,40.72,138401.0,39.5915,39.728,39.572,39.7183,138401.0
2024-02-20 15:30:00,40.73,40.74,40.41,40.48,1090476.0,39.728,39.7378,39.4159,39.4842,1090476.0
2024-02-21 09:30:00,40.08,40.19,39.53,39.64,387634.0,39.094,39.2013,38.5576,38.6649,387634.0
2024-02-21 10:00:00,39.64,39.88,39.59,39.86,370292.0,38.6649,38.899,38.6161,38.8794,370292.0
2024-02-21 10:30:00,39.86,39.9,39.7,39.82,280749.0,38.8794,38.9185,38.7234,38.8404,280749.0
2024-02-21 11:00:00,39.81,39.83,39.64,39.74,142607.0,38.8307,38.8502,38.6649,38.7624,142607.0
2024-02-21 11:30:00,39.74,39.82,39.65,39.79,147118.0,38.7624,38.8404,38.6746,38.8112,147118.0
2024-02-21 12:00:00,39.78,39.78,39.7,39.73,71621.0,38.8014,38.8014,38.7234,38.7526,71621.0
2024-02-21 12:30:00,39.73,39.75,39.65,39.69,86417.0,38.7526,38.7722,38.6746,38.7136,86417.0
2024-02-21 13:00:00,39.69,39.69,39.47,39.63,111001.0,38.7136,38.7136,38.499,38.6551,111001.0
2024-02-21 13:30:00,39.62,39.77,39.6,39.77,120968.0,38.6453,38.7917,38.6258,38.7917,120968.0
2024-02-21 14:00:00,39.76,39.78,39.58,39.66,119593.0,38.7819,38.8014,38.6063,38.6844,119593.0
2024-02-21 14:30:00,39.65,39.84,39.62,39.83,105961.0,38.6746,38.8599,38.6453,38.8502,105961.0
2024-02-21 15:00:00,39.83,39.83,39.55,39.57,128940.0,38.8502,38.8502,38.5771,38.5966,128940.0
2024-02-21 15:30:00,39.58,39.74,39.55,39.65,546277.0,38.6063,38.7624,38.5771,38.6746,546277.0
2024-02-22 09:30:00,39.87,40.14,39.68,40.12,193984.0,38.8892,39.1526,38.7039,39.133,193984.0
2024-02-22 10:00:00,40.13,40.15,39.75,39.81,279638.0,39.1428,39.1623,38.7722,38.8307,279638.0
2024-02-22 10:30:00,39.8,40.01,39.74,39.98,205196.0,38.8209,39.0258,38.7624,38.9965,205196.0
2024-02-22 11:00:00,39.98,40.06,39.89,40.01,98993.0,38.9965,39.0745,38.9087,39.0258,98993.0
2024-02-22 11:30:00,40.02,40.09,39.99,40.05,74154.0,39.0355,39.1038,39.0062,39.0648,74154.0
2024-02-22 12:00:00,40.05,40.06,39.92,40.03,71641.0,39.0648,39.0745,38.938,39.0453,71641.0
2024-02-22 12:30:00,40.04,40.08,39.84,39.97,182474.0,39.055,39.094,38.8599,38.9867,182474.0
2024-02-22 13:00:00,39.97,39.99,39.71,39.76,217208.0,38.9867,39.0062,38.7331,38.7819,217208.0
2024-02-22 13:30:00,39.77,39.8,39.62,39.72,403868.0,38.7917,38.8209,38.6453,38.7429,403868.0
2024-02-22 14:00:00,39.71,39.76,39.6,39.62,296906.0,38.7331,38.7819,38.6258,38.6453,296906.0
2024-02-22 14:30:00,39.62,39.64,39.34,39.37,270505.0,38.6453,38.6649,38.3722,38.4015,270505.0
2024-02-22 15:00:00,39.38,39.79,39.37,39.75,173966.0,38.4113,38.8112,38.4015,38.7722,173966.0
2024-02-22 15:30:00,39.74,39.84,39.68,39.69,376728.0,38.7624,38.8599,38.7039,38.7136,376728.0
2024-02-23 09:30:00,39.94,40.21,39.78,40.14,218478.0,38.9575,39.2208,38.8014,39.1526,218478.0
2024-02-23 10:00:00,40.14,40.26,40.02,40.23,264477.0,39.1526,39.2696,39.0355,39.2403,264477.0
2024-02-23 10:30:00,40.23,40.44,40.15,40.41,247470.0,39.2403,39.4452,39.1623,39.4159,247470.0
2024-02-23 11:00:00,40.43,40.46,40.19,40.33,220685.0,39.4354,39.4647,39.2013,39.3379,220685.0
2024-02-23 11:30:00,40.33,40.34,40.21,40.27,116629.0,39.3379,39.3476,39.2208,39.2794,116629.0
2024-02-23 12:00:00,40.26,40.37,40.25,40.28,70385.0,39.2696,39.3769,39.2599,39.2891,70385.0
2024-02-23 12:30:00,40.27,40.4,40.24,40.38,85619.0,39.2794,39.4062,39.2501,39.3867,85619.0
2024-02-23 13:00:00,40.37,40.38,40.28,40.3,53104.0,39.3769,39.3867,39.2891,39.3086,53104.0
2024-02-23 13:30:00,40.3,40.37,40.28,40.29,49778.0,39.3086,39.3769,39.2891,39.2989,49778.0
2024-02-23 14:00:00,40.29,40.32,40.22,40.25,74846.0,39.2989,39.3281,39.2306,39.2599,74846.0
2024-02-23 14:30:00,40.25,40.26,40.2,40.22,96017.0,39.2599,39.2696,39.2111,39.2306,96017.0
2024-02-23 15:00:00,40.21,40.25,40.18,40.21,95226.0,39.2208,39.2599,39.1916,39.2208,95226.0
2024-02-23 15:30:00,40.22,40.25,40.11,40.11,356897.0,39.2306,39.2599,39.1233,39.1233,356897.0
2024-02-26 09:30:00,40.0,40.53,39.87,40.46,212136.0,39.016,39.533,38.8892,39.4647,212136.0
2024-02-26 10:00:00,40.46,40.46,40.09,40.15,194482.0,39.4647,39.4647,39.1038,39.1623,194482.0
2024-02-26 10:30:00,40.15,40.26,40.08,40.18,193679.0,39.1623,39.2696,39.094,39.1916,193679.0
2024-02-26 11:00:00,40.21,40.26,40.17,40.25,82969.0,39.2208,39.2696,39.1818,39.2599,82969.0
2024-02-26 11:30:00,40.25,40.25,40.15,40.16,57782.0,39.2599,39.2599,39.1623,39.1721,57782.0
2024-02-26 12:00:00,40.16,40.19,40.13,40.18,46592.0,39.1721,39.2013,39.1428,39.1916,46592.0
2024-02-26 12:30:00,40.18,40.18,40.07,40.1,35788.0,39.1916,39.1916,39.0843,39.1135,35788.0
2024-02-26 13:00:00,40.11,40.11,39.89,39.91,52728.0,39.1233,39.1233,38.9087,38.9282,52728.0
2024-02-26 13:30:00,39.9,39.97,39.85,39.96,55358.0,38.9185,38.9867,38.8697,38.977,55358.0
2024-02-26 14:00:00,39.95,39.98,39.9,39.96,55681.0,38.9672,38.9965,38.9185,38.977,55681.0
2024-02-26 14:30:00,39.96,39.98,39.91,39.98,61457.0,38.977,38.9965,38.9282,38.9965,61457.0
2024-02-26 15:00:00,39.98,40.02,39.93,39.98,94613.0,38.9965,39.0355,38.9477,38.9965,94613.0
2024-02-26 15:30:00,39.99,40.1,39.9,39.92,334414.0,39.0062,39.1135,38.9185,38.938,334414.0
2024-02-27 09:30:00,40.13,40.62,40.12,40.48,360005.0,39.1428,39.6207,39.133,39.4842,360005.0
2024-02-27 10:00:00,40.48,40.59,40.42,40.55,214201.0,39.4842,39.5915,39.4257,39.5525,214201.0
2024-02-27 10:30:00,40.54,40.63,40.43,40.51,201103.0,39.5427,39.6305,39.4354,39.5135,201103.0
2024-02-27 11:00:00,40.52,40.75,40.48,40.71,240817.0,39.5232,39.7476,39.4842,39.7085,240817.0
2024-02-27 11:30:00,40.7,40.71,40.59,40.67,114038.0,39.6988,39.7085,39.5915,39.6695,114038.0
2024-02-27 12:00:00,40.68,40.77,40.68,40.76,116421.0,39.6793,39.7671,39.6793,39.7573,116421.0
2024-02-27 12:30:00,40.75,40.78,40.72,40.77,103665.0,39.7476,39.7768,39.7183,39.7671,103665.0
2024-02-27 13:00:00,40.76,40.86,40.64,40.75,266970.0,39.7573,39.8548,39.6403,39.7476,266970.0
2024-02-27 13:30:00,40.76,40.93,40.75,40.89,165105.0,39.7573,39.9231,39.7476,39.8841,165105.0
2024-02-27 14:00:00,40.89,40.91,40.71,40.71,203005.0,39.8841,39.9036,39.7085,39.7085,203005.0
2024-02-27 14:30:00,40.71,40.71,40.6,40.71,136005.0,39.7085,39.7085,39.6012,39.7085,136005.0
2024-02-27 15:00:00,40.72,40.98,40.72,40.97,246836.0,39.7183,39.9719,39.7183,39.9621,246836.0
2024-02-27 15:30:00,40.97,41.1,40.94,41.01,803752.0,39.9621,40.0889,39.9329,40.0012,803752.0
2024-02-28 09:30:00,40.98,41.24,40.61,41.16,203126.0,39.9719,40.2255,39.611,40.1475,203126.0
2024-02-28 10:00:00,41.16,41.19,41.02,41.12,163142.0,40.1475,40.1767,40.0109,40.1084,163142.0
2024-02-28 10:30:00,41.11,41.24,41.09,41.22,209307.0,40.0987,40.2255,40.0792,40.206,209307.0
2024-02-28 11:00:00,41.22,41.23,41.05,41.16,189505.0,40.206,40.2157,40.0402,40.1475,189505.0
2024-02-28 11:30:00,41.17,41.17,41.0,41.09,164158.0,40.1572,40.1572,39.9914,40.0792,164158.0
2024-02-28 12:00:00,41.09,41.13,41.05,41.08,98004.0,40.0792,40.1182,40.0402,40.0694,98004.0
2024-02-28 12:30:00,41.09,41.1,41.02,41.07,90012.0,40.0792,40.0889,40.0109,40.0597,90012.0
2024-02-28 13:00:00,41.07,41.11,41.03,41.09,91977.0,40.0597,40.0987,40.0207,40.0792,91977.0
2024-02-28 13:30:00,41.1,41.14,41.08,41.1,108953.0,40.0889,40.128,40.0694,40.0889,108953.0
2024-02-28 14:00:00,41.11,41.12,41.0,41.04,127850.0,40.0987,40.1084,39.9914,40.0304,127850.0
2024-02-28 14:30:00,41.03,41.05,40.98,41.02,173710.0,40.0207,40.0402,39.9719,40.0109,173710.0
2024-02-28 15:00:00,41.02,41.06,40.91,40.98,125119.0,40.0109,40.0499,39.9036,39.9719,125119.0
2024-02-28 15:30:00,40.98,40.98,40.8,40.87,391139.0,39.9719,39.9719,39.7963,39.8646,391139.0
2024-02-29 09:30:00,41.24,41.26,40.94,41.13,170033.0,40.2255,40.245,39.9329,40.1182,170033.0
2024-02-29 10:00:00,41.14,41.3,40.87,41.18,122585.0,40.128,40.284,39.8646,40.167,122585.0
2024-02-29 10:30:00,41.19,41.19,41.08,41.16,95278.0,40.1767,40.1767,40.0694,40.1475,95278.0
2024-02-29 11:00:00,41.17,41.2,41.01,41.13,157084.0,40.1572,40.1865,40.0012,40.1182,157084.0
2024-02-29 11:30:00,41.12,41.17,41.0,41.08,206239.0,40.1084,40.1572,39.9914,40.0694,206239.0
2024-02-29 12:00:00,41.06,41.1,40.94,41.04,285349.0,40.0499,40.0889,39.9329,40.0304,285349.0
2024-02-29 12:30:00,41.04,41.11,41.0,41.1,152996.0,40.0304,40.0987,39.9914,40.0889,152996.0
2024-02-29 13:00:00,41.1,41.21,41.07,41.21,144251.0,40.0889,40.1962,40.0597,40.1962,144251.0
2024-02-29 13:30:00,41.21,41.3,41.2,41.28,95941.0,40.1962,40.284,40.1865,40.2645,95941.0
2024-02-29 14:00:00,41.29,41.32,41.18,41.21,135082.0,40.2743,40.3035,40.167,40.1962,135082.0
2024-02-29 14:30:00,41.22,41.28,41.1,41.19,113341.0,40.206,40.2645,40.0889,40.1767,113341.0
2024-02-29 15:00:00,41.19,41.22,41.13,41.21,144220.0,40.1767,40.206,40.1182,40.1962,144220.0
2024-02-29 15:30:00,41.21,41.34,41.2,41.24,801558.0,40.1962,40.323,40.1865,40.2255,801558.0
2024-03-01 09:30:00,41.27,41.38,40.79,40.99,234304.0,40.2548,40.3621,39.7866,39.9816,234304.0
2024-03-01 10:00:00,41.01,41.22,40.95,41.11,313354.0,40.0012,40.206,39.9426,40.0987,313354.0
2024-03-01 10:30:00,41.11,41.16,40.91,41.16,303723.0,40.0987,40.1475,39.9036,40.1475,303723.0
2024-03-01 11:00:00,41.16,41.25,40.89,40.89,325087.0,40.1475,40.2353,39.8841,39.8841,325087.0
2024-03-01 11:30:00,40.88,40.98,40.84,40.95,311916.0,39.8744,39.9719,39.8353,39.9426,311916.0
2024-03-01 12:00:00,40.94,40.99,40.85,40.91,172075.0,39.9329,39.9816,39.8451,39.9036,172075.0
2024-03-01 12:30:00,40.91,41.08,40.89,41.02,133257.0,39.9036,40.0694,39.8841,40.0109,133257.0
2024-03-01 13:00:00,41.01,41.07,40.97,41.03,108348.0,40.0012,40.0597,39.9621,40.0207,108348.0
2024-03-01 13:30:00,41.02,41.06,40.95,41.05,107363.0,40.0109,40.0499,39.9426,40.0402,107363.0
2024-03-01 14:00:00,41.05,41.14,41.03,41.04,161463.0,40.0402,40.128,40.0207,40.0304,161463.0
2024-03-01 14:30:00,41.05,41.07,40.95,41.02,69623.0,40.0402,40.0597,39.9426,40.0109,69623.0
2024-03-01 15:00:00,41.01,41.09,40.97,41.04,168431.0,40.0012,40.0792,39.9621,40.0304,168431.0
2024-03-01 15:30:00,41.04,41.11,40.97,41.03,615788.0,40.0304,40.0987,39.9621,40.0207,615788.0
2024-03-04 09:30:00,40.94,41.23,40.85,41.13,348444.0,39.9329,40.2157,39.8451,40.1182,348444.0
2024-03-04 10:00:00,41.14,41.15,40.89,41.14,214411.0,40.128,40.1377,39.8841,40.128,214411.0
2024-03-04 10:30:00,41.13,41.13,40.95,41.05,122742.0,40.1182,40.1182,39.9426,40.0402,122742.0
2024-03-04 11:00:00,41.04,41.09,40.97,41.01,129054.0,40.0304,40.0792,39.9621,40.0012,129054.0
2024-03-04 11:30:00,41.01,41.08,40.93,41.06,253801.0,40.0012,40.0694,39.9231,40.0499,253801.0
2024-03-04 12:00:00,41.07,41.09,40.92,40.98,88664.0,40.0597,40.0792,39.9134,39.9719,88664.0
2024-03-04 12:30:00,40.98,41.01,40.94,40.96,67700.0,39.9719,40.0012,39.9329,39.9524,67700.0
2024-03-04 13:00:00,40.96,41.02,40.87,40.88,85584.0,39.9524,40.0109,39.8646,39.8744,85584.0
2024-03-04 13:30:00,40.88,40.94,40.72,40.75,84697.0,39.8744,39.9329,39.7183,39.7476,84697.0
2024-03-04 14:00:00,40.75,40.76,40.57,40.64,108666.0,39.7476,39.7573,39.572,39.6403,108666.0
2024-03-04 14:30:00,40.65,40.82,40.63,40.8,121175.0,39.65,39.8158,39.6305,39.7963,121175.0
2024-03-04 15:00:00,40.8,40.83,40.74,40.76,142525.0,39.7963,39.8256,39.7378,39.7573,142525.0
2024-03-04 15:30:00,40.76,40.77,40.58,40.64,424997.0,39.7573,39.7671,39.5817,39.6403,424997.0
2024-03-05 09:30:00,40.5,42.02,40.5,41.59,1271624.0,39.5037,40.9863,39.5037,40.5669,1271624.0
2024-03-05 10:00:00,41.59,41.77,41.41,41.68,561043.0,40.5669,40.7425,40.3913,40.6547,561043.0
2024-03-05 10:30:00,41.69,41.76,41.56,41.74,505113.0,40.6644,40.7327,40.5376,40.7132,505113.0
2024-03-05 11:00:00,41.75,41.84,41.6,41.77,263910.0,40.723,40.8107,40.5766,40.7425,263910.0
2024-03-05 11:30:00,41.77,41.85,41.34,41.47,437366.0,40.7425,40.8205,40.323,40.4498,437366.0
2024-03-05 12:00:00,41.46,41.65,41.43,41.44,335284.0,40.4401,40.6254,40.4108,40.4206,335284.0
2024-03-05 12:30:00,41.45,41.45,41.11,41.2,339678.0,40.4303,40.4303,40.0987,40.1865,339678.0
2024-03-05 13:00:00,41.22,41.28,41.01,41.02,336640.0,40.206,40.2645,40.0012,40.0109,336640.0
2024-03-05 13:30:00,41.02,41.14,40.99,41.05,274700.0,40.0109,40.128,39.9816,40.0402,274700.0
2024-03-05 14:00:00,41.05,41.13,40.99,41.09,271030.0,40.0402,40.1182,39.9816,40.0792,271030.0
2024-03-05 14:30:00,41.1,41.1,40.94,40.95,238701.0,40.0889,40.0889,39.9329,39.9426,238701.0
2024-03-05 15:00:00,40.94,40.94,40.71,40.73,285291.0,39.9329,39.9329,39.7085,39.728,285291.0
2024-03-05 15:30:00,40.73,40.87,40.65,40.84,916850.0,39.728,39.8646,39.65,39.8353,916850.0
2024-03-06 09:30:00,40.89,41.05,40.2,40.78,701695.0,39.8841,40.0402,39.2111,39.7768,701695.0
2024-03-06 10:00:00,40.79,41.12,40.71,40.93,374472.0,39.7866,40.1084,39.7085,39.9231,374472.0
2024-03-06 10:30:00,40.93,41.11,40.83,41.04,237722.0,39.9231,40.0987,39.8256,40.0304,237722.0
2024-03-06 11:00:00,41.03,41.23,40.96,41.22,207588.0,40.0207,40.2157,39.9524,40.206,207588.0
2024-03-06 11:30:00,41.22,41.26,41.05,41.06,162656.0,40.206,40.245,40.0402,40.0499,162656.0
2024-03-06 12:00:00,41.05,41.07,40.89,41.02,236551.0,40.0402,40.0597,39.8841,40.0109,236551.0
2024-03-06 12:30:00,41.01,41.17,40.98,41.09,137751.0,40.0012,40.1572,39.9719,40.0792,137751.0
2024-03-06 13:00:00,41.1,41.33,41.06,41.3,233538.0,40.0889,40.3133,40.0499,40.284,233538.0
2024-03-06 13:30:00,41.3,41.31,40.99,41.15,222137.0,40.284,40.2938,39.9816,40.1377,222137.0
2024-03-06 14:00:00,41.15,41.32,41.04,41.29,285081.0,40.1377,40.3035,40.0304,40.2743,285081.0
2024-03-06 14:30:00,41.29,41.33,41.14,41.17,216670.0,40.2743,40.3133,40.128,40.1572,216670.0
2024-03-06 15:00:00,41.17,41.33,41.13,41.33,292683.0,40.1572,40.3133,40.1182,40.3133,292683.0
2024-03-06 15:30:00,41.33,41.36,41.18,41.26,897337.0,40.3133,40.3425,40.167,40.245,897337.0
2024-03-07 09:30:00,41.5,41.83,41.5,41.55,195260.0,40.4791,40.801,40.4791,40.5279,195260.0
2024-03-07 10:00:00,41.54,41.57,41.37,41.53,225347.0,40.5181,40.5474,40.3523,40.5084,225347.0
2024-03-07 10:30:00,41.54,41.68,41.49,41.63,190555.0,40.5181,40.6547,40.4693,40.6059,190555.0
2024-03-07 11:00:00,41.64,41.8,41.58,41.64,215599.0,40.6157,40.7717,40.5571,40.6157,215599.0
2024-03-07 11:30:00,41.63,41.68,41.59,41.65,127565.0,40.6059,40.6547,40.5669,40.6254,127565.0
2024-03-07 12:00:00,41.66,41.7,41.6,41.63,109619.0,40.6352,40.6742,40.5766,40.6059,109619.0
2024-03-07 12:30:00,41.62,41.62,41.55,41.61,71187.0,40.5961,40.5961,40.5279,40.5864,71187.0
2024-03-07 13:00:00,41.6,41.75,41.57,41.72,188635.0,40.5766,40.723,40.5474,40.6937,188635.0
2024-03-07 13:30:00,41.73,41.74,41.58,41.7,97167.0,40.7034,40.7132,40.5571,40.6742,97167.0
2024-03-07 14:00:00,41.7,41.72,41.51,41.52,105136.0,40.6742,40.6937,40.4889,40.4986,105136.0
2024-03-07 14:30:00,41.52,41.63,41.5,41.56,131045.0,40.4986,40.6059,40.4791,40.5376,131045.0
2024-03-07 15:00:00,41.56,41.58,41.5,41.54,185114.0,40.5376,40.5571,40.4791,40.5181,185114.0
2024-03-07 15:30:00,41.55,41.67,41.54,41.56,581143.0,40.5279,40.6449,40.5181,40.5376,581143.0
2024-03-08 09:30:00,41.73,42.05,41.62,41.75,312732.0,40.7034,41.0156,40.5961,40.723,312732.0
2024-03-08 10:00:00,41.77,41.9,41.66,41.72,361555.0,40.7425,40.8693,40.6352,40.6937,361555.0
2024-03-08 10:30:00,41.72,42.01,41.67,41.96,382389.0,40.6937,40.9766,40.6449,40.9278,382389.0
2024-03-08 11:00:00,41.94,42.03,41.82,41.83,190922.0,40.9083,40.9961,40.7912,40.801,190922.0
2024-03-08 11:30:00,41.82,41.86,41.69,41.71,290284.0,40.7912,40.8302,40.6644,40.6839,290284.0
2024-03-08 12:00:00,41.71,41.9,41.67,41.86,171943.0,40.6839,40.8693,40.6449,40.8302,171943.0
2024-03-08 12:30:00,41.82,41.94,41.79,41.84,95649.0,40.7912,40.9083,40.762,40.8107,95649.0
2024-03-08 13:00:00,41.84,42.05,41.8,42.02,84833.0,40.8107,41.0156,40.7717,40.9863,84833.0
2024-03-08 13:30:00,42.01,42.04,41.95,42.03,92164.0,40.9766,41.0058,40.918,40.9961,92164.0
2024-03-08 14:00:00,42.03,42.13,42.0,42.13,74864.0,40.9961,41.0936,40.9668,41.0936,74864.0
2024-03-08 14:30:00,42.13,42.24,42.12,42.2,123657.0,41.0936,41.2009,41.0838,41.1619,123657.0
2024-03-08 15:00:00,42.2,42.22,42.11,42.14,184639.0,41.1619,41.1814,41.0741,41.1034,184639.0
2024-03-08 15:30:00,42.14,42.31,42.13,42.14,632027.0,41.1034,41.2692,41.0936,41.1034,632027.0
2024-03-11 09:30:00,41.99,42.23,41.85,41.98,227501.0,40.957,41.1911,40.8205,40.9473,227501.0
2024-03-11 10:00:00,41.99,42.17,41.9,42.06,154849.0,40.957,41.1326,40.8693,41.0253,154849.0
2024-03-11 10:30:00,42.07,42.39,42.07,42.38,231389.0,41.0351,41.3472,41.0351,41.3375,231389.0
2024-03-11 11:00:00,42.38,42.49,42.24,42.25,329975.0,41.3375,41.4447,41.2009,41.2107,329975.0
2024-03-11 11:30:00,42.24,42.31,42.21,42.31,110617.0,41.2009,41.2692,41.1716,41.2692,110617.0
2024-03-11 12:00:00,42.3,42.55,42.29,42.55,128264.0,41.2594,41.5033,41.2497,41.5033,128264.0
2024-03-11 12:30:00,42.55,42.66,42.49,42.64,125485.0,41.5033,41.6106,41.4447,41.5911,125485.0
2024-03-11 13:00:00,42.63,42.74,42.62,42.67,95505.0,41.5813,41.6886,41.5715,41.6203,95505.0
2024-03-11 13:30:00,42.68,42.69,42.56,42.62,86310.0,41.6301,41.6398,41.513,41.5715,86310.0
2024-03-11 14:00:00,42.63,42.63,42.52,42.54,98801.0,41.5813,41.5813,41.474,41.4935,98801.0
2024-03-11 14:30:00,42.54,42.59,42.51,42.55,104137.0,41.4935,41.5423,41.4643,41.5033,104137.0
2024-03-11 15:00:00,42.55,42.59,42.5,42.5,186593.0,41.5033,41.5423,41.4545,41.4545,186593.0
2024-03-11 15:30:00,42.5,42.58,42.46,42.55,605215.0,41.4545,41.5325,41.4155,41.5033,605215.0
2024-03-12 09:30:00,42.71,43.12,42.41,43.11,345924.0,41.6593,42.0592,41.3667,42.0495,345924.0
2024-03-12 10:00:00,43.11,43.21,42.98,43.18,307899.0,42.0495,42.147,41.9227,42.1178,307899.0
2024-03-12 10:30:00,43.18,43.41,43.14,43.33,305889.0,42.1178,42.3421,42.0788,42.2641,305889.0
2024-03-12 11:00:00,43.33,43.36,43.15,43.19,175510.0,42.2641,42.2933,42.0885,42.1275,175510.0
2024-03-12 11:30:00,43.19,43.21,43.04,43.21,143496.0,42.1275,42.147,41.9812,42.147,143496.0
2024-03-12 12:00:00,43.21,43.24,43.04,43.07,177117.0,42.147,42.1763,41.9812,42.0105,177117.0
2024-03-12 12:30:00,43.07,43.09,42.94,43.05,129514.0,42.0105,42.03,41.8837,41.991,129514.0
2024-03-12 13:00:00,43.05,43.06,42.86,42.97,109441.0,41.991,42.0007,41.8056,41.9129,109441.0
2024-03-12 13:30:00,42.97,43.08,42.95,43.07,83945.0,41.9129,42.0202,41.8934,42.0105,83945.0
2024-03-12 14:00:00,43.08,43.12,42.96,43.08,160725.0,42.0202,42.0592,41.9032,42.0202,160725.0
2024-03-12 14:30:00,43.08,43.17,43.03,43.16,98797.0,42.0202,42.108,41.9715,42.0983,98797.0
2024-03-12 15:00:00,43.16,43.24,43.13,43.24,123840.0,42.0983,42.1763,42.069,42.1763,123840.0
2024-03-12 15:30:00,43.23,43.29,43.12,43.13,680197.0,42.1665,42.2251,42.0592,42.069,680197.0
2024-03-13 09:30:00,43.13,43.44,43.13,43.27,243742.0,42.069,42.3714,42.069,42.2056,243742.0
2024-03-13 10:00:00,43.29,43.45,43.2,43.34,178808.0,42.2251,42.3811,42.1373,42.2738,178808.0
2024-03-13 10:30:00,43.35,43.42,43.3,43.41,95891.0,42.2836,42.3519,42.2348,42.3421,95891.0
2024-03-13 11:00:00,43.41,43.49,43.33,43.35,71205.0,42.3421,42.4201,42.2641,42.2836,71205.0
2024-03-13 11:30:00,43.35,43.42,43.32,43.41,58724.0,42.2836,42.3519,42.2543,42.3421,58724.0
2024-03-13 12:00:00,43.4,43.44,43.34,43.39,76608.0,42.3324,42.3714,42.2738,42.3226,76608.0
2024-03-13 12:30:00,43.39,43.53,43.38,43.45,88143.0,42.3226,42.4592,42.3129,42.3811,88143.0
2024-03-13 13:00:00,43.45,43.54,43.4,43.46,103954.0,42.3811,42.4689,42.3324,42.3909,103954.0
2024-03-13 13:30:00,43.46,43.48,43.41,43.46,124184.0,42.3909,42.4104,42.3421,42.3909,124184.0
2024-03-13 14:00:00,43.45,43.52,43.41,43.47,107688.0,42.3811,42.4494,42.3421,42.4006,107688.0
2024-03-13 14:30:00,43.48,43.52,43.38,43.42,106022.0,42.4104,42.4494,42.3129,42.3519,106022.0
2024-03-13 15:00:00,43.41,43.46,43.23,43.3,159978.0,42.3421,42.3909,42.1665,42.2348,159978.0
2024-03-13 15:30:00,43.3,43.48,43.29,43.48,603104.0,42.2348,42.4104,42.2251,42.4104,603104.0
2024-03-14 09:30:00,43.58,43.84,43.29,43.33,281950.0,42.5079,42.7615,42.2251,42.2641,281950.0
2024-03-14 10:00:00,43.33,43.5,43.25,43.27,240624.0,42.2641,42.4299,42.1861,42.2056,240624.0
2024-03-14 10:30:00,43.27,43.46,43.25,43.46,174687.0,42.2056,42.3909,42.1861,42.3909,174687.0
2024-03-14 11:00:00,43.46,43.5,43.31,43.38,244590.0,42.3909,42.4299,42.2446,42.3129,244590.0
2024-03-14 11:30:00,43.38,43.5,43.25,43.48,164558.0,42.3129,42.4299,42.1861,42.4104,164558.0
2024-03-14 12:00:00,43.48,43.55,43.41,43.52,132664.0,42.4104,42.4787,42.3421,42.4494,132664.0
2024-03-14 12:30:00,43.51,43.57,43.44,43.54,124903.0,42.4397,42.4982,42.3714,42.4689,124903.0
2024-03-14 13:00:00,43.53,43.54,43.26,43.27,108751.0,42.4592,42.4689,42.1958,42.2056,108751.0
2024-03-14 13:30:00,43.27,43.43,43.24,43.4,118152.0,42.2056,42.3616,42.1763,42.3324,118152.0
2024-03-14 14:00:00,43.4,43.42,43.32,43.32,111969.0,42.3324,42.3519,42.2543,42.2543,111969.0
2024-03-14 14:30:00,43.32,43.37,43.26,43.27,112595.0,42.2543,42.3031,42.1958,42.2056,112595.0
2024-03-14 15:00:00,43.27,43.27,43.04,43.12,192847.0,42.2056,42.2056,41.9812,42.0592,192847.0
2024-03-14 15:30:00,43.12,43.31,43.05,43.25,760201.0,42.0592,42.2446,41.991,42.1861,760201.0
2024-03-15 09:30:00,42.82,43.4,42.54,42.79,627308.0,41.7666,42.3324,41.4935,41.7374,627308.0
2024-03-15 10:00:00,42.77,42.98,42.57,42.64,258001.0,41.7179,41.9227,41.5228,41.5911,258001.0
2024-03-15 10:30:00,42.64,42.7,42.4,42.56,182698.0,41.5911,41.6496,41.357,41.513,182698.0
2024-03-15 11:00:00,42.57,42.58,42.21,42.4,115846.0,41.5228,41.5325,41.1716,41.357,115846.0
2024-03-15 11:30:00,42.4,42.49,42.29,42.35,116129.0,41.357,41.4447,41.2497,41.3082,116129.0
2024-03-15 12:00:00,42.34,42.35,42.17,42.23,89683.0,41.2984,41.3082,41.1326,41.1911,89683.0
2024-03-15 12:30:00,42.23,42.27,42.14,42.15,118088.0,41.1911,41.2302,41.1034,41.1131,118088.0
2024-03-15 13:00:00,42.15,42.16,42.0,42.04,143950.0,41.1131,41.1229,40.9668,41.0058,143950.0
2024-03-15 13:30:00,42.03,42.05,41.85,41.91,100196.0,40.9961,41.0156,40.8205,40.879,100196.0
2024-03-15 14:00:00,41.92,41.93,41.76,41.83,120671.0,40.8888,40.8985,40.7327,40.801,120671.0
2024-03-15 14:30:00,41.82,41.95,41.81,41.84,113670.0,40.7912,40.918,40.7815,40.8107,113670.0
2024-03-15 15:00:00,41.84,41.84,41.65,41.69,174620.0,40.8107,40.8107,40.6254,40.6644,174620.0
2024-03-15 15:30:00,41.69,41.79,41.53,41.79,576277.0,40.6644,40.762,40.5084,40.762,576277.0
2024-03-18 09:30:00,41.84,41.85,41.42,41.65,213177.0,40.8107,40.8205,40.4011,40.6254,213177.0
2024-03-18 10:00:00,41.65,41.65,41.42,41.5,134125.0,40.6254,40.6254,40.4011,40.4791,134125.0
2024-03-18 10:30:00,41.51,41.64,41.41,41.58,128953.0,40.4889,40.6157,40.3913,40.5571,128953.0
2024-03-18 11:00:00,41.58,41.79,41.53,41.73,134752.0,40.5571,40.762,40.5084,40.7034,134752.0
2024-03-18 11:30:00,41.72,41.77,41.68,41.72,199951.0,40.6937,40.7425,40.6547,40.6937,199951.0
2024-03-18 12:00:00,41.73,41.86,41.66,41.85,98111.0,40.7034,40.8302,40.6352,40.8205,98111.0
2024-03-18 12:30:00,41.84,41.87,41.7,41.76,66997.0,40.8107,40.84,40.6742,40.7327,66997.0
2024-03-18 13:00:00,41.76,41.92,41.76,41.89,67391.0,40.7327,40.8888,40.7327,40.8595,67391.0
2024-03-18 13:30:00,41.88,41.88,41.76,41.78,84165.0,40.8498,40.8498,40.7327,40.7522,84165.0
2024-03-18 14:00:00,41.78,41.79,41.68,41.73,69878.0,40.7522,40.762,40.6547,40.7034,69878.0
2024-03-18 14:30:00,41.73,41.83,41.73,41.82,89156.0,40.7034,40.801,40.7034,40.7912,89156.0
2024-03-18 15:00:00,41.81,41.82,41.66,41.69,135545.0,40.7815,40.7912,40.6352,40.6644,135545.0
2024-03-18 15:30:00,41.7,41.75,41.58,41.75,410164.0,40.6742,40.723,40.5571,40.723,410164.0
2024-03-19 09:30:00,41.78,42.04,41.67,41.82,137284.0,40.7522,41.0058,40.6449,40.7912,137284.0
2024-03-19 10:00:00,41.81,41.93,41.76,41.93,106086.0,40.7815,40.8985,40.7327,40.8985,106086.0
2024-03-19 10:30:00,41.93,42.03,41.92,41.93,124688.0,40.8985,40.9961,40.8888,40.8985,124688.0
2024-03-19 11:00:00,41.92,42.09,41.89,42.06,109463.0,40.8888,41.0546,40.8595,41.0253,109463.0
2024-03-19 11:30:00,42.06,42.16,42.05,42.14,81110.0,41.0253,41.1229,41.0156,41.1034,81110.0
2024-03-19 12:00:00,42.13,42.22,42.12,42.17,88142.0,41.0936,41.1814,41.0838,41.1326,88142.0
2024-03-19 12:30:00,42.16,42.29,42.15,42.21,51231.0,41.1229,41.2497,41.1131,41.1716,51231.0
2024-03-19 13:00:00,42.21,42.26,42.15,42.23,66263.0,41.1716,41.2204,41.1131,41.1911,66263.0
2024-03-19 13:30:00,42.22,42.23,42.11,42.13,57665.0,41.1814,41.1911,41.0741,41.0936,57665.0
2024-03-19 14:00:00,42.13,42.13,42.04,42.1,51282.0,41.0936,41.0936,41.0058,41.0643,51282.0
2024-03-19 14:30:00,42.09,42.18,42.08,42.12,48820.0,41.0546,41.1424,41.0448,41.0838,48820.0
2024-03-19 15:00:00,42.1,42.13,42.03,42.04,59838.0,41.0643,41.0936,40.9961,41.0058,59838.0
2024-03-19 15:30:00,42.05,42.16,41.98,42.12,424105.0,41.0156,41.1229,40.9473,41.0838,424105.0
2024-03-20 09:30:00,41.96,42.28,41.9,42.25,125388.0,40.9278,41.2399,40.8693,41.2107,125388.0
2024-03-20 10:00:00,42.25,42.47,42.24,42.46,221613.0,41.2107,41.4252,41.2009,41.4155,221613.0
2024-03-20 10:30:00,42.46,42.54,42.38,42.5,142224.0,41.4155,41.4935,41.3375,41.4545,142224.0
2024-03-20 11:00:00,42.51,42.57,42.4,42.48,204094.0,41.4643,41.5228,41.357,41.435,204094.0
2024-03-20 11:30:00,42.46,42.48,42.4,42.41,47651.0,41.4155,41.435,41.357,41.3667,47651.0
2024-03-20 12:00:00,42.41,42.51,42.4,42.51,31106.0,41.3667,41.4643,41.357,41.4643,31106.0
2024-03-20 12:30:00,42.51,42.55,42.45,42.52,43098.0,41.4643,41.5033,41.4057,41.474,43098.0
2024-03-20 13:00:00,42.52,42.53,42.44,42.48,48392.0,41.474,41.4838,41.396,41.435,48392.0
2024-03-20 13:30:00,42.48,42.62,42.48,42.55,55393.0,41.435,41.5715,41.435,41.5033,55393.0
2024-03-20 14:00:00,42.56,42.92,42.56,42.91,129789.0,41.513,41.8642,41.513,41.8544,129789.0
2024-03-20 14:30:00,42.91,43.23,42.71,43.19,210922.0,41.8544,42.1665,41.6593,42.1275,210922.0
2024-03-20 15:00:00,43.19,43.45,43.16,43.43,181181.0,42.1275,42.3811,42.0983,42.3616,181181.0
2024-03-20 15:30:00,43.42,43.54,43.33,43.38,550369.0,42.3519,42.4689,42.2641,42.3129,550369.0
2024-03-21 09:30:00,43.62,43.71,43.32,43.43,282952.0,42.5469,42.6347,42.2543,42.3616,282952.0
2024-03-21 10:00:00,43.42,43.49,43.02,43.13,432593.0,42.3519,42.4201,41.9617,42.069,432593.0
2024-03-21 10:30:00,43.16,43.24,43.01,43.21,181494.0,42.0983,42.1763,41.952,42.147,181494.0
2024-03-21 11:00:00,43.21,43.22,42.96,43.02,242650.0,42.147,42.1568,41.9032,41.9617,242650.0
2024-03-21 11:30:00,43.02,43.04,42.73,42.76,220482.0,41.9617,41.9812,41.6788,41.7081,220482.0
2024-03-21 12:00:00,42.77,42.77,42.45,42.45,178081.0,41.7179,41.7179,41.4057,41.4057,178081.0
2024-03-21 12:30:00,42.44,42.57,42.38,42.57,147870.0,41.396,41.5228,41.3375,41.5228,147870.0
2024-03-21 13:00:00,42.57,42.62,42.48,42.55,167497.0,41.5228,41.5715,41.435,41.5033,167497.0
2024-03-21 13:30:00,42.55,42.56,42.01,42.1,399835.0,41.5033,41.513,40.9766,41.0643,399835.0
2024-03-21 14:00:00,42.09,42.69,42.07,42.69,457518.0,41.0546,41.6398,41.0351,41.6398,457518.0
2024-03-21 14:30:00,42.69,42.76,42.38,42.45,192103.0,41.6398,41.7081,41.3375,41.4057,192103.0
2024-03-21 15:00:00,42.45,42.87,42.45,42.8,160674.0,41.4057,41.8154,41.4057,41.7471,160674.0
2024-03-21 15:30:00,42.8,42.93,42.64,42.65,775036.0,41.7471,41.8739,41.5911,41.6008,775036.0
2024-03-22 09:30:00,42.64,42.8,42.4,42.48,186556.0,41.5911,41.7471,41.357,41.435,186556.0
2024-03-22 10:00:00,42.48,42.54,42.02,42.04,222965.0,41.435,41.4935,40.9863,41.0058,222965.0
2024-03-22 10:30:00,42.05,42.2,42.05,42.14,153048.0,41.0156,41.1619,41.0156,41.1034,153048.0
2024-03-22 11:00:00,42.14,42.21,42.03,42.09,181979.0,41.1034,41.1716,40.9961,41.0546,181979.0
2024-03-22 11:30:00,42.1,42.12,41.99,42.06,139645.0,41.0643,41.0838,40.957,41.0253,139645.0
2024-03-22 12:00:00,42.07,42.07,41.84,41.94,198756.0,41.0351,41.0351,40.8107,40.9083,198756.0
2024-03-22 12:30:00,41.93,41.97,41.85,41.88,84045.0,40.8985,40.9375,40.8205,40.8498,84045.0
2024-03-22 13:00:00,41.89,41.9,41.82,41.85,89547.0,40.8595,40.8693,40.7912,40.8205,89547.0
2024-03-22 13:30:00,41.85,41.87,41.8,41.8,62619.0,40.8205,40.84,40.7717,40.7717,62619.0
2024-03-22 14:00:00,41.8,41.81,41.68,41.7,120532.0,40.7717,40.7815,40.6547,40.6742,120532.0
2024-03-22 14:30:00,41.7,41.77,41.65,41.74,159102.0,40.6742,40.7425,40.6254,40.7132,159102.0
2024-03-22 15:00:00,41.73,41.8,41.54,41.8,194748.0,40.7034,40.7717,40.5181,40.7717,194748.0
2024-03-22 15:30:00,41.8,41.83,41.53,41.54,508080.0,40.7717,40.801,40.5084,40.5181,508080.0
2024-03-25 09:30:00,41.01,41.37,40.79,41.22,648717.0,40.0012,40.3523,39.7866,40.206,648717.0
2024-03-25 10:00:00,41.22,41.39,41.17,41.27,528125.0,40.206,40.3718,40.1572,40.2548,528125.0
2024-03-25 10:30:00,41.27,41.45,41.19,41.35,597724.0,40.2548,40.4303,40.1767,40.3328,597724.0
2024-03-25 11:00:00,41.34,41.41,41.19,41.29,432966.0,40.323,40.3913,40.1767,40.2743,432966.0
2024-03-25 11:30:00,41.3,41.34,41.2,41.25,246835.0,40.284,40.323,40.1865,40.2353,246835.0
2024-03-25 12:00:00,41.25,41.27,41.19,41.26,221667.0,40.2353,40.2548,40.1767,40.245,221667.0
2024-03-25 12:30:00,41.26,41.39,41.25,41.3,233122.0,40.245,40.3718,40.2353,40.284,233122.0
2024-03-25 13:00:00,41.3,41.39,41.21,41.26,312935.0,40.284,40.3718,40.1962,40.245,312935.0
2024-03-25 13:30:00,41.26,41.36,41.25,41.36,298209.0,40.245,40.3425,40.2353,40.3425,298209.0
2024-03-25 14:00:00,41.36,41.36,41.24,41.3,176701.0,40.3425,40.3425,40.2255,40.284,176701.0
2024-03-25 14:30:00,41.3,41.31,41.2,41.25,181644.0,40.284,40.2938,40.1865,40.2353,181644.0
2024-03-25 15:00:00,41.25,41.28,41.17,41.27,248441.0,40.2353,40.2645,40.1572,40.2548,248441.0
2024-03-25 15:30:00,41.27,41.34,41.22,41.33,863785.0,40.2548,40.323,40.206,40.3133,863785.0
2024-03-26 09:30:00,41.42,41.77,41.37,41.76,357222.0,40.4011,40.7425,40.3523,40.7327,357222.0
2024-03-26 10:00:00,41.77,41.81,41.53,41.65,372736.0,40.7425,40.7815,40.5084,40.6254,372736.0
2024-03-26 10:30:00,41.65,41.76,41.57,41.67,196736.0,40.6254,40.7327,40.5474,40.6449,196736.0
2024-03-26 11:00:00,41.66,41.7,41.56,41.57,100947.0,40.6352,40.6742,40.5376,40.5474,100947.0
2024-03-26 11:30:00,41.56,41.6,41.44,41.51,80954.0,40.5376,40.5766,40.4206,40.4889,80954.0
2024-03-26 12:00:00,41.5,41.63,41.46,41.62,86515.0,40.4791,40.6059,40.4401,40.5961,86515.0
2024-03-26 12:30:00,41.62,41.73,41.62,41.66,136619.0,40.5961,40.7034,40.5961,40.6352,136619.0
2024-03-26 13:00:00,41.66,41.69,41.58,41.64,167615.0,40.6352,40.6644,40.5571,40.6157,167615.0
2024-03-26 13:30:00,41.64,41.7,41.61,41.63,151120.0,40.6157,40.6742,40.5864,40.6059,151120.0
2024-03-26 14:00:00,41.64,41.7,41.53,41.53,150615.0,40.6157,40.6742,40.5084,40.5084,150615.0
2024-03-26 14:30:00,41.53,41.64,41.52,41.62,143893.0,40.5084,40.6157,40.4986,40.5961,143893.0
2024-03-26 15:00:00,41.62,41.67,41.54,41.57,191953.0,40.5961,40.6449,40.5181,40.5474,191953.0
2024-03-26 15:30:00,41.57,41.66,41.5,41.59,684585.0,40.5474,40.6352,40.4791,40.5669,684585.0
2024-03-27 09:30:00,41.91,42.14,41.82,41.93,143557.0,40.879,41.1034,40.7912,40.8985,143557.0
2024-03-27 10:00:00,41.94,42.01,41.78,41.79,141361.0,40.9083,40.9766,40.7522,40.762,141361.0
2024-03-27 10:30:00,41.8,41.86,41.64,41.74,156699.0,40.7717,40.8302,40.6157,40.7132,156699.0
2024-03-27 11:00:00,41.74,41.93,41.73,41.9,60314.0,40.7132,40.8985,40.7034,40.8693,60314.0
2024-03-27 11:30:00,41.89,41.94,41.85,41.88,74690.0,40.8595,40.9083,40.8205,40.8498,74690.0
2024-03-27 12:00:00,41.89,41.91,41.85,41.9,52993.0,40.8595,40.879,40.8205,40.8693,52993.0
2024-03-27 12:30:00,41.9,42.04,41.9,41.98,204351.0,40.8693,41.0058,40.8693,40.9473,204351.0
2024-03-27 13:00:00,41.98,42.0,41.84,41.89,166555.0,40.9473,40.9668,40.8107,40.8595,166555.0
2024-03-27 13:30:00,41.9,41.98,41.89,41.98,116347.0,40.8693,40.9473,40.8595,40.9473,116347.0
2024-03-27 14:00:00,41.98,42.06,41.96,41.97,260200.0,40.9473,41.0253,40.9278,40.9375,260200.0
2024-03-27 14:30:00,41.97,41.97,41.84,41.91,94517.0,40.9375,40.9375,40.8107,40.879,94517.0
2024-03-27 15:00:00,41.91,41.96,41.84,41.94,103756.0,40.879,40.9278,40.8107,40.9083,103756.0
2024-03-27 15:30:00,41.94,42.3,41.94,42.3,879091.0,40.9083,41.2594,40.9083,41.2594,879091.0
2024-03-28 09:30:00,42.07,42.8,42.07,42.46,163830.0,41.0351,41.7471,41.0351,41.4155,163830.0
2024-03-28 10:00:00,42.49,42.82,42.45,42.78,122499.0,41.4447,41.7666,41.4057,41.7276,122499.0
2024-03-28 10:30:00,42.78,42.97,42.72,42.96,147150.0,41.7276,41.9129,41.6691,41.9032,147150.0
2024-03-28 11:00:00,42.96,42.98,42.86,42.94,106033.0,41.9032,41.9227,41.8056,41.8837,106033.0
2024-03-28 11:30:00,42.94,43.0,42.92,42.92,55835.0,41.8837,41.9422,41.8642,41.8642,55835.0
2024-03-28 12:00:00,42.91,43.06,42.9,43.06,103124.0,41.8544,42.0007,41.8447,42.0007,103124.0
2024-03-28 12:30:00,43.05,43.08,42.98,43.02,115832.0,41.991,42.0202,41.9227,41.9617,115832.0
2024-03-28 13:00:00,43.01,43.04,42.94,43.02,143598.0,41.952,41.9812,41.8837,41.9617,143598.0
2024-03-28 13:30:00,43.02,43.09,42.95,43.08,145179.0,41.9617,42.03,41.8934,42.0202,145179.0
2024-03-28 14:00:00,43.08,43.15,43.03,43.07,179105.0,42.0202,42.0885,41.9715,42.0105,179105.0
2024-03-28 14:30:00,43.08,43.09,42.97,43.08,122122.0,42.0202,42.03,41.9129,42.0202,122122.0
2024-03-28 15:00:00,43.08,43.21,43.06,43.21,189175.0,42.0202,42.147,42.0007,42.147,189175.0
2024-03-28 15:30:00,43.21,43.24,43.09,43.12,877745.0,42.147,42.1763,42.03,42.0592,877745.0
2024-04-01 09:30:00,42.97,43.01,42.58,42.74,235598.0,41.9129,41.952,41.5325,41.6886,235598.0
2024-04-01 10:00:00,42.74,42.84,42.57,42.57,157127.0,41.6886,41.7861,41.5228,41.5228,157127.0
2024-04-01 10:30:00,42.57,42.77,42.55,42.73,146902.0,41.5228,41.7179,41.5033,41.6788,146902.0
2024-04-01 11:00:00,42.73,42.79,42.53,42.57,188375.0,41.6788,41.7374,41.4838,41.5228,188375.0
2024-04-01 11:30:00,42.57,42.57,42.24,42.24,226936.0,41.5228,41.5228,41.2009,41.2009,226936.0
2024-04-01 12:00:00,42.24,42.37,42.21,42.35,119104.0,41.2009,41.3277,41.1716,41.3082,119104.0
2024-04-01 12:30:00,42.36,42.36,42.13,42.16,88798.0,41.3179,41.3179,41.0936,41.1229,88798.0
2024-04-01 13:00:00,42.16,42.21,42.05,42.14,145911.0,41.1229,41.1716,41.0156,41.1034,145911.0
2024-04-01 13:30:00,42.14,42.22,42.01,42.02,96306.0,41.1034,41.1814,40.9766,40.9863,96306.0
2024-04-01 14:00:00,42.02,42.14,42.01,42.02,71779.0,40.9863,41.1034,40.9766,40.9863,71779.0
2024-04-01 14:30:00,42.02,42.09,42.0,42.05,84322.0,40.9863,41.0546,40.9668,41.0156,84322.0
2024-04-01 15:00:00,42.05,42.06,41.85,41.88,142787.0,41.0156,41.0253,40.8205,40.8498,142787.0
2024-04-01 15:30:00,41.88,41.92,41.72,41.74,831485.0,40.8498,40.8888,40.6937,40.7132,831485.0
2024-04-02 09:30:00,41.45,41.45,40.53,40.92,522018.0,40.4303,40.4303,39.533,39.9134,522018.0
2024-04-02 10:00:00,40.94,41.16,40.88,40.98,372189.0,39.9329,40.1475,39.8744,39.9719,372189.0
2024-04-02 10:30:00,40.98,41.03,40.88,41.01,237131.0,39.9719,40.0207,39.8744,40.0012,237131.0
2024-04-02 11:00:00,41.01,41.09,40.82,40.84,220903.0,40.0012,40.0792,39.8158,39.8353,220903.0
2024-04-02 11:30:00,40.83,40.94,40.78,40.93,202309.0,39.8256,39.9329,39.7768,39.9231,202309.0
2024-04-02 12:00:00,40.93,40.99,40.83,40.92,116086.0,39.9231,39.9816,39.8256,39.9134,116086.0
2024-04-02 12:30:00,40.93,40.93,40.67,40.7,190709.0,39.9231,39.9231,39.6695,39.6988,190709.0
2024-04-02 13:00:00,40.71,40.75,40.59,40.66,197876.0,39.7085,39.7476,39.5915,39.6598,197876.0
2024-04-02 13:30:00,40.66,40.73,40.61,40.66,177976.0,39.6598,39.728,39.611,39.6598,177976.0
2024-04-02 14:00:00,40.66,40.84,40.61,40.83,129823.0,39.6598,39.8353,39.611,39.8256,129823.0
2024-04-02 14:30:00,40.82,40.84,40.71,40.75,180262.0,39.8158,39.8353,39.7085,39.7476,180262.0
2024-04-02 15:00:00,40.75,40.88,40.71,40.86,164125.0,39.7476,39.8744,39.7085,39.8548,164125.0
2024-04-02 15:30:00,40.86,41.0,40.75,41.0,742746.0,39.8548,39.9914,39.7476,39.9914,742746.0
2024-04-03 09:30:00,41.0,41.14,40.63,40.83,203840.0,39.9914,40.128,39.6305,39.8256,203840.0
2024-04-03 10:00:00,40.85,41.02,40.69,40.89,185657.0,39.8451,40.0109,39.689,39.8841,185657.0
2024-04-03 10:30:00,40.88,40.97,40.72,40.94,167198.0,39.8744,39.9621,39.7183,39.9329,167198.0
2024-04-03 11:00:00,40.94,41.01,40.87,41.01,106632.0,39.9329,40.0012,39.8646,40.0012,106632.0
2024-04-03 11:30:00,41.01,41.02,40.93,40.97,106100.0,40.0012,40.0109,39.9231,39.9621,106100.0
2024-04-03 12:00:00,40.97,41.01,40.87,41.0,110448.0,39.9621,40.0012,39.8646,39.9914,110448.0
2024-04-03 12:30:00,41.01,41.12,40.94,41.05,206734.0,40.0012,40.1084,39.9329,40.0402,206734.0
2024-04-03 13:00:00,41.05,41.13,40.99,41.09,161469.0,40.0402,40.1182,39.9816,40.0792,161469.0
2024-04-03 13:30:00,41.09,41.21,41.08,41.14,105976.0,40.0792,40.1962,40.0694,40.128,105976.0
2024-04-03 14:00:00,41.14,41.17,41.02,41.02,92643.0,40.128,40.1572,40.0109,40.0109,92643.0
2024-04-03 14:30:00,41.02,41.06,40.97,41.05,99251.0,40.0109,40.0499,39.9621,40.0402,99251.0
2024-04-03 15:00:00,41.05,41.05,40.84,40.94,154995.0,40.0402,40.0402,39.8353,39.9329,154995.0
2024-04-03 15:30:00,40.94,41.27,40.92,41.22,778143.0,39.9329,40.2548,39.9134,40.206,778143.0
2024-04-04 09:30:00,42.56,42.89,41.78,41.99,616856.0,41.513,41.8349,40.7522,40.957,616856.0
2024-04-04 10:00:00,41.98,42.12,41.86,41.9,325058.0,40.9473,41.0838,40.8302,40.8693,325058.0
2024-04-04 10:30:00,41.91,42.05,41.85,41.9,208709.0,40.879,41.0156,40.8205,40.8693,208709.0
2024-04-04 11:00:00,41.9,41.92,41.61,41.65,175983.0,40.8693,40.8888,40.5864,40.6254,175983.0
2024-04-04 11:30:00,41.65,41.73,41.57,41.63,193967.0,40.6254,40.7034,40.5474,40.6059,193967.0
2024-04-04 12:00:00,41.62,41.93,41.61,41.9,273907.0,40.5961,40.8985,40.5864,40.8693,273907.0
2024-04-04 12:30:00,41.89,41.97,41.86,41.92,281195.0,40.8595,40.9375,40.8302,40.8888,281195.0
2024-04-04 13:00:00,41.93,41.98,41.84,41.87,169186.0,40.8985,40.9473,40.8107,40.84,169186.0
2024-04-04 13:30:00,41.87,41.91,41.74,41.81,181561.0,40.84,40.879,40.7132,40.7815,181561.0
2024-04-04 14:00:00,41.82,41.86,41.29,41.29,197507.0,40.7912,40.8302,40.2743,40.2743,197507.0
2024-04-04 14:30:00,41.3,41.36,41.18,41.26,427107.0,40.284,40.3425,40.167,40.245,427107.0
2024-04-04 15:00:00,41.26,41.35,41.13,41.16,325701.0,40.245,40.3328,40.1182,40.1475,325701.0
2024-04-04 15:30:00,41.16,41.25,41.07,41.18,813068.0,40.1475,40.2353,40.0597,40.167,813068.0
2024-04-05 09:30:00,41.13,41.36,40.93,41.22,289490.0,40.1182,40.3425,39.9231,40.206,289490.0
2024-04-05 10:00:00,41.2,41.22,40.94,41.04,216622.0,40.1865,40.206,39.9329,40.0304,216622.0
2024-04-05 10:30:00,41.04,41.26,41.0,41.2,323497.0,40.0304,40.245,39.9914,40.1865,323497.0
2024-04-05 11:00:00,41.2,41.43,41.14,41.43,129154.0,40.1865,40.4108,40.128,40.4108,129154.0
2024-04-05 11:30:00,41.42,41.56,41.4,41.5,74117.0,40.4011,40.5376,40.3816,40.4791,74117.0
2024-04-05 12:00:00,41.51,41.73,41.48,41.64,141443.0,40.4889,40.7034,40.4596,40.6157,141443.0
2024-04-05 12:30:00,41.64,41.64,41.39,41.51,85498.0,40.6157,40.6157,40.3718,40.4889,85498.0
2024-04-05 13:00:00,41.51,41.51,41.22,41.32,108541.0,40.4889,40.4889,40.206,40.3035,108541.0
2024-04-05 13:30:00,41.32,41.33,41.11,41.15,97420.0,40.3035,40.3133,40.0987,40.1377,97420.0
2024-04-05 14:00:00,41.16,41.28,41.1,41.16,144045.0,40.1475,40.2645,40.0889,40.1475,144045.0
2024-04-05 14:30:00,41.16,41.2,41.01,41.08,131318.0,40.1475,40.1865,40.0012,40.0694,131318.0
2024-04-05 15:00:00,41.09,41.13,40.99,41.09,147428.0,40.0792,40.1182,39.9816,40.0792,147428.0
2024-04-05 15:30:00,41.08,41.29,41.0,41.28,687606.0,40.0694,40.2743,39.9914,40.2645,687606.0
2024-04-08 09:30:00,41.48,42.64,41.42,42.27,553224.0,40.4596,41.5911,40.4011,41.2302,553224.0
2024-04-08 10:00:00,42.27,42.94,42.16,42.94,593309.0,41.2302,41.8837,41.1229,41.8837,593309.0
2024-04-08 10:30:00,42.93,43.14,42.92,42.96,356165.0,41.8739,42.0788,41.8642,41.9032,356165.0
2024-04-08 11:00:00,42.96,43.01,42.67,42.67,181544.0,41.9032,41.952,41.6203,41.6203,181544.0
2024-04-08 11:30:00,42.67,42.79,42.6,42.69,124600.0,41.6203,41.7374,41.552,41.6398,124600.0
2024-04-08 12:00:00,42.68,42.68,42.52,42.59,130720.0,41.6301,41.6301,41.474,41.5423,130720.0
2024-04-08 12:30:00,42.59,42.8,42.58,42.8,148633.0,41.5423,41.7471,41.5325,41.7471,148633.0
2024-04-08 13:00:00,42.8,42.8,42.68,42.71,118839.0,41.7471,41.7471,41.6301,41.6593,118839.0
2024-04-08 13:30:00,42.7,42.74,42.68,42.72,113102.0,41.6496,41.6886,41.6301,41.6691,113102.0
2024-04-08 14:00:00,42.73,42.73,42.37,42.37,98039.0,41.6788,41.6788,41.3277,41.3277,98039.0
2024-04-08 14:30:00,42.37,42.46,42.3,42.44,114057.0,41.3277,41.4155,41.2594,41.396,114057.0
2024-04-08 15:00:00,42.44,42.53,42.4,42.52,161457.0,41.396,41.4838,41.357,41.474,161457.0
2024-04-08 15:30:00,42.52,42.61,42.39,42.52,664003.0,41.474,41.5618,41.3472,41.474,664003.0
2024-04-09 09:30:00,42.54,42.65,42.16,42.45,117163.0,41.4935,41.6008,41.1229,41.4057,117163.0
2024-04-09 10:00:00,42.45,42.53,42.28,42.46,117804.0,41.4057,41.4838,41.2399,41.4155,117804.0
2024-04-09 10:30:00,42.47,42.47,42.12,42.2,113926.0,41.4252,41.4252,41.0838,41.1619,113926.0
2024-04-09 11:00:00,42.19,42.33,42.14,42.26,75592.0,41.1521,41.2887,41.1034,41.2204,75592.0
2024-04-09 11:30:00,42.27,42.41,42.25,42.37,64646.0,41.2302,41.3667,41.2107,41.3277,64646.0
2024-04-09 12:00:00,42.37,42.45,42.35,42.43,60721.0,41.3277,41.4057,41.3082,41.3862,60721.0
2024-04-09 12:30:00,42.43,42.49,42.31,42.34,48728.0,41.3862,41.4447,41.2692,41.2984,48728.0
2024-04-09 13:00:00,42.34,42.43,42.3,42.38,49511.0,41.2984,41.3862,41.2594,41.3375,49511.0
2024-04-09 13:30:00,42.38,42.43,42.31,42.33,55159.0,41.3375,41.3862,41.2692,41.2887,55159.0
2024-04-09 14:00:00,42.32,42.4,42.27,42.27,79775.0,41.2789,41.357,41.2302,41.2302,79775.0
2024-04-09 14:30:00,42.27,42.35,42.25,42.34,100315.0,41.2302,41.3082,41.2107,41.2984,100315.0
2024-04-09 15:00:00,42.34,42.47,42.28,42.46,184577.0,41.2984,41.4252,41.2399,41.4155,184577.0
2024-04-09 15:30:00,42.46,42.51,42.32,42.33,463246.0,41.4155,41.4643,41.2789,41.2887,463246.0
2024-04-10 09:30:00,41.55,41.7,40.95,41.47,374558.0,40.5279,40.6742,39.9426,40.4498,374558.0
2024-04-10 10:00:00,41.46,41.82,41.35,41.81,134371.0,40.4401,40.7912,40.3328,40.7815,134371.0
2024-04-10 10:30:00,41.82,41.86,41.56,41.58,104061.0,40.7912,40.8302,40.5376,40.5571,104061.0
2024-04-10 11:00:00,41.59,41.59,41.35,41.43,145081.0,40.5669,40.5669,40.3328,40.4108,145081.0
2024-04-10 11:30:00,41.44,41.46,41.27,41.35,115709.0,40.4206,40.4401,40.2548,40.3328,115709.0
2024-04-10 12:00:00,41.34,41.36,41.25,41.27,97744.0,40.323,40.3425,40.2353,40.2548,97744.0
2024-04-10 12:30:00,41.27,41.33,41.23,41.26,89579.0,40.2548,40.3133,40.2157,40.245,89579.0
2024-04-10 13:00:00,41.26,41.27,40.92,41.08,163287.0,40.245,40.2548,39.9134,40.0694,163287.0
2024-04-10 13:30:00,41.07,41.19,40.85,41.11,148753.0,40.0597,40.1767,39.8451,40.0987,148753.0
2024-04-10 14:00:00,41.11,41.16,41.01,41.05,214426.0,40.0987,40.1475,40.0012,40.0402,214426.0
2024-04-10 14:30:00,41.05,41.22,41.04,41.1,321724.0,40.0402,40.206,40.0304,40.0889,321724.0
2024-04-10 15:00:00,41.09,41.59,41.07,41.52,268396.0,40.0792,40.5669,40.0597,40.4986,268396.0
2024-04-10 15:30:00,41.52,41.52,41.39,41.43,710122.0,40.4986,40.4986,40.3718,40.4108,710122.0
2024-04-11 09:30:00,41.39,41.58,41.13,41.23,180201.0,40.3718,40.5571,40.1182,40.2157,180201.0
2024-04-11 10:00:00,41.22,41.22,40.59,40.59,136040.0,40.206,40.206,39.5915,39.5915,136040.0
2024-04-11 10:30:00,40.59,40.97,40.58,40.93,110509.0,39.5915,39.9621,39.5817,39.9231,110509.0
2024-04-11 11:00:00,40.92,41.02,40.88,40.98,90770.0,39.9134,40.0109,39.8744,39.9719,90770.0
2024-04-11 11:30:00,40.98,41.14,40.95,41.12,75103.0,39.9719,40.128,39.9426,40.1084,75103.0
2024-04-11 12:00:00,41.14,41.17,41.08,41.08,116900.0,40.128,40.1572,40.0694,40.0694,116900.0
2024-04-11 12:30:00,41.08,41.23,41.05,41.2,92839.0,40.0694,40.2157,40.0402,40.1865,92839.0
2024-04-11 13:00:00,41.19,41.45,41.16,41.41,79768.0,40.1767,40.4303,40.1475,40.3913,79768.0
2024-04-11 13:30:00,41.4,41.43,41.3,41.39,73369.0,40.3816,40.4108,40.284,40.3718,73369.0
2024-04-11 14:00:00,41.39,41.58,41.38,41.54,86728.0,40.3718,40.5571,40.3621,40.5181,86728.0
2024-04-11 14:30:00,41.53,41.55,41.38,41.44,115767.0,40.5084,40.5279,40.3621,40.4206,115767.0
2024-04-11 15:00:00,41.44,41.48,41.38,41.4,99890.0,40.4206,40.4596,40.3621,40.3816,99890.0
2024-04-11 15:30:00,41.4,41.46,41.27,41.28,488867.0,40.3816,40.4401,40.2548,40.2645,488867.0
2024-04-12 09:30:00,40.88,41.12,40.77,40.92,174636.0,39.8744,40.1084,39.7671,39.9134,174636.0
2024-04-12 10:00:00,40.89,40.99,40.78,40.97,155000.0,39.8841,39.9816,39.7768,39.9621,155000.0
2024-04-12 10:30:00,40.96,41.04,40.78,40.88,171453.0,39.9524,40.0304,39.7768,39.8744,171453.0
2024-04-12 11:00:00,40.88,40.94,40.78,40.81,62871.0,39.8744,39.9329,39.7768,39.8061,62871.0
2024-04-12 11:30:00,40.83,40.9,40.79,40.86,71240.0,39.8256,39.8939,39.7866,39.8548,71240.0
2024-04-12 12:00:00,40.87,40.91,40.7,40.7,112558.0,39.8646,39.9036,39.6988,39.6988,112558.0
2024-04-12 12:30:00,40.71,40.73,40.48,40.54,174326.0,39.7085,39.728,39.4842,39.5427,174326.0
2024-04-12 13:00:00,40.53,40.59,40.41,40.44,125136.0,39.533,39.5915,39.4159,39.4452,125136.0
2024-04-12 13:30:00,40.43,40.55,40.34,40.55,86768.0,39.4354,39.5525,39.3476,39.5525,86768.0
2024-04-12 14:00:00,40.55,40.64,40.47,40.54,94333.0,39.5525,39.6403,39.4744,39.5427,94333.0
2024-04-12 14:30:00,40.54,40.55,40.42,40.44,115211.0,39.5427,39.5525,39.4257,39.4452,115211.0
2024-04-12 15:00:00,40.43,40.46,40.35,40.4,140044.0,39.4354,39.4647,39.3574,39.4062,140044.0
2024-04-12 15:30:00,40.4,40.51,40.31,40.43,635677.0,39.4062,39.5135,39.3184,39.4354,635677.0
2024-04-15 09:30:00,40.92,41.31,40.92,41.18,164129.0,39.9134,40.2938,39.9134,40.167,164129.0
2024-04-15 10:00:00,41.18,41.19,40.76,40.79,208164.0,40.167,40.1767,39.7573,39.7866,208164.0
2024-04-15 10:30:00,40.79,40.83,40.61,40.64,110971.0,39.7866,39.8256,39.611,39.6403,110971.0
2024-04-15 11:00:00,40.64,40.66,40.52,40.63,113855.0,39.6403,39.6598,39.5232,39.6305,113855.0
2024-04-15 11:30:00,40.63,40.81,40.6,40.77,88883.0,39.6305,39.8061,39.6012,39.7671,88883.0
2024-04-15 12:00:00,40.77,40.78,40.53,40.59,89781.0,39.7671,39.7768,39.533,39.5915,89781.0
2024-04-15 12:30:00,40.58,40.6,40.51,40.57,91322.0,39.5817,39.6012,39.5135,39.572,91322.0
2024-04-15 13:00:00,40.56,40.6,40.29,40.29,135131.0,39.5622,39.6012,39.2989,39.2989,135131.0
2024-04-15 13:30:00,40.29,40.38,40.14,40.28,96750.0,39.2989,39.3867,39.1526,39.2891,96750.0
2024-04-15 14:00:00,40.28,40.3,40.18,40.18,127716.0,39.2891,39.3086,39.1916,39.1916,127716.0
2024-04-15 14:30:00,40.17,40.33,40.14,40.28,123042.0,39.1818,39.3379,39.1526,39.2891,123042.0
2024-04-15 15:00:00,40.28,40.29,40.09,40.29,148828.0,39.2891,39.2989,39.1038,39.2989,148828.0
2024-04-15 15:30:00,40.29,40.49,40.2,40.47,577632.0,39.2989,39.4939,39.2111,39.4744,577632.0
2024-04-16 09:30:00,40.3,40.44,39.87,40.01,194505.0,39.3086,39.4452,38.8892,39.0258,194505.0
2024-04-16 10:00:00,40.02,40.23,39.85,39.97,200273.0,39.0355,39.2403,38.8697,38.9867,200273.0
2024-04-16 10:30:00,39.98,40.12,39.88,40.01,185855.0,38.9965,39.133,38.899,39.0258,185855.0
2024-04-16 11:00:00,40.02,40.04,39.89,39.99,112240.0,39.0355,39.055,38.9087,39.0062,112240.0
2024-04-16 11:30:00,39.99,40.09,39.87,40.01,100147.0,39.0062,39.1038,38.8892,39.0258,100147.0
2024-04-16 12:00:00,40.01,40.14,39.96,40.09,108121.0,39.0258,39.1526,38.977,39.1038,108121.0
2024-04-16 12:30:00,40.09,40.09,40.02,40.08,46809.0,39.1038,39.1038,39.0355,39.094,46809.0
2024-04-16 13:00:00,40.07,40.09,39.97,40.02,87829.0,39.0843,39.1038,38.9867,39.0355,87829.0
2024-04-16 13:30:00,40.04,40.08,39.8,40.0,161383.0,39.055,39.094,38.8209,39.016,161383.0
2024-04-16 14:00:00,39.98,40.15,39.74,39.8,149628.0,38.9965,39.1623,38.7624,38.8209,149628.0
2024-04-16 14:30:00,39.82,40.02,39.79,40.01,145221.0,38.8404,39.0355,38.8112,39.0258,145221.0
2024-04-16 15:00:00,40.02,40.06,39.94,40.04,212513.0,39.0355,39.0745,38.9575,39.055,212513.0
2024-04-16 15:30:00,40.03,40.03,39.84,39.91,419068.0,39.0453,39.0453,38.8599,38.9282,419068.0
2024-04-17 09:30:00,40.4,40.48,40.19,40.41,175881.0,39.4062,39.4842,39.2013,39.4159,175881.0
2024-04-17 10:00:00,40.42,40.42,40.15,40.21,162180.0,39.4257,39.4257,39.1623,39.2208,162180.0
2024-04-17 10:30:00,40.19,40.2,39.99,40.0,155235.0,39.2013,39.2111,39.0062,39.016,155235.0
2024-04-17 11:00:00,40.02,40.14,40.01,40.07,95302.0,39.0355,39.1526,39.0258,39.0843,95302.0
2024-04-17 11:30:00,40.06,40.09,39.91,40.0,101470.0,39.0745,39.1038,38.9282,39.016,101470.0
2024-04-17 12:00:00,40.0,40.01,39.85,39.88,72585.0,39.016,39.0258,38.8697,38.899,72585.0
2024-04-17 12:30:00,39.88,39.9,39.76,39.81,69822.0,38.899,38.9185,38.7819,38.8307,69822.0
2024-04-17 13:00:00,39.8,40.09,39.79,40.09,157305.0,38.8209,39.1038,38.8112,39.1038,157305.0
2024-04-17 13:30:00,40.1,40.12,39.94,40.05,587089.0,39.1135,39.133,38.9575,39.0648,587089.0
2024-04-17 14:00:00,40.05,40.1,39.94,40.04,407217.0,39.0648,39.1135,38.9575,39.055,407217.0
2024-04-17 14:30:00,40.04,40.18,39.89,39.98,323029.0,39.055,39.1916,38.9087,38.9965,323029.0
2024-04-17 15:00:00,39.97,39.98,39.72,39.86,289062.0,38.9867,38.9965,38.7429,38.8794,289062.0
2024-04-17 15:30:00,39.86,39.97,39.67,39.68,587525.0,38.8794,38.9867,38.6941,38.7039,587525.0
2024-04-18 09:30:00,39.98,40.68,39.85,40.59,213794.0,38.9965,39.6793,38.8697,39.5915,213794.0
2024-04-18 10:00:00,40.59,40.9,40.45,40.85,271746.0,39.5915,39.8939,39.4549,39.8451,271746.0
2024-04-18 10:30:00,40.85,41.06,40.72,41.0,213269.0,39.8451,40.0499,39.7183,39.9914,213269.0
2024-04-18 11:00:00,41.0,41.29,40.99,41.22,199186.0,39.9914,40.2743,39.9816,40.206,199186.0
2024-04-18 11:30:00,41.23,41.3,41.1,41.14,306675.0,40.2157,40.284,40.0889,40.128,306675.0
2024-04-18 12:00:00,41.14,41.28,41.05,41.26,186822.0,40.128,40.2645,40.0402,40.245,186822.0
2024-04-18 12:30:00,41.26,41.26,40.93,40.95,107243.0,40.245,40.245,39.9231,39.9426,107243.0
2024-04-18 13:00:00,40.97,41.0,40.69,40.86,95548.0,39.9621,39.9914,39.689,39.8548,95548.0
2024-04-18 13:30:00,40.85,40.86,40.67,40.76,94053.0,39.8451,39.8548,39.6695,39.7573,94053.0
2024-04-18 14:00:00,40.75,40.83,40.58,40.64,204844.0,39.7476,39.8256,39.5817,39.6403,204844.0
2024-04-18 14:30:00,40.63,40.71,40.55,40.7,84891.0,39.6305,39.7085,39.5525,39.6988,84891.0
2024-04-18 15:00:00,40.71,40.85,40.69,40.85,180042.0,39.7085,39.8451,39.689,39.8451,180042.0
2024-04-18 15:30:00,40.85,40.93,40.78,40.79,579377.0,39.8451,39.9231,39.7768,39.7866,579377.0
2024-04-19 09:30:00,41.14,41.72,41.01,41.52,259982.0,40.128,40.6937,40.0012,40.4986,259982.0
2024-04-19 10:00:00,41.52,41.71,41.49,41.59,171060.0,40.4986,40.6839,40.4693,40.5669,171060.0
2024-04-19 10:30:00,41.59,41.82,41.51,41.72,169683.0,40.5669,40.7912,40.4889,40.6937,169683.0
2024-04-19 11:00:00,41.73,41.83,41.65,41.78,160388.0,40.7034,40.801,40.6254,40.7522,160388.0
2024-04-19 11:30:00,41.79,41.84,41.63,41.78,167939.0,40.762,40.8107,40.6059,40.7522,167939.0
2024-04-19 12:00:00,41.79,41.81,41.54,41.64,126880.0,40.762,40.7815,40.5181,40.6157,126880.0
2024-04-19 12:30:00,41.64,42.01,41.61,41.93,258371.0,40.6157,40.9766,40.5864,40.8985,258371.0
2024-04-19 13:00:00,41.93,41.99,41.85,41.86,164965.0,40.8985,40.957,40.8205,40.8302,164965.0
2024-04-19 13:30:00,41.86,42.14,41.86,42.04,245004.0,40.8302,41.1034,40.8302,41.0058,245004.0
2024-04-19 14:00:00,42.04,42.04,41.75,41.75,88298.0,41.0058,41.0058,40.723,40.723,88298.0
2024-04-19 14:30:00,41.76,41.85,41.72,41.82,128473.0,40.7327,40.8205,40.6937,40.7912,128473.0
2024-04-19 15:00:00,41.81,41.81,41.59,41.71,198105.0,40.7815,40.7815,40.5669,40.6839,198105.0
2024-04-19 15:30:00,41.7,41.72,41.45,41.58,1040958.0,40.6742,40.6937,40.4303,40.5571,1040958.0
2024-04-22 09:30:00,41.91,41.96,41.61,41.84,334398.0,40.879,40.9278,40.5864,40.8107,334398.0
2024-04-22 10:00:00,41.84,42.01,41.8,41.89,202852.0,40.8107,40.9766,40.7717,40.8595,202852.0
2024-04-22 10:30:00,41.88,41.98,41.83,41.88,195090.0,40.8498,40.9473,40.801,40.8498,195090.0
2024-04-22 11:00:00,41.87,41.9,41.79,41.88,120966.0,40.84,40.8693,40.762,40.8498,120966.0
2024-04-22 11:30:00,41.89,41.94,41.83,41.88,58652.0,40.8595,40.9083,40.801,40.8498,58652.0
2024-04-22 12:00:00,41.89,42.04,41.86,42.04,101849.0,40.8595,41.0058,40.8302,41.0058,101849.0
2024-04-22 12:30:00,42.05,42.13,42.0,42.1,62979.0,41.0156,41.0936,40.9668,41.0643,62979.0
2024-04-22 13:00:00,42.11,42.15,41.98,42.07,119464.0,41.0741,41.1131,40.9473,41.0351,119464.0
2024-04-22 13:30:00,42.07,42.33,42.04,42.25,114291.0,41.0351,41.2887,41.0058,41.2107,114291.0
2024-04-22 14:00:00,42.25,42.33,42.21,42.28,80444.0,41.2107,41.2887,41.1716,41.2399,80444.0
2024-04-22 14:30:00,42.28,42.33,42.17,42.29,170680.0,41.2399,41.2887,41.1326,41.2497,170680.0
2024-04-22 15:00:00,42.29,42.33,42.23,42.3,161239.0,41.2497,41.2887,41.1911,41.2594,161239.0
2024-04-22 15:30:00,42.3,42.3,42.1,42.18,504010.0,41.2594,41.2594,41.0643,41.1424,504010.0
2024-04-23 09:30:00,42.13,42.41,42.01,42.35,82946.0,41.0936,41.3667,40.9766,41.3082,82946.0
2024-04-23 10:00:00,42.36,42.44,42.28,42.38,121170.0,41.3179,41.396,41.2399,41.3375,121170.0
2024-04-23 10:30:00,42.38,42.48,42.34,42.41,320108.0,41.3375,41.435,41.2984,41.3667,320108.0
2024-04-23 11:00:00,42.41,42.71,42.36,42.68,202549.0,41.3667,41.6593,41.3179,41.6301,202549.0
2024-04-23 11:30:00,42.69,42.73,42.67,42.7,84466.0,41.6398,41.6788,41.6203,41.6496,84466.0
2024-04-23 12:00:00,42.7,42.82,42.69,42.8,83703.0,41.6496,41.7666,41.6398,41.7471,83703.0
2024-04-23 12:30:00,42.8,42.84,42.76,42.83,177729.0,41.7471,41.7861,41.7081,41.7764,177729.0
2024-04-23 13:00:00,42.83,42.99,42.79,42.98,116000.0,41.7764,41.9324,41.7374,41.9227,116000.0
2024-04-23 13:30:00,42.98,43.04,42.92,43.01,149315.0,41.9227,41.9812,41.8642,41.952,149315.0
2024-04-23 14:00:00,43.0,43.02,42.88,42.93,132837.0,41.9422,41.9617,41.8252,41.8739,132837.0
2024-04-23 14:30:00,42.93,43.07,42.89,43.0,244291.0,41.8739,42.0105,41.8349,41.9422,244291.0
2024-04-23 15:00:00,43.0,43.04,42.92,43.02,158288.0,41.9422,41.9812,41.8642,41.9617,158288.0
2024-04-23 15:30:00,43.02,43.03,42.84,42.88,668254.0,41.9617,41.9715,41.7861,41.8252,668254.0
2024-04-24 09:30:00,42.98,44.45,42.7,44.17,1167427.0,41.9227,43.3565,41.6496,43.0834,1167427.0
2024-04-24 10:00:00,44.19,44.2,43.76,43.81,621580.0,43.1029,43.1127,42.6835,42.7323,621580.0
2024-04-24 10:30:00,43.81,44.04,43.67,43.94,377008.0,42.7323,42.9566,42.5957,42.8591,377008.0
2024-04-24 11:00:00,43.95,44.14,43.84,44.14,327750.0,42.8688,43.0542,42.7615,43.0542,327750.0
2024-04-24 11:30:00,44.14,44.21,43.86,44.0,569630.0,43.0542,43.1224,42.781,42.9176,569630.0
2024-04-24 12:00:00,43.98,44.14,43.9,44.08,225545.0,42.8981,43.0542,42.8201,42.9956,225545.0
2024-04-24 12:30:00,44.08,44.13,44.0,44.13,205495.0,42.9956,43.0444,42.9176,43.0444,205495.0
2024-04-24 13:00:00,44.13,44.42,44.11,44.41,192404.0,43.0444,43.3273,43.0249,43.3175,192404.0
2024-04-24 13:30:00,44.41,44.71,44.38,44.7,325731.0,43.3175,43.6101,43.2883,43.6004,325731.0
2024-04-24 14:00:00,44.71,44.9,44.68,44.79,218377.0,43.6101,43.7955,43.5809,43.6882,218377.0
2024-04-24 14:30:00,44.79,45.11,44.74,44.88,607483.0,43.6882,44.0003,43.6394,43.776,607483.0
2024-04-24 15:00:00,44.88,45.1,44.73,44.98,413681.0,43.776,43.9905,43.6296,43.8735,413681.0
2024-04-24 15:30:00,44.98,45.16,44.85,45.03,1190475.0,43.8735,44.0491,43.7467,43.9223,1190475.0
2024-04-25 09:30:00,44.96,45.33,44.0,44.14,394179.0,43.854,44.2149,42.9176,43.0542,394179.0
2024-04-25 10:00:00,44.14,44.17,43.87,44.1,378594.0,43.0542,43.0834,42.7908,43.0151,378594.0
2024-04-25 10:30:00,44.1,44.19,43.93,44.08,238115.0,43.0151,43.1029,42.8493,42.9956,238115.0
2024-04-25 11:00:00,44.07,44.22,43.86,43.96,221044.0,42.9859,43.1322,42.781,42.8786,221044.0
2024-04-25 11:30:00,43.96,44.01,43.8,44.01,190254.0,42.8786,42.9274,42.7225,42.9274,190254.0
2024-04-25 12:00:00,44.0,44.1,43.87,44.07,157744.0,42.9176,43.0151,42.7908,42.9859,157744.0
2024-04-25 12:30:00,44.06,44.08,43.89,43.95,106136.0,42.9761,42.9956,42.8103,42.8688,106136.0
2024-04-25 13:00:00,43.96,44.25,43.95,44.16,190148.0,42.8786,43.1615,42.8688,43.0737,190148.0
2024-04-25 13:30:00,44.16,44.19,44.04,44.09,111645.0,43.0737,43.1029,42.9566,43.0054,111645.0
2024-04-25 14:00:00,44.08,44.2,44.03,44.05,116051.0,42.9956,43.1127,42.9469,42.9664,116051.0
2024-04-25 14:30:00,44.04,44.25,44.04,44.2,141976.0,42.9566,43.1615,42.9566,43.1127,141976.0
2024-04-25 15:00:00,44.21,44.43,44.21,44.34,165691.0,43.1224,43.337,43.1224,43.2492,165691.0
2024-04-25 15:30:00,44.34,44.72,44.32,44.66,876118.0,43.2492,43.6199,43.2297,43.5614,876118.0
2024-04-26 09:30:00,44.59,45.28,44.52,45.07,254598.0,43.4931,44.1661,43.4248,43.9613,254598.0
2024-04-26 10:00:00,45.08,45.46,45.03,45.4,205751.0,43.971,44.3417,43.9223,44.2832,205751.0
2024-04-26 10:30:00,45.41,45.43,44.98,45.04,197785.0,44.2929,44.3124,43.8735,43.932,197785.0
2024-04-26 11:00:00,45.05,45.07,44.7,44.8,150841.0,43.9418,43.9613,43.6004,43.6979,150841.0
2024-04-26 11:30:00,44.8,44.8,44.65,44.74,150255.0,43.6979,43.6979,43.5516,43.6394,150255.0
2024-04-26 12:00:00,44.75,44.85,44.68,44.84,112134.0,43.6492,43.7467,43.5809,43.7369,112134.0
2024-04-26 12:30:00,44.84,44.94,44.79,44.87,68413.0,43.7369,43.8345,43.6882,43.7662,68413.0
2024-04-26 13:00:00,44.88,44.94,44.77,44.78,107137.0,43.776,43.8345,43.6687,43.6784,107137.0
2024-04-26 13:30:00,44.77,44.84,44.71,44.76,166028.0,43.6687,43.7369,43.6101,43.6589,166028.0
2024-04-26 14:00:00,44.76,44.83,44.73,44.8,75965.0,43.6589,43.7272,43.6296,43.6979,75965.0
2024-04-26 14:30:00,44.8,44.85,44.75,44.79,71361.0,43.6979,43.7467,43.6492,43.6882,71361.0
2024-04-26 15:00:00,44.8,44.81,44.66,44.7,114779.0,43.6979,43.7077,43.5614,43.6004,114779.0
2024-04-26 15:30:00,44.7,44.82,44.59,44.66,692385.0,43.6004,43.7174,43.4931,43.5614,692385.0
2024-04-29 09:30:00,44.7,44.87,44.29,44.77,199873.0,43.6004,43.7662,43.2005,43.6687,199873.0
2024-04-29 10:00:00,44.77,44.87,44.69,44.71,147677.0,43.6687,43.7662,43.5906,43.6101,147677.0
2024-04-29 10:30:00,44.7,44.89,44.64,44.82,179042.0,43.6004,43.7857,43.5419,43.7174,179042.0
2024-04-29 11:00:00,44.82,44.82,44.72,44.75,92127.0,43.7174,43.7174,43.6199,43.6492,92127.0
2024-04-29 11:30:00,44.74,44.8,44.66,44.76,78878.0,43.6394,43.6979,43.5614,43.6589,78878.0
2024-04-29 12:00:00,44.76,44.77,44.68,44.75,55492.0,43.6589,43.6687,43.5809,43.6492,55492.0
2024-04-29 12:30:00,44.75,44.76,44.58,44.59,50286.0,43.6492,43.6589,43.4833,43.4931,50286.0
2024-04-29 13:00:00,44.59,44.65,44.59,44.63,38027.0,43.4931,43.5516,43.4931,43.5321,38027.0
2024-04-29 13:30:00,44.63,44.64,44.45,44.51,114361.0,43.5321,43.5419,43.3565,43.4151,114361.0
2024-04-29 14:00:00,44.5,44.59,44.46,44.53,66104.0,43.4053,43.4931,43.3663,43.4346,66104.0
2024-04-29 14:30:00,44.53,44.55,44.45,44.5,136012.0,43.4346,43.4541,43.3565,43.4053,136012.0
2024-04-29 15:00:00,44.5,44.5,44.26,44.48,168601.0,43.4053,43.4053,43.1712,43.3858,168601.0
2024-04-29 15:30:00,44.49,44.73,44.47,44.71,427489.0,43.3955,43.6296,43.376,43.6101,427489.0
2024-04-30 09:30:00,44.4,44.69,44.21,44.4,91367.0,43.3078,43.5906,43.1224,43.3078,91367.0
2024-04-30 10:00:00,44.39,44.49,44.34,44.36,124566.0,43.298,43.3955,43.2492,43.2687,124566.0
2024-04-30 10:30:00,44.35,44.42,44.22,44.34,98976.0,43.259,43.3273,43.1322,43.2492,98976.0
2024-04-30 11:00:00,44.35,44.41,44.13,44.18,143460.0,43.259,43.3175,43.0444,43.0932,143460.0
2024-04-30 11:30:00,44.19,44.21,44.02,44.05,79094.0,43.1029,43.1224,42.9371,42.9664,79094.0
2024-04-30 12:00:00,44.04,44.18,44.0,44.08,95651.0,42.9566,43.0932,42.9176,42.9956,95651.0
2024-04-30 12:30:00,44.08,44.08,43.94,44.05,43138.0,42.9956,42.9956,42.8591,42.9664,43138.0
2024-04-30 13:00:00,44.05,44.17,44.02,44.15,65234.0,42.9664,43.0834,42.9371,43.0639,65234.0
2024-04-30 13:30:00,44.16,44.24,44.13,44.24,73099.0,43.0737,43.1517,43.0444,43.1517,73099.0
2024-04-30 14:00:00,44.25,44.28,44.19,44.22,65432.0,43.1615,43.1907,43.1029,43.1322,65432.0
2024-04-30 14:30:00,44.21,44.27,44.1,44.19,70890.0,43.1224,43.181,43.0151,43.1029,70890.0
2024-04-30 15:00:00,44.19,44.22,44.06,44.08,98267.0,43.1029,43.1322,42.9761,42.9956,98267.0
2024-04-30 15:30:00,44.08,44.13,43.96,43.99,393418.0,42.9956,43.0444,42.8786,42.9078,393418.0
2024-05-01 09:30:00,43.68,44.03,43.28,43.33,209991.0,42.6055,42.9469,42.2153,42.2641,209991.0
2024-05-01 10:00:00,43.33,43.54,43.25,43.35,153101.0,42.2641,42.4689,42.1861,42.2836,153101.0
2024-05-01 10:30:00,43.36,43.57,43.32,43.54,105924.0,42.2933,42.4982,42.2543,42.4689,105924.0
2024-05-01 11:00:00,43.54,43.66,43.48,43.59,117844.0,42.4689,42.586,42.4104,42.5177,117844.0
2024-05-01 11:30:00,43.58,43.68,43.51,43.65,177630.0,42.5079,42.6055,42.4397,42.5762,177630.0
2024-05-01 12:00:00,43.65,43.72,43.6,43.66,115696.0,42.5762,42.6445,42.5274,42.586,115696.0
2024-05-01 12:30:00,43.66,43.74,43.63,43.65,113152.0,42.586,42.664,42.5567,42.5762,113152.0
2024-05-01 13:00:00,43.66,43.71,43.54,43.62,96525.0,42.586,42.6347,42.4689,42.5469,96525.0
2024-05-01 13:30:00,43.63,43.75,43.56,43.74,121017.0,42.5567,42.6738,42.4884,42.664,121017.0
2024-05-01 14:00:00,43.74,43.96,43.68,43.96,121984.0,42.664,42.8786,42.6055,42.8786,121984.0
2024-05-01 14:30:00,43.96,44.56,43.76,44.4,391140.0,42.8786,43.4638,42.6835,43.3078,391140.0
2024-05-01 15:00:00,44.41,44.57,44.22,44.31,264912.0,43.3175,43.4736,43.1322,43.22,264912.0
2024-05-01 15:30:00,44.31,44.31,43.89,43.95,637774.0,43.22,43.22,42.8103,42.8688,637774.0
2024-05-02 09:30:00,44.84,45.36,44.19,44.2,378897.0,43.7369,44.2441,43.1029,43.1127,378897.0
2024-05-02 10:00:00,44.22,44.66,44.02,44.65,265638.0,43.1322,43.5614,42.9371,43.5516,265638.0
2024-05-02 10:30:00,44.65,44.94,44.57,44.88,268455.0,43.5516,43.8345,43.4736,43.776,268455.0
2024-05-02 11:00:00,44.88,45.11,44.82,45.01,213282.0,43.776,44.0003,43.7174,43.9028,213282.0
2024-05-02 11:30:00,45.01,45.03,44.69,44.71,267285.0,43.9028,43.9223,43.5906,43.6101,267285.0
2024-05-02 12:00:00,44.71,44.86,44.55,44.75,1045055.0,43.6101,43.7564,43.4541,43.6492,1045055.0
2024-05-02 12:30:00,44.75,44.88,44.7,44.86,191704.0,43.6492,43.776,43.6004,43.7564,191704.0
2024-05-02 13:00:00,44.86,45.06,44.86,45.05,157210.0,43.7564,43.9515,43.7564,43.9418,157210.0
2024-05-02 13:30:00,45.06,45.07,44.92,44.95,171103.0,43.9515,43.9613,43.815,43.8442,171103.0
2024-05-02 14:00:00,44.96,45.12,44.89,45.11,134485.0,43.854,44.01,43.7857,44.0003,134485.0
2024-05-02 14:30:00,45.11,45.22,45.09,45.17,176992.0,44.0003,44.1076,43.9808,44.0588,176992.0
2024-05-02 15:00:00,45.16,45.21,45.08,45.2,190152.0,44.0491,44.0978,43.971,44.0881,190152.0
2024-05-02 15:30:00,45.2,45.35,45.1,45.24,892571.0,44.0881,44.2344,43.9905,44.1271,892571.0
2024-05-03 09:30:00,45.64,45.78,45.3,45.76,294804.0,44.7613,44.8986,44.4279,44.879,294804.0
2024-05-03 10:00:00,45.78,45.87,45.6,45.76,331952.0,44.8986,44.9869,44.7221,44.879,331952.0
2024-05-03 10:30:00,45.76,45.78,45.51,45.69,221936.0,44.879,44.8986,44.6338,44.8104,221936.0
2024-05-03 11:00:00,45.7,45.79,45.65,45.76,193512.0,44.8202,44.9084,44.7711,44.879,193512.0
2024-05-03 11:30:00,45.76,45.9,45.67,45.87,151392.0,44.879,45.0163,44.7907,44.9869,151392.0
2024-05-03 12:00:00,45.87,45.91,45.73,45.73,109629.0,44.9869,45.0261,44.8496,44.8496,109629.0
2024-05-03 12:30:00,45.74,45.89,45.74,45.86,100674.0,44.8594,45.0065,44.8594,44.9771,100674.0
2024-05-03 13:00:00,45.86,45.91,45.72,45.73,119406.0,44.9771,45.0261,44.8398,44.8496,119406.0
2024-05-03 13:30:00,45.73,45.8,45.62,45.73,147969.0,44.8496,44.9182,44.7417,44.8496,147969.0
2024-05-03 14:00:00,45.73,45.77,45.69,45.75,89484.0,44.8496,44.8888,44.8104,44.8692,89484.0
2024-05-03 14:30:00,45.76,45.76,45.62,45.7,74047.0,44.879,44.879,44.7417,44.8202,74047.0
2024-05-03 15:00:00,45.7,45.8,45.67,45.79,138087.0,44.8202,44.9182,44.7907,44.9084,138087.0
2024-05-03 15:30:00,45.78,45.79,45.58,45.6,447490.0,44.8986,44.9084,44.7025,44.7221,447490.0
2024-05-06 09:30:00,45.95,46.45,45.94,46.45,237174.0,45.0654,45.5557,45.0555,45.5557,237174.0
2024-05-06 10:00:00,46.44,46.72,46.42,46.66,136121.0,45.5459,45.8205,45.5263,45.7617,136121.0
2024-05-06 10:30:00,46.65,46.68,46.36,46.4,151423.0,45.7519,45.7813,45.4675,45.5067,151423.0
2024-05-06 11:00:00,46.41,46.56,46.33,46.4,136423.0,45.5165,45.6636,45.438,45.5067,136423.0
2024-05-06 11:30:00,46.4,46.56,46.4,46.5,96944.0,45.5067,45.6636,45.5067,45.6048,96944.0
2024-05-06 12:00:00,46.49,46.65,46.46,46.51,94629.0,45.595,45.7519,45.5655,45.6146,94629.0
2024-05-06 12:30:00,46.52,46.6,46.45,46.58,147394.0,45.6244,45.7028,45.5557,45.6832,147394.0
2024-05-06 13:00:00,46.58,46.63,46.5,46.55,92626.0,45.6832,45.7323,45.6048,45.6538,92626.0
2024-05-06 13:30:00,46.55,46.63,46.28,46.37,316515.0,45.6538,45.7323,45.389,45.4773,316515.0
2024-05-06 14:00:00,46.37,46.58,46.35,46.55,146809.0,45.4773,45.6832,45.4577,45.6538,146809.0
2024-05-06 14:30:00,46.55,46.56,46.37,46.43,106792.0,45.6538,45.6636,45.4773,45.5361,106792.0
2024-05-06 15:00:00,46.43,46.43,46.27,46.41,153352.0,45.5361,45.5361,45.3792,45.5165,153352.0
2024-05-06 15:30:00,46.41,46.43,46.21,46.24,608368.0,45.5165,45.5361,45.3203,45.3498,608368.0
2024-05-07 09:30:00,46.28,46.49,45.95,46.21,130201.0,45.389,45.595,45.0654,45.3203,130201.0
2024-05-07 10:00:00,46.22,46.33,46.18,46.29,123236.0,45.3302,45.438,45.2909,45.3988,123236.0
2024-05-07 10:30:00,46.28,46.35,46.04,46.2,98366.0,45.389,45.4577,45.1536,45.3105,98366.0
2024-05-07 11:00:00,46.2,46.25,46.12,46.13,75253.0,45.3105,45.3596,45.2321,45.2419,75253.0
2024-05-07 11:30:00,46.12,46.16,46.03,46.09,60558.0,45.2321,45.2713,45.1438,45.2027,60558.0
2024-05-07 12:00:00,46.08,46.08,45.91,45.91,57078.0,45.1929,45.1929,45.0261,45.0261,57078.0
2024-05-07 12:30:00,45.92,45.94,45.76,45.82,88381.0,45.0359,45.0555,44.879,44.9379,88381.0
2024-05-07 13:00:00,45.82,45.91,45.79,45.89,62702.0,44.9379,45.0261,44.9084,45.0065,62702.0
2024-05-07 13:30:00,45.88,45.88,45.71,45.73,72978.0,44.9967,44.9967,44.83,44.8496,72978.0
2024-05-07 14:00:00,45.73,45.8,45.22,45.46,363103.0,44.8496,44.9182,44.3494,44.5848,363103.0
2024-05-07 14:30:00,45.46,45.51,45.33,45.34,189213.0,44.5848,44.6338,44.4573,44.4671,189213.0
2024-05-07 15:00:00,45.34,45.43,45.26,45.39,163854.0,44.4671,44.5554,44.3886,44.5161,163854.0
2024-05-07 15:30:00,45.39,45.48,45.26,45.26,571856.0,44.5161,44.6044,44.3886,44.3886,571856.0
2024-05-08 09:30:00,45.19,45.37,45.02,45.3,140497.0,44.32,44.4965,44.1533,44.4279,140497.0
2024-05-08 10:00:00,45.3,45.39,45.22,45.32,163993.0,44.4279,44.5161,44.3494,44.4475,163993.0
2024-05-08 10:30:00,45.32,45.48,45.3,45.47,142572.0,44.4475,44.6044,44.4279,44.5946,142572.0
2024-05-08 11:00:00,45.47,45.5,45.31,45.46,112589.0,44.5946,44.624,44.4377,44.5848,112589.0
2024-05-08 11:30:00,45.46,45.51,45.39,45.44,72891.0,44.5848,44.6338,44.5161,44.5652,72891.0
2024-05-08 12:00:00,45.44,45.45,45.36,45.4,59555.0,44.5652,44.575,44.4867,44.5259,59555.0
2024-05-08 12:30:00,45.39,45.48,45.34,45.42,72133.0,44.5161,44.6044,44.4671,44.5456,72133.0
2024-05-08 13:00:00,45.42,45.52,45.34,45.51,102626.0,44.5456,44.6436,44.4671,44.6338,102626.0
2024-05-08 13:30:00,45.51,45.55,45.45,45.53,81449.0,44.6338,44.6731,44.575,44.6534,81449.0
2024-05-08 14:00:00,45.52,45.61,45.49,45.61,180372.0,44.6436,44.7319,44.6142,44.7319,180372.0
2024-05-08 14:30:00,45.6,45.7,45.59,45.62,82521.0,44.7221,44.8202,44.7123,44.7417,82521.0
2024-05-08 15:00:00,45.61,45.65,45.55,45.56,129357.0,44.7319,44.7711,44.6731,44.6829,129357.0
2024-05-08 15:30:00,45.55,45.69,45.54,45.61,667847.0,44.6731,44.8104,44.6632,44.7319,667847.0
2024-05-09 09:30:00,45.52,45.57,45.32,45.41,164050.0,44.6436,44.6927,44.4475,44.5357,164050.0
2024-05-09 10:00:00,45.4,45.64,45.39,45.51,203758.0,44.5259,44.7613,44.5161,44.6338,203758.0
2024-05-09 10:30:00,45.51,45.83,45.48,45.73,157466.0,44.6338,44.9477,44.6044,44.8496,157466.0
2024-05-09 11:00:00,45.73,45.76,45.64,45.7,69119.0,44.8496,44.879,44.7613,44.8202,69119.0
2024-05-09 11:30:00,45.7,45.7,45.52,45.61,106563.0,44.8202,44.8202,44.6436,44.7319,106563.0
2024-05-09 12:00:00,45.61,45.73,45.6,45.69,51674.0,44.7319,44.8496,44.7221,44.8104,51674.0
2024-05-09 12:30:00,45.68,45.79,45.64,45.76,88946.0,44.8006,44.9084,44.7613,44.879,88946.0
2024-05-09 13:00:00,45.77,45.79,45.7,45.73,75913.0,44.8888,44.9084,44.8202,44.8496,75913.0
2024-05-09 13:30:00,45.73,45.93,45.7,45.8,258514.0,44.8496,45.0457,44.8202,44.9182,258514.0
2024-05-09 14:00:00,45.8,45.86,45.66,45.71,172918.0,44.9182,44.9771,44.7809,44.83,172918.0
2024-05-09 14:30:00,45.7,45.76,45.61,45.72,201927.0,44.8202,44.879,44.7319,44.8398,201927.0
2024-05-09 15:00:00,45.71,45.92,45.7,45.91,210087.0,44.83,45.0359,44.8202,45.0261,210087.0
2024-05-09 15:30:00,45.9,46.11,45.89,46.1,632654.0,45.0163,45.2223,45.0065,45.2125,632654.0
2024-05-10 09:30:00,46.22,46.5,46.11,46.21,103526.0,45.3302,45.6048,45.2223,45.3203,103526.0
2024-05-10 10:00:00,46.2,46.22,46.06,46.09,123178.0,45.3105,45.3302,45.1732,45.2027,123178.0
2024-05-10 10:30:00,46.09,46.12,45.91,45.99,66153.0,45.2027,45.2321,45.0261,45.1046,66153.0
2024-05-10 11:00:00,46.01,46.12,46.0,46.04,89074.0,45.1242,45.2321,45.1144,45.1536,89074.0
2024-05-10 11:30:00,46.03,46.04,45.85,45.93,73945.0,45.1438,45.1536,44.9673,45.0457,73945.0
2024-05-10 12:00:00,45.92,45.92,45.75,45.76,70262.0,45.0359,45.0359,44.8692,44.879,70262.0
2024-05-10 12:30:00,45.76,45.78,45.73,45.73,40855.0,44.879,44.8986,44.8496,44.8496,40855.0
2024-05-10 13:00:00,45.73,45.76,45.6,45.63,41502.0,44.8496,44.879,44.7221,44.7515,41502.0
2024-05-10 13:30:00,45.63,45.68,45.58,45.62,44534.0,44.7515,44.8006,44.7025,44.7417,44534.0
2024-05-10 14:00:00,45.61,45.61,45.51,45.59,58414.0,44.7319,44.7319,44.6338,44.7123,58414.0
2024-05-10 14:30:00,45.58,45.64,45.5,45.64,51874.0,44.7025,44.7613,44.624,44.7613,51874.0
2024-05-10 15:00:00,45.63,45.86,45.61,45.8,221462.0,44.7515,44.9771,44.7319,44.9182,221462.0
2024-05-10 15:30:00,45.81,45.92,45.67,45.74,899793.0,44.928,45.0359,44.7907,44.8594,899793.0
2024-05-13 09:30:00,46.5,46.67,45.88,46.26,135878.0,45.6048,45.7715,44.9967,45.3694,135878.0
2024-05-13 10:00:00,46.26,46.35,46.1,46.2,181079.0,45.3694,45.4577,45.2125,45.3105,181079.0
2024-05-13 10:30:00,46.2,46.21,45.82,45.86,112754.0,45.3105,45.3203,44.9379,44.9771,112754.0
2024-05-13 11:00:00,45.86,45.88,45.62,45.66,121028.0,44.9771,44.9967,44.7417,44.7809,121028.0
2024-05-13 11:30:00,45.66,45.67,45.54,45.59,95221.0,44.7809,44.7907,44.6632,44.7123,95221.0
2024-05-13 12:00:00,45.58,45.62,45.49,45.55,66884.0,44.7025,44.7417,44.6142,44.6731,66884.0
2024-05-13 12:30:00,45.55,45.55,45.41,45.41,180118.0,44.6731,44.6731,44.5357,44.5357,180118.0
2024-05-13 13:00:00,45.41,45.41,45.21,45.27,195914.0,44.5357,44.5357,44.3396,44.3984,195914.0
2024-05-13 13:30:00,45.27,45.39,45.21,45.38,122396.0,44.3984,44.5161,44.3396,44.5063,122396.0
2024-05-13 14:00:00,45.38,45.39,45.3,45.31,59327.0,44.5063,44.5161,44.4279,44.4377,59327.0
2024-05-13 14:30:00,45.32,45.38,45.18,45.19,161553.0,44.4475,44.5063,44.3102,44.32,161553.0
2024-05-13 15:00:00,45.2,45.31,45.13,45.14,112866.0,44.3298,44.4377,44.2611,44.2709,112866.0
2024-05-13 15:30:00,45.14,45.19,44.89,44.91,525447.0,44.2709,44.32,44.0258,44.0454,525447.0
2024-05-14 09:30:00,45.17,45.43,44.86,45.43,164856.0,44.3004,44.5554,43.9963,44.5554,164856.0
2024-05-14 10:00:00,45.42,45.54,45.3,45.34,165577.0,44.5456,44.6632,44.4279,44.4671,165577.0
2024-05-14 10:30:00,45.34,45.48,45.33,45.46,125801.0,44.4671,44.6044,44.4573,44.5848,125801.0
2024-05-14 11:00:00,45.46,45.49,45.37,45.4,119751.0,44.5848,44.6142,44.4965,44.5259,119751.0
2024-05-14 11:30:00,45.4,45.4,45.18,45.26,117504.0,44.5259,44.5259,44.3102,44.3886,117504.0
2024-05-14 12:00:00,45.27,45.27,45.18,45.23,85608.0,44.3984,44.3984,44.3102,44.3592,85608.0
2024-05-14 12:30:00,45.23,45.3,45.19,45.22,81082.0,44.3592,44.4279,44.32,44.3494,81082.0
2024-05-14 13:00:00,45.21,45.26,45.17,45.21,131225.0,44.3396,44.3886,44.3004,44.3396,131225.0
2024-05-14 13:30:00,45.2,45.23,45.11,45.16,91896.0,44.3298,44.3592,44.2415,44.2906,91896.0
2024-05-14 14:00:00,45.16,45.24,45.1,45.22,108563.0,44.2906,44.369,44.2317,44.3494,108563.0
2024-05-14 14:30:00,45.22,45.34,45.2,45.25,116109.0,44.3494,44.4671,44.3298,44.3788,116109.0
2024-05-14 15:00:00,45.25,45.38,45.25,45.36,155793.0,44.3788,44.5063,44.3788,44.4867,155793.0
2024-05-14 15:30:00,45.36,45.36,45.16,45.17,674593.0,44.4867,44.4867,44.2906,44.3004,674593.0
2024-05-15 09:30:00,45.41,45.44,44.05,44.2,761541.0,44.5357,44.5652,43.2019,43.349,761541.0
2024-05-15 10:00:00,44.2,44.26,43.68,43.74,430993.0,43.349,43.4079,42.8391,42.8979,430993.0
2024-05-15 10:30:00,43.75,43.94,43.66,43.73,233042.0,42.9077,43.0941,42.8194,42.8881,233042.0
2024-05-15 11:00:00,43.74,43.96,43.51,43.8,278801.0,42.8979,43.1137,42.6723,42.9567,278801.0
2024-05-15 11:30:00,43.8,44.01,43.74,43.9,185210.0,42.9567,43.1627,42.8979,43.0548,185210.0
2024-05-15 12:00:00,43.9,43.99,43.74,43.98,106007.0,43.0548,43.1431,42.8979,43.1333,106007.0
2024-05-15 12:30:00,43.98,44.1,43.96,44.01,130851.0,43.1333,43.251,43.1137,43.1627,130851.0
2024-05-15 13:00:00,44.02,44.04,43.89,43.97,84258.0,43.1725,43.1921,43.045,43.1235,84258.0
2024-05-15 13:30:00,43.98,44.02,43.93,44.0,87826.0,43.1333,43.1725,43.0842,43.1529,87826.0
2024-05-15 14:00:00,44.0,44.04,43.87,43.89,113301.0,43.1529,43.1921,43.0254,43.045,113301.0
2024-05-15 14:30:00,43.89,44.01,43.87,43.97,123121.0,43.045,43.1627,43.0254,43.1235,123121.0
2024-05-15 15:00:00,43.98,44.11,43.89,44.02,237228.0,43.1333,43.2608,43.045,43.1725,237228.0
2024-05-15 15:30:00,44.02,44.26,43.99,44.14,879438.0,43.1725,43.4079,43.1431,43.2902,879438.0
2024-05-16 09:30:00,44.0,44.24,43.91,44.09,192763.0,43.1529,43.3883,43.0646,43.2412,192763.0
2024-05-16 10:00:00,44.1,44.21,42.58,43.07,1548835.0,43.251,43.3589,41.7602,42.2408,1548835.0
2024-05-16 10:30:00,43.07,43.73,42.97,43.59,496561.0,42.2408,42.8881,42.1427,42.7508,496561.0
2024-05-16 11:00:00,43.59,43.64,43.48,43.5,378563.0,42.7508,42.7998,42.6429,42.6625,378563.0
2024-05-16 11:30:00,43.51,43.71,43.36,43.71,278761.0,42.6723,42.8685,42.5252,42.8685,278761.0
2024-05-16 12:00:00,43.7,43.73,43.58,43.58,229774.0,42.8587,42.8881,42.741,42.741,229774.0
2024-05-16 12:30:00,43.58,43.81,43.56,43.77,186773.0,42.741,42.9666,42.7214,42.9273,186773.0
2024-05-16 13:00:00,43.77,43.83,43.62,43.72,251058.0,42.9273,42.9862,42.7802,42.8783,251058.0
2024-05-16 13:30:00,43.73,43.76,43.52,43.59,211644.0,42.8881,42.9175,42.6821,42.7508,211644.0
2024-05-16 14:00:00,43.59,43.75,43.57,43.74,235443.0,42.7508,42.9077,42.7312,42.8979,235443.0
2024-05-16 14:30:00,43.74,43.83,43.68,43.76,224212.0,42.8979,42.9862,42.8391,42.9175,224212.0
2024-05-16 15:00:00,43.77,43.81,43.64,43.65,310475.0,42.9273,42.9666,42.7998,42.8096,310475.0
2024-05-16 15:30:00,43.66,43.67,43.39,43.47,1174363.0,42.8194,42.8292,42.5546,42.6331,1174363.0
2024-05-17 09:30:00,43.82,43.87,43.53,43.77,146619.0,42.9764,43.0254,42.6919,42.9273,146619.0
2024-05-17 10:00:00,43.77,43.98,43.74,43.94,131082.0,42.9273,43.1333,42.8979,43.0941,131082.0
2024-05-17 10:30:00,43.93,43.96,43.79,43.84,95340.0,43.0842,43.1137,42.9469,42.996,95340.0
2024-05-17 11:00:00,43.84,43.93,43.79,43.82,89349.0,42.996,43.0842,42.9469,42.9764,89349.0
2024-05-17 11:30:00,43.83,44.0,43.78,43.95,88275.0,42.9862,43.1529,42.9371,43.1039,88275.0
2024-05-17 12:00:00,43.96,43.99,43.9,43.97,71728.0,43.1137,43.1431,43.0548,43.1235,71728.0
2024-05-17 12:30:00,43.97,44.03,43.94,44.02,80505.0,43.1235,43.1823,43.0941,43.1725,80505.0
2024-05-17 13:00:00,44.01,44.03,43.94,44.01,63549.0,43.1627,43.1823,43.0941,43.1627,63549.0
2024-05-17 13:30:00,44.01,44.02,43.94,44.02,84316.0,43.1627,43.1725,43.0941,43.1725,84316.0
2024-05-17 14:00:00,44.01,44.01,43.87,43.95,89718.0,43.1627,43.1627,43.0254,43.1039,89718.0
2024-05-17 14:30:00,43.95,44.03,43.93,44.01,96950.0,43.1039,43.1823,43.0842,43.1627,96950.0
2024-05-17 15:00:00,44.0,44.03,43.94,44.01,116244.0,43.1529,43.1823,43.0941,43.1627,116244.0
2024-05-17 15:30:00,44.01,44.02,43.88,43.95,553044.0,43.1627,43.1725,43.0352,43.1039,553044.0
2024-05-20 09:30:00,43.95,44.25,43.89,44.2,108788.0,43.1039,43.3981,43.045,43.349,108788.0
2024-05-20 10:00:00,44.2,44.46,44.15,44.45,101132.0,43.349,43.604,43.3,43.5942,101132.0
2024-05-20 10:30:00,44.46,44.46,44.3,44.37,112973.0,43.604,43.604,43.4471,43.5158,112973.0
2024-05-20 11:00:00,44.36,44.43,44.27,44.43,73886.0,43.506,43.5746,43.4177,43.5746,73886.0
2024-05-20 11:30:00,44.43,44.43,44.24,44.25,81397.0,43.5746,43.5746,43.3883,43.3981,81397.0
2024-05-20 12:00:00,44.24,44.26,44.15,44.17,69296.0,43.3883,43.4079,43.3,43.3196,69296.0
2024-05-20 12:30:00,44.18,44.19,44.1,44.13,62087.0,43.3294,43.3392,43.251,43.2804,62087.0
2024-05-20 13:00:00,44.14,44.22,44.07,44.18,109577.0,43.2902,43.3687,43.2215,43.3294,109577.0
2024-05-20 13:30:00,44.18,44.26,44.12,44.21,125471.0,43.3294,43.4079,43.2706,43.3589,125471.0
2024-05-20 14:00:00,44.22,44.22,44.05,44.05,105611.0,43.3687,43.3687,43.2019,43.2019,105611.0
2024-05-20 14:30:00,44.06,44.16,44.03,44.09,108796.0,43.2117,43.3098,43.1823,43.2412,108796.0
2024-05-20 15:00:00,44.09,44.16,44.03,44.12,256019.0,43.2412,43.3098,43.1823,43.2706,256019.0
2024-05-20 15:30:00,44.12,44.18,44.0,44.17,525045.0,43.2706,43.3294,43.1529,43.3196,525045.0
2024-05-21 09:30:00,44.05,44.44,44.01,44.13,149329.0,43.2019,43.5844,43.1627,43.2804,149329.0
2024-05-21 10:00:00,44.13,44.19,44.04,44.09,118708.0,43.2804,43.3392,43.1921,43.2412,118708.0
2024-05-21 10:30:00,44.09,44.31,44.04,44.27,133275.0,43.2412,43.4569,43.1921,43.4177,133275.0
2024-05-21 11:00:00,44.28,44.43,44.23,44.38,78095.0,43.4275,43.5746,43.3785,43.5256,78095.0
2024-05-21 11:30:00,44.38,44.42,44.29,44.32,72576.0,43.5256,43.5648,43.4373,43.4667,72576.0
2024-05-21 12:00:00,44.31,44.32,44.16,44.2,63043.0,43.4569,43.4667,43.3098,43.349,63043.0
2024-05-21 12:30:00,44.2,44.36,44.16,44.33,107587.0,43.349,43.506,43.3098,43.4765,107587.0
2024-05-21 13:00:00,44.33,44.48,44.3,44.35,94241.0,43.4765,43.6237,43.4471,43.4962,94241.0
2024-05-21 13:30:00,44.35,44.42,44.29,44.39,96852.0,43.4962,43.5648,43.4373,43.5354,96852.0
2024-05-21 14:00:00,44.38,44.43,44.32,44.41,138270.0,43.5256,43.5746,43.4667,43.555,138270.0
2024-05-21 14:30:00,44.41,44.68,44.38,44.65,192410.0,43.555,43.8198,43.5256,43.7904,192410.0
2024-05-21 15:00:00,44.64,44.87,44.58,44.87,349126.0,43.7806,44.0061,43.7217,44.0061,349126.0
2024-05-21 15:30:00,44.87,44.9,44.67,44.8,1023021.0,44.0061,44.0356,43.81,43.9375,1023021.0
2024-05-22 09:30:00,44.64,44.79,44.43,44.57,175991.0,43.7806,43.9277,43.5746,43.7119,175991.0
2024-05-22 10:00:00,44.57,44.57,44.24,44.47,151743.0,43.7119,43.7119,43.3883,43.6138,151743.0
2024-05-22 10:30:00,44.47,44.52,44.06,44.15,233529.0,43.6138,43.6629,43.2117,43.3,233529.0
2024-05-22 11:00:00,44.15,44.21,43.97,44.02,189540.0,43.3,43.3589,43.1235,43.1725,189540.0
2024-05-22 11:30:00,44.02,44.13,43.96,44.11,95986.0,43.1725,43.2804,43.1137,43.2608,95986.0
2024-05-22 12:00:00,44.08,44.24,44.07,44.23,78001.0,43.2314,43.3883,43.2215,43.3785,78001.0
2024-05-22 12:30:00,44.23,44.27,44.06,44.14,112826.0,43.3785,43.4177,43.2117,43.2902,112826.0
2024-05-22 13:00:00,44.14,44.28,44.07,44.26,104043.0,43.2902,43.4275,43.2215,43.4079,104043.0
2024-05-22 13:30:00,44.26,44.27,44.02,44.06,180520.0,43.4079,43.4177,43.1725,43.2117,180520.0
2024-05-22 14:00:00,44.04,44.06,43.71,43.71,96056.0,43.1921,43.2117,42.8685,42.8685,96056.0
2024-05-22 14:30:00,43.7,43.8,43.67,43.73,89142.0,42.8587,42.9567,42.8292,42.8881,89142.0
2024-05-22 15:00:00,43.73,43.83,43.72,43.75,192550.0,42.8881,42.9862,42.8783,42.9077,192550.0
2024-05-22 15:30:00,43.76,43.78,43.47,43.54,585207.0,42.9175,42.9371,42.6331,42.7018,585207.0
2024-05-23 09:30:00,43.56,43.61,42.82,42.86,122989.0,42.7214,42.7704,41.9956,42.0348,122989.0
2024-05-23 10:00:00,42.86,43.15,42.81,43.11,93272.0,42.0348,42.3193,41.9858,42.28,93272.0
2024-05-23 10:30:00,43.11,43.26,43.03,43.12,85059.0,42.28,42.4271,42.2016,42.2898,85059.0
2024-05-23 11:00:00,43.12,43.29,43.11,43.28,75135.0,42.2898,42.4566,42.28,42.4468,75135.0
2024-05-23 11:30:00,43.28,43.29,43.19,43.19,56265.0,42.4468,42.4566,42.3585,42.3585,56265.0
2024-05-23 12:00:00,43.19,43.23,43.14,43.21,48598.0,42.3585,42.3977,42.3095,42.3781,48598.0
2024-05-23 12:30:00,43.21,43.23,42.95,42.98,147896.0,42.3781,42.3977,42.1231,42.1525,147896.0
2024-05-23 13:00:00,42.98,43.03,42.86,42.95,117356.0,42.1525,42.2016,42.0348,42.1231,117356.0
2024-05-23 13:30:00,42.95,42.98,42.67,42.69,159642.0,42.1231,42.1525,41.8485,41.8681,159642.0
2024-05-23 14:00:00,42.68,42.75,42.61,42.63,103997.0,41.8583,41.927,41.7897,41.8093,103997.0
2024-05-23 14:30:00,42.62,42.75,42.56,42.72,119065.0,41.7995,41.927,41.7406,41.8975,119065.0
2024-05-23 15:00:00,42.73,42.8,42.68,42.72,150636.0,41.9073,41.976,41.8583,41.8975,150636.0
2024-05-23 15:30:00,42.72,42.89,42.67,42.87,528552.0,41.8975,42.0643,41.8485,42.0447,528552.0
2024-05-24 09:30:00,43.14,43.6,43.13,43.48,175742.0,42.3095,42.7606,42.2996,42.6429,175742.0
2024-05-24 10:00:00,43.49,43.73,43.49,43.69,117718.0,42.6527,42.8881,42.6527,42.8489,117718.0
2024-05-24 10:30:00,43.69,43.7,43.43,43.45,101124.0,42.8489,42.8587,42.5939,42.6135,101124.0
2024-05-24 11:00:00,43.45,43.58,43.42,43.44,59504.0,42.6135,42.741,42.5841,42.6037,59504.0
2024-05-24 11:30:00,43.44,43.47,43.35,43.47,114318.0,42.6037,42.6331,42.5154,42.6331,114318.0
2024-05-24 12:00:00,43.46,43.46,43.32,43.36,57555.0,42.6233,42.6233,42.486,42.5252,57555.0
2024-05-24 12:30:00,43.36,43.38,43.27,43.27,51605.0,42.5252,42.5448,42.4369,42.4369,51605.0
2024-05-24 13:00:00,43.3,43.47,43.29,43.47,48520.0,42.4664,42.6331,42.4566,42.6331,48520.0
2024-05-24 13:30:00,43.46,43.46,43.36,43.39,54322.0,42.6233,42.6233,42.5252,42.5546,54322.0
2024-05-24 14:00:00,43.39,43.48,43.38,43.41,68377.0,42.5546,42.6429,42.5448,42.5743,68377.0
2024-05-24 14:30:00,43.41,43.49,43.4,43.41,64641.0,42.5743,42.6527,42.5644,42.5743,64641.0
2024-05-24 15:00:00,43.4,43.42,43.31,43.32,113277.0,42.5644,42.5841,42.4762,42.486,113277.0
2024-05-24 15:30:00,43.31,43.45,43.27,43.33,402344.0,42.4762,42.6135,42.4369,42.4958,402344.0
2024-05-28 09:30:00,43.34,43.71,43.34,43.48,99690.0,42.5056,42.8685,42.5056,42.6429,99690.0
2024-05-28 10:00:00,43.49,43.58,43.31,43.34,96780.0,42.6527,42.741,42.4762,42.5056,96780.0
2024-05-28 10:30:00,43.32,43.45,43.3,43.3,65472.0,42.486,42.6135,42.4664,42.4664,65472.0
2024-05-28 11:00:00,43.31,43.39,43.25,43.32,64192.0,42.4762,42.5546,42.4173,42.486,64192.0
2024-05-28 11:30:00,43.33,43.58,43.27,43.55,162797.0,42.4958,42.741,42.4369,42.7116,162797.0
2024-05-28 12:00:00,43.56,43.58,43.4,43.46,50028.0,42.7214,42.741,42.5644,42.6233,50028.0
2024-05-28 12:30:00,43.45,43.49,43.36,43.37,89657.0,42.6135,42.6527,42.5252,42.535,89657.0
2024-05-28 13:00:00,43.36,43.39,43.25,43.28,390973.0,42.5252,42.5546,42.4173,42.4468,390973.0
2024-05-28 13:30:00,43.27,43.29,43.07,43.14,117080.0,42.4369,42.4566,42.2408,42.3095,117080.0
2024-05-28 14:00:00,43.13,43.22,43.11,43.14,55151.0,42.2996,42.3879,42.28,42.3095,55151.0
2024-05-28 14:30:00,43.15,43.17,43.04,43.16,83886.0,42.3193,42.3389,42.2114,42.3291,83886.0
2024-05-28 15:00:00,43.17,43.2,43.11,43.15,119504.0,42.3389,42.3683,42.28,42.3193,119504.0
2024-05-28 15:30:00,43.16,43.25,43.14,43.23,295034.0,42.3291,42.4173,42.3095,42.3977,295034.0
2024-05-29 09:30:00,42.63,42.84,42.27,42.52,386607.0,41.8093,42.0152,41.4562,41.7014,386607.0
2024-05-29 10:00:00,42.53,42.76,42.53,42.59,238109.0,41.7112,41.9368,41.7112,41.77,238109.0
2024-05-29 10:30:00,42.59,42.64,42.48,42.5,148389.0,41.77,41.8191,41.6622,41.6818,148389.0
2024-05-29 11:00:00,42.5,42.56,42.43,42.52,128735.0,41.6818,41.7406,41.6131,41.7014,128735.0
2024-05-29 11:30:00,42.52,42.52,42.31,42.34,204053.0,41.7014,41.7014,41.4954,41.5249,204053.0
2024-05-29 12:00:00,42.33,42.42,42.25,42.42,253059.0,41.515,41.6033,41.4366,41.6033,253059.0
2024-05-29 12:30:00,42.42,42.46,42.33,42.43,92443.0,41.6033,41.6425,41.515,41.6131,92443.0
2024-05-29 13:00:00,42.43,42.5,42.35,42.48,404061.0,41.6131,41.6818,41.5347,41.6622,404061.0
2024-05-29 13:30:00,42.48,42.56,42.45,42.55,148250.0,41.6622,41.7406,41.6327,41.7308,148250.0
2024-05-29 14:00:00,42.55,42.68,42.48,42.62,94386.0,41.7308,41.8583,41.6622,41.7995,94386.0
2024-05-29 14:30:00,42.62,42.7,42.55,42.57,278765.0,41.7995,41.8779,41.7308,41.7504,278765.0
2024-05-29 15:00:00,42.57,42.64,42.52,42.58,174958.0,41.7504,41.8191,41.7014,41.7602,174958.0
2024-05-29 15:30:00,42.56,42.57,42.35,42.39,719388.0,41.7406,41.7504,41.5347,41.5739,719388.0
2024-05-30 09:30:00,42.66,42.86,42.33,42.62,154696.0,41.8387,42.0348,41.515,41.7995,154696.0
2024-05-30 10:00:00,42.6,42.73,42.53,42.73,124958.0,41.7798,41.9073,41.7112,41.9073,124958.0
2024-05-30 10:30:00,42.72,42.77,42.61,42.76,119304.0,41.8975,41.9466,41.7897,41.9368,119304.0
2024-05-30 11:00:00,42.76,42.95,42.74,42.92,72845.0,41.9368,42.1231,41.9172,42.0937,72845.0
2024-05-30 11:30:00,42.93,42.95,42.77,42.84,81102.0,42.1035,42.1231,41.9466,42.0152,81102.0
2024-05-30 12:00:00,42.84,42.91,42.83,42.83,59796.0,42.0152,42.0839,42.0054,42.0054,59796.0
2024-05-30 12:30:00,42.82,42.95,42.82,42.95,56284.0,41.9956,42.1231,41.9956,42.1231,56284.0
2024-05-30 13:00:00,42.95,43.01,42.88,42.91,77687.0,42.1231,42.182,42.0545,42.0839,77687.0
2024-05-30 13:30:00,42.9,43.01,42.9,43.01,74834.0,42.0741,42.182,42.0741,42.182,74834.0
2024-05-30 14:00:00,43.0,43.01,42.87,42.95,70358.0,42.1721,42.182,42.0447,42.1231,70358.0
2024-05-30 14:30:00,42.95,43.0,42.92,42.97,80875.0,42.1231,42.1721,42.0937,42.1427,80875.0
2024-05-30 15:00:00,42.97,43.0,42.91,43.0,131977.0,42.1427,42.1721,42.0839,42.1721,131977.0
2024-05-30 15:30:00,43.0,43.03,42.81,42.98,472871.0,42.1721,42.2016,41.9858,42.1525,472871.0
2024-05-31 09:30:00,43.04,43.32,42.87,43.08,214075.0,42.2114,42.486,42.0447,42.2506,214075.0
2024-05-31 10:00:00,43.08,43.15,42.9,43.01,135959.0,42.2506,42.3193,42.0741,42.182,135959.0
2024-05-31 10:30:00,43.01,43.15,42.95,43.06,112014.0,42.182,42.3193,42.1231,42.231,112014.0
2024-05-31 11:00:00,43.06,43.16,42.9,42.92,168051.0,42.231,42.3291,42.0741,42.0937,168051.0
2024-05-31 11:30:00,42.92,43.08,42.86,42.93,116696.0,42.0937,42.2506,42.0348,42.1035,116696.0
2024-05-31 12:00:00,42.93,42.93,42.84,42.93,106827.0,42.1035,42.1035,42.0152,42.1035,106827.0
2024-05-31 12:30:00,42.92,43.05,42.89,42.99,72642.0,42.0937,42.2212,42.0643,42.1623,72642.0
2024-05-31 13:00:00,43.0,43.18,42.99,43.15,74633.0,42.1721,42.3487,42.1623,42.3193,74633.0
2024-05-31 13:30:00,43.15,43.28,43.15,43.27,58417.0,42.3193,42.4468,42.3193,42.4369,58417.0
2024-05-31 14:00:00,43.27,43.4,43.24,43.33,60256.0,42.4369,42.5644,42.4075,42.4958,60256.0
2024-05-31 14:30:00,43.32,43.35,43.28,43.31,76790.0,42.486,42.5154,42.4468,42.4762,76790.0
2024-05-31 15:00:00,43.3,43.42,43.27,43.36,85983.0,42.4664,42.5841,42.4369,42.5252,85983.0
2024-05-31 15:30:00,43.36,43.84,43.33,43.81,591412.0,42.5252,42.996,42.4958,42.9666,591412.0
2024-06-03 09:30:00,43.9,43.92,43.22,43.49,216743.0,43.0548,43.0744,42.3879,42.6527,216743.0
2024-06-03 10:00:00,43.52,43.63,43.21,43.24,131020.0,42.6821,42.79,42.3781,42.4075,131020.0
2024-06-03 10:30:00,43.23,43.28,43.07,43.13,71001.0,42.3977,42.4468,42.2408,42.2996,71001.0
2024-06-03 11:00:00,43.11,43.25,43.02,43.2,98041.0,42.28,42.4173,42.1918,42.3683,98041.0
2024-06-03 11:30:00,43.22,43.29,43.11,43.27,97277.0,42.3879,42.4566,42.28,42.4369,97277.0
2024-06-03 12:00:00,43.26,43.31,43.01,43.14,93774.0,42.4271,42.4762,42.182,42.3095,93774.0
2024-06-03 12:30:00,43.15,43.2,43.05,43.09,133725.0,42.3193,42.3683,42.2212,42.2604,133725.0
2024-06-03 13:00:00,43.09,43.18,42.99,43.16,61567.0,42.2604,42.3487,42.1623,42.3291,61567.0
2024-06-03 13:30:00,43.16,43.27,43.15,43.27,68968.0,42.3291,42.4369,42.3193,42.4369,68968.0
2024-06-03 14:00:00,43.29,43.46,43.29,43.43,73166.0,42.4566,42.6233,42.4566,42.5939,73166.0
2024-06-03 14:30:00,43.43,43.58,43.41,43.5,71912.0,42.5939,42.741,42.5743,42.6625,71912.0
2024-06-03 15:00:00,43.51,43.6,43.48,43.58,105741.0,42.6723,42.7606,42.6429,42.741,105741.0
2024-06-03 15:30:00,43.58,43.67,43.51,43.56,372999.0,42.741,42.8292,42.6723,42.7214,372999.0
2024-06-04 09:30:00,43.03,43.5,43.0,43.42,173725.0,42.2016,42.6625,42.1721,42.5841,173725.0
2024-06-04 10:00:00,43.43,43.59,43.36,43.44,116998.0,42.5939,42.7508,42.5252,42.6037,116998.0
2024-06-04 10:30:00,43.45,43.53,43.15,43.15,91521.0,42.6135,42.6919,42.3193,42.3193,91521.0
2024-06-04 11:00:00,43.16,43.16,42.94,42.95,129115.0,42.3291,42.3291,42.1133,42.1231,129115.0
2024-06-04 11:30:00,42.95,43.0,42.73,42.73,139568.0,42.1231,42.1721,41.9073,41.9073,139568.0
2024-06-04 12:00:00,42.73,42.76,42.62,42.73,130909.0,41.9073,41.9368,41.7995,41.9073,130909.0
2024-06-04 12:30:00,42.73,42.78,42.61,42.73,146446.0,41.9073,41.9564,41.7897,41.9073,146446.0
2024-06-04 13:00:00,42.73,42.74,42.6,42.72,125688.0,41.9073,41.9172,41.7798,41.8975,125688.0
2024-06-04 13:30:00,42.73,42.76,42.6,42.61,166851.0,41.9073,41.9368,41.7798,41.7897,166851.0
2024-06-04 14:00:00,42.61,42.73,42.56,42.67,124544.0,41.7897,41.9073,41.7406,41.8485,124544.0
2024-06-04 14:30:00,42.68,42.77,42.64,42.66,105363.0,41.8583,41.9466,41.8191,41.8387,105363.0
2024-06-04 15:00:00,42.65,42.66,42.56,42.64,227321.0,41.8289,41.8387,41.7406,41.8191,227321.0
2024-06-04 15:30:00,42.64,42.67,42.5,42.52,591188.0,41.8191,41.8485,41.6818,41.7014,591188.0
2024-06-05 09:30:00,42.88,43.09,42.43,42.49,172540.0,42.0545,42.2604,41.6131,41.672,172540.0
2024-06-05 10:00:00,42.48,42.74,42.35,42.66,136805.0,41.6622,41.9172,41.5347,41.8387,136805.0
2024-06-05 10:30:00,42.66,42.88,42.65,42.86,100442.0,41.8387,42.0545,41.8289,42.0348,100442.0
2024-06-05 11:00:00,42.86,42.92,42.8,42.91,129777.0,42.0348,42.0937,41.976,42.0839,129777.0
2024-06-05 11:30:00,42.91,42.97,42.87,42.93,124588.0,42.0839,42.1427,42.0447,42.1035,124588.0
2024-06-05 12:00:00,42.93,43.0,42.37,42.71,484878.0,42.1035,42.1721,41.5543,41.8877,484878.0
2024-06-05 12:30:00,42.71,42.82,42.59,42.71,193972.0,41.8877,41.9956,41.77,41.8877,193972.0
2024-06-05 13:00:00,42.71,42.72,42.49,42.54,227609.0,41.8877,41.8975,41.672,41.721,227609.0
2024-06-05 13:30:00,42.55,42.55,42.38,42.44,185841.0,41.7308,41.7308,41.5641,41.6229,185841.0
2024-06-05 14:00:00,42.44,42.56,42.37,42.44,169587.0,41.6229,41.7406,41.5543,41.6229,169587.0
2024-06-05 14:30:00,42.44,42.6,42.43,42.57,109243.0,41.6229,41.7798,41.6131,41.7504,109243.0
2024-06-05 15:00:00,42.57,42.68,42.5,42.65,191776.0,41.7504,41.8583,41.6818,41.8289,191776.0
2024-06-05 15:30:00,42.65,42.82,42.55,42.8,503559.0,41.8289,41.9956,41.7308,41.976,503559.0
2024-06-06 09:30:00,42.89,43.43,42.89,43.34,229651.0,42.0643,42.5939,42.0643,42.5056,229651.0
2024-06-06 10:00:00,43.35,43.37,43.15,43.23,154832.0,42.5154,42.535,42.3193,42.3977,154832.0
2024-06-06 10:30:00,43.23,43.25,43.08,43.11,116099.0,42.3977,42.4173,42.2506,42.28,116099.0
2024-06-06 11:00:00,43.12,43.22,43.09,43.15,65336.0,42.2898,42.3879,42.2604,42.3193,65336.0
2024-06-06 11:30:00,43.15,43.27,43.14,43.23,107057.0,42.3193,42.4369,42.3095,42.3977,107057.0
2024-06-06 12:00:00,43.22,43.22,43.01,43.06,100504.0,42.3879,42.3879,42.182,42.231,100504.0
2024-06-06 12:30:00,43.05,43.13,42.99,43.07,107169.0,42.2212,42.2996,42.1623,42.2408,107169.0
2024-06-06 13:00:00,43.07,43.14,42.98,43.13,57057.0,42.2408,42.3095,42.1525,42.2996,57057.0
2024-06-06 13:30:00,43.14,43.16,43.07,43.1,77309.0,42.3095,42.3291,42.2408,42.2702,77309.0
2024-06-06 14:00:00,43.11,43.12,42.91,42.94,72639.0,42.28,42.2898,42.0839,42.1133,72639.0
2024-06-06 14:30:00,42.95,43.09,42.93,43.06,74265.0,42.1231,42.2604,42.1035,42.231,74265.0
2024-06-06 15:00:00,43.05,43.06,42.93,43.05,148018.0,42.2212,42.231,42.1035,42.2212,148018.0
2024-06-06 15:30:00,43.05,43.09,42.96,43.07,339748.0,42.2212,42.2604,42.1329,42.2408,339748.0
2024-06-07 09:30:00,42.94,43.45,42.7,43.3,156287.0,42.1133,42.6135,41.8779,42.4664,156287.0
2024-06-07 10:00:00,43.32,43.55,43.26,43.53,93589.0,42.486,42.7116,42.4271,42.6919,93589.0
2024-06-07 10:30:00,43.54,43.71,43.46,43.52,131676.0,42.7018,42.8685,42.6233,42.6821,131676.0
2024-06-07 11:00:00,43.52,43.52,43.41,43.46,67738.0,42.6821,42.6821,42.5743,42.6233,67738.0
2024-06-07 11:30:00,43.46,43.51,43.34,43.37,72692.0,42.6233,42.6723,42.5056,42.535,72692.0
2024-06-07 12:00:00,43.37,43.48,43.32,43.48,131837.0,42.535,42.6429,42.486,42.6429,131837.0
2024-06-07 12:30:00,43.48,43.55,43.36,43.52,85179.0,42.6429,42.7116,42.5252,42.6821,85179.0
2024-06-07 13:00:00,43.52,43.75,43.48,43.73,90955.0,42.6821,42.9077,42.6429,42.8881,90955.0
2024-06-07 13:30:00,43.74,43.81,43.68,43.77,71334.0,42.8979,42.9666,42.8391,42.9273,71334.0
2024-06-07 14:00:00,43.76,43.84,43.63,43.8,86002.0,42.9175,42.996,42.79,42.9567,86002.0
2024-06-07 14:30:00,43.79,44.03,43.79,43.95,136830.0,42.9469,43.1823,42.9469,43.1039,136830.0
2024-06-07 15:00:00,43.95,43.96,43.69,43.9,187387.0,43.1039,43.1137,42.8489,43.0548,187387.0
2024-06-07 15:30:00,43.9,43.91,43.66,43.7,402494.0,43.0548,43.0646,42.8194,42.8587,402494.0
2024-06-10 09:30:00,43.41,43.78,43.38,43.78,386434.0,42.5743,42.9371,42.5448,42.9371,386434.0
2024-06-10 10:00:00,43.77,43.92,43.74,43.84,156550.0,42.9273,43.0744,42.8979,42.996,156550.0
2024-06-10 10:30:00,43.84,43.94,43.72,43.8,179759.0,42.996,43.0941,42.8783,42.9567,179759.0
2024-06-10 11:00:00,43.79,43.86,43.63,43.86,127581.0,42.9469,43.0156,42.79,43.0156,127581.0
2024-06-10 11:30:00,43.86,43.98,43.76,43.97,162780.0,43.0156,43.1333,42.9175,43.1235,162780.0
2024-06-10 12:00:00,43.98,43.98,43.84,43.89,244945.0,43.1333,43.1333,42.996,43.045,244945.0
2024-06-10 12:30:00,43.89,44.09,43.85,44.02,80683.0,43.045,43.2412,43.0058,43.1725,80683.0
2024-06-10 13:00:00,44.02,44.04,43.88,44.02,82772.0,43.1725,43.1921,43.0352,43.1725,82772.0
2024-06-10 13:30:00,44.01,44.18,43.98,44.1,96760.0,43.1627,43.3294,43.1333,43.251,96760.0
2024-06-10 14:00:00,44.1,44.23,44.09,44.16,93766.0,43.251,43.3785,43.2412,43.3098,93766.0
2024-06-10 14:30:00,44.17,44.23,44.14,44.21,92513.0,43.3196,43.3785,43.2902,43.3589,92513.0
2024-06-10 15:00:00,44.21,44.31,44.13,44.3,156217.0,43.3589,43.4569,43.2804,43.4471,156217.0
2024-06-10 15:30:00,44.3,44.38,44.19,44.35,559587.0,43.4471,43.5256,43.3392,43.4962,559587.0
2024-06-11 09:30:00,43.81,44.08,43.14,43.25,366595.0,42.9666,43.2314,42.3095,42.4173,366595.0
2024-06-11 10:00:00,43.25,43.35,43.1,43.32,194343.0,42.4173,42.5154,42.2702,42.486,194343.0
2024-06-11 10:30:00,43.32,43.34,42.96,43.17,156448.0,42.486,42.5056,42.1329,42.3389,156448.0
2024-06-11 11:00:00,43.18,43.35,43.16,43.25,132503.0,42.3487,42.5154,42.3291,42.4173,132503.0
2024-06-11 11:30:00,43.25,43.35,43.22,43.34,99423.0,42.4173,42.5154,42.3879,42.5056,99423.0
2024-06-11 12:00:00,43.33,43.34,43.13,43.17,86457.0,42.4958,42.5056,42.2996,42.3389,86457.0
2024-06-11 12:30:00,43.18,43.24,42.99,43.05,69167.0,42.3487,42.4075,42.1623,42.2212,69167.0
2024-06-11 13:00:00,43.05,43.14,42.94,43.04,88503.0,42.2212,42.3095,42.1133,42.2114,88503.0
2024-06-11 13:30:00,43.04,43.09,42.92,42.99,104112.0,42.2114,42.2604,42.0937,42.1623,104112.0
2024-06-11 14:00:00,42.99,43.0,42.81,42.82,118085.0,42.1623,42.1721,41.9858,41.9956,118085.0
2024-06-11 14:30:00,42.83,42.83,42.62,42.7,109448.0,42.0054,42.0054,41.7995,41.8779,109448.0
2024-06-11 15:00:00,42.7,42.76,42.41,42.43,170162.0,41.8779,41.9368,41.5935,41.6131,170162.0
2024-06-11 15:30:00,42.43,42.57,42.41,42.47,533588.0,41.6131,41.7504,41.5935,41.6524,533588.0
2024-06-12 09:30:00,43.57,43.72,43.31,43.48,258133.0,42.7312,42.8783,42.4762,42.6429,258133.0
2024-06-12 10:00:00,43.47,43.61,43.3,43.48,177904.0,42.6331,42.7704,42.4664,42.6429,177904.0
2024-06-12 10:30:00,43.48,43.86,43.42,43.83,109562.0,42.6429,43.0156,42.5841,42.9862,109562.0
2024-06-12 11:00:00,43.83,43.84,43.63,43.81,50930.0,42.9862,42.996,42.79,42.9666,50930.0
2024-06-12 11:30:00,43.81,43.81,43.63,43.69,77459.0,42.9666,42.9666,42.79,42.8489,77459.0
2024-06-12 12:00:00,43.68,43.74,43.61,43.66,91180.0,42.8391,42.8979,42.7704,42.8194,91180.0
2024-06-12 12:30:00,43.65,43.68,43.43,43.67,149856.0,42.8096,42.8391,42.5939,42.8292,149856.0
2024-06-12 13:00:00,43.68,43.84,43.62,43.77,59296.0,42.8391,42.996,42.7802,42.9273,59296.0
2024-06-12 13:30:00,43.76,43.8,43.66,43.73,53273.0,42.9175,42.9567,42.8194,42.8881,53273.0
2024-06-12 14:00:00,43.72,43.81,43.49,43.66,166418.0,42.8783,42.9666,42.6527,42.8194,166418.0
2024-06-12 14:30:00,43.66,43.91,43.51,43.69,162070.0,42.8194,43.0646,42.6723,42.8489,162070.0
2024-06-12 15:00:00,43.69,43.72,43.37,43.39,139902.0,42.8489,42.8783,42.535,42.5546,139902.0
2024-06-12 15:30:00,43.39,43.73,43.37,43.68,622631.0,42.5546,42.8881,42.535,42.8391,622631.0
2024-06-13 09:30:00,43.37,43.59,42.83,42.95,105510.0,42.535,42.7508,42.0054,42.1231,105510.0
2024-06-13 10:00:00,42.95,43.02,42.77,42.88,200742.0,42.1231,42.1918,41.9466,42.0545,200742.0
2024-06-13 10:30:00,42.88,42.96,42.75,42.89,99782.0,42.0545,42.1329,41.927,42.0643,99782.0
2024-06-13 11:00:00,42.87,42.88,42.56,42.58,85399.0,42.0447,42.0545,41.7406,41.7602,85399.0
2024-06-13 11:30:00,42.57,42.68,42.51,42.52,82673.0,41.7504,41.8583,41.6916,41.7014,82673.0
2024-06-13 12:00:00,42.51,42.62,42.47,42.54,95149.0,41.6916,41.7995,41.6524,41.721,95149.0
2024-06-13 12:30:00,42.53,42.76,42.51,42.75,109455.0,41.7112,41.9368,41.6916,41.927,109455.0
2024-06-13 13:00:00,42.75,42.84,42.72,42.79,130069.0,41.927,42.0152,41.8975,41.9662,130069.0
2024-06-13 13:30:00,42.79,42.8,42.67,42.72,93305.0,41.9662,41.976,41.8485,41.8975,93305.0
2024-06-13 14:00:00,42.72,42.8,42.68,42.77,140833.0,41.8975,41.976,41.8583,41.9466,140833.0
2024-06-13 14:30:00,42.77,42.88,42.74,42.77,160935.0,41.9466,42.0545,41.9172,41.9466,160935.0
2024-06-13 15:00:00,42.76,42.79,42.69,42.7,141372.0,41.9368,41.9662,41.8681,41.8779,141372.0
2024-06-13 15:30:00,42.7,42.89,42.66,42.85,595141.0,41.8779,42.0643,41.8387,42.025,595141.0
2024-06-14 09:30:00,42.32,42.67,42.06,42.25,93870.0,41.5052,41.8485,41.2502,41.4366,93870.0
2024-06-14 10:00:00,42.24,42.24,41.87,41.96,81626.0,41.4268,41.4268,41.0639,41.1522,81626.0
2024-06-14 10:30:00,41.97,42.19,41.83,42.19,85564.0,41.162,41.3777,41.0247,41.3777,85564.0
2024-06-14 11:00:00,42.19,42.29,42.06,42.09,72710.0,41.3777,41.4758,41.2502,41.2797,72710.0
2024-06-14 11:30:00,42.09,42.13,41.89,41.99,97063.0,41.2797,41.3189,41.0835,41.1816,97063.0
2024-06-14 12:00:00,41.98,42.09,41.87,41.91,180902.0,41.1718,41.2797,41.0639,41.1031,180902.0
2024-06-14 12:30:00,41.9,42.18,41.9,42.17,32377.0,41.0933,41.3679,41.0933,41.3581,32377.0
2024-06-14 13:00:00,42.17,42.19,42.05,42.05,49358.0,41.3581,41.3777,41.2404,41.2404,49358.0
2024-06-14 13:30:00,42.05,42.07,41.89,41.9,26023.0,41.2404,41.2601,41.0835,41.0933,26023.0
2024-06-14 14:00:00,41.9,42.0,41.87,41.95,44259.0,41.0933,41.1914,41.0639,41.1424,44259.0
2024-06-14 14:30:00,41.96,42.03,41.92,42.0,171642.0,41.1522,41.2208,41.1129,41.1914,171642.0
2024-06-14 15:00:00,41.99,42.03,41.87,41.88,167762.0,41.1816,41.2208,41.0639,41.0737,167762.0
2024-06-14 15:30:00,41.88,41.9,41.67,41.69,895560.0,41.0737,41.0933,40.8678,40.8874,895560.0
2024-06-17 09:30:00,41.76,42.32,41.76,42.19,106562.0,40.956,41.5052,40.956,41.3777,106562.0
2024-06-17 10:00:00,42.2,42.3,42.12,42.19,167454.0,41.3875,41.4856,41.3091,41.3777,167454.0
2024-06-17 10:30:00,42.18,42.27,42.14,42.23,121393.0,41.3679,41.4562,41.3287,41.417,121393.0
2024-06-17 11:00:00,42.23,42.53,42.23,42.53,91808.0,41.417,41.7112,41.417,41.7112,91808.0
2024-06-17 11:30:00,42.52,42.6,42.41,42.58,102816.0,41.7014,41.7798,41.5935,41.7602,102816.0
2024-06-17 12:00:00,42.58,42.81,42.55,42.81,96867.0,41.7602,41.9858,41.7308,41.9858,96867.0
2024-06-17 12:30:00,42.8,42.93,42.75,42.77,80979.0,41.976,42.1035,41.927,41.9466,80979.0
2024-06-17 13:00:00,42.77,42.8,42.72,42.75,69113.0,41.9466,41.976,41.8975,41.927,69113.0
2024-06-17 13:30:00,42.75,42.91,42.74,42.85,74876.0,41.927,42.0839,41.9172,42.025,74876.0
2024-06-17 14:00:00,42.85,43.19,42.83,43.19,85547.0,42.025,42.3585,42.0054,42.3585,85547.0
2024-06-17 14:30:00,43.18,43.22,43.07,43.1,96481.0,42.3487,42.3879,42.2408,42.2702,96481.0
2024-06-17 15:00:00,43.08,43.17,43.05,43.12,105833.0,42.2506,42.3389,42.2212,42.2898,105833.0
2024-06-17 15:30:00,43.11,43.2,43.06,43.09,498168.0,42.28,42.3683,42.231,42.2604,498168.0
2024-06-18 09:30:00,43.05,43.4,42.99,43.09,124915.0,42.2212,42.5644,42.1623,42.2604,124915.0
2024-06-18 10:00:00,43.09,43.25,42.99,43.05,138600.0,42.2604,42.4173,42.1623,42.2212,138600.0
2024-06-18 10:30:00,43.03,43.21,43.02,43.11,62073.0,42.2016,42.3781,42.1918,42.28,62073.0
2024-06-18 11:00:00,43.11,43.2,43.04,43.1,46127.0,42.28,42.3683,42.2114,42.2702,46127.0
2024-06-18 11:30:00,43.09,43.26,43.09,43.23,43210.0,42.2604,42.4271,42.2604,42.3977,43210.0
2024-06-18 12:00:00,43.23,43.47,43.23,43.43,138899.0,42.3977,42.6331,42.3977,42.5939,138899.0
2024-06-18 12:30:00,43.43,43.53,43.42,43.5,101333.0,42.5939,42.6919,42.5841,42.6625,101333.0
2024-06-18 13:00:00,43.49,43.61,43.45,43.59,124990.0,42.6527,42.7704,42.6135,42.7508,124990.0
2024-06-18 13:30:00,43.59,43.66,43.5,43.5,81934.0,42.7508,42.8194,42.6625,42.6625,81934.0
2024-06-18 14:00:00,43.5,43.55,43.45,43.49,82786.0,42.6625,42.7116,42.6135,42.6527,82786.0
2024-06-18 14:30:00,43.49,43.57,43.48,43.55,97349.0,42.6527,42.7312,42.6429,42.7116,97349.0
2024-06-18 15:00:00,43.55,43.58,43.43,43.5,146514.0,42.7116,42.741,42.5939,42.6625,146514.0
2024-06-18 15:30:00,43.5,43.64,43.45,43.63,480011.0,42.6625,42.7998,42.6135,42.79,480011.0
2024-06-20 09:30:00,43.96,44.1,43.81,44.03,171366.0,43.1137,43.251,42.9666,43.1823,171366.0
2024-06-20 10:00:00,44.04,44.31,43.98,44.23,286050.0,43.1921,43.4569,43.1333,43.3785,286050.0
2024-06-20 10:30:00,44.24,44.4,44.05,44.3,326198.0,43.3883,43.5452,43.2019,43.4471,326198.0
2024-06-20 11:00:00,44.3,44.55,44.2,44.49,266056.0,43.4471,43.6923,43.349,43.6335,266056.0
2024-06-20 11:30:00,44.49,44.58,44.31,44.31,146941.0,43.6335,43.7217,43.4569,43.4569,146941.0
2024-06-20 12:00:00,44.31,44.48,44.3,44.41,86390.0,43.4569,43.6237,43.4471,43.555,86390.0
2024-06-20 12:30:00,44.41,44.48,44.37,44.48,117061.0,43.555,43.6237,43.5158,43.6237,117061.0
2024-06-20 13:00:00,44.48,44.57,44.44,44.56,105064.0,43.6237,43.7119,43.5844,43.7021,105064.0
2024-06-20 13:30:00,44.56,44.77,44.51,44.74,118944.0,43.7021,43.9081,43.6531,43.8786,118944.0
2024-06-20 14:00:00,44.75,44.87,44.69,44.87,135649.0,43.8885,44.0061,43.8296,44.0061,135649.0
2024-06-20 14:30:00,44.86,45.01,44.84,44.96,213529.0,43.9963,44.1435,43.9767,44.0944,213529.0
2024-06-20 15:00:00,44.96,44.98,44.85,44.97,189862.0,44.0944,44.114,43.9865,44.1042,189862.0
2024-06-20 15:30:00,44.97,45.04,44.81,44.93,964171.0,44.1042,44.1729,43.9473,44.065,964171.0
2024-06-21 09:30:00,45.11,45.4,44.18,44.37,463958.0,44.2415,44.5259,43.3294,43.5158,463958.0
2024-06-21 10:00:00,44.37,44.59,44.24,44.56,92266.0,43.5158,43.7315,43.3883,43.7021,92266.0
2024-06-21 10:30:00,44.54,44.6,44.41,44.42,77882.0,43.6825,43.7413,43.555,43.5648,77882.0
2024-06-21 11:00:00,44.41,44.46,44.19,44.25,88079.0,43.555,43.604,43.3392,43.3981,88079.0
2024-06-21 11:30:00,44.25,44.25,44.07,44.16,96725.0,43.3981,43.3981,43.2215,43.3098,96725.0
2024-06-21 12:00:00,44.15,44.27,44.08,44.22,71809.0,43.3,43.4177,43.2314,43.3687,71809.0
2024-06-21 12:30:00,44.23,44.27,44.15,44.18,68014.0,43.3785,43.4177,43.3,43.3294,68014.0
2024-06-21 13:00:00,44.18,44.36,44.18,44.32,79375.0,43.3294,43.506,43.3294,43.4667,79375.0
2024-06-21 13:30:00,44.31,44.31,44.22,44.22,61841.0,43.4569,43.4569,43.3687,43.3687,61841.0
2024-06-21 14:00:00,44.22,44.27,44.14,44.22,88174.0,43.3687,43.4177,43.2902,43.3687,88174.0
2024-06-21 14:30:00,44.22,44.22,44.1,44.15,93024.0,43.3687,43.3687,43.251,43.3,93024.0
2024-06-21 15:00:00,44.15,44.48,44.14,44.43,147293.0,43.3,43.6237,43.2902,43.5746,147293.0
2024-06-21 15:30:00,44.43,44.64,44.4,44.48,664048.0,43.5746,43.7806,43.5452,43.6237,664048.0
2024-06-24 09:30:00,44.51,45.21,44.25,45.2,115720.0,43.6531,44.3396,43.3981,44.3298,115720.0
2024-06-24 10:00:00,45.16,45.54,45.09,45.33,304407.0,44.2906,44.6632,44.2219,44.4573,304407.0
2024-06-24 10:30:00,45.32,45.48,45.26,45.46,168219.0,44.4475,44.6044,44.3886,44.5848,168219.0
2024-06-24 11:00:00,45.47,45.49,45.33,45.4,111945.0,44.5946,44.6142,44.4573,44.5259,111945.0
2024-06-24 11:30:00,45.4,45.49,45.38,45.43,106169.0,44.5259,44.6142,44.5063,44.5554,106169.0
2024-06-24 12:00:00,45.42,45.72,45.41,45.59,235337.0,44.5456,44.8398,44.5357,44.7123,235337.0
2024-06-24 12:30:00,45.59,45.59,45.44,45.5,58371.0,44.7123,44.7123,44.5652,44.624,58371.0
2024-06-24 13:00:00,45.5,45.61,45.46,45.59,75823.0,44.624,44.7319,44.5848,44.7123,75823.0
2024-06-24 13:30:00,45.6,45.64,45.51,45.61,75830.0,44.7221,44.7613,44.6338,44.7319,75830.0
2024-06-24 14:00:00,45.61,45.69,45.57,45.66,86992.0,44.7319,44.8104,44.6927,44.7809,86992.0
2024-06-24 14:30:00,45.66,45.69,45.58,45.64,78649.0,44.7809,44.8104,44.7025,44.7613,78649.0
2024-06-24 15:00:00,45.62,45.72,45.59,45.62,161796.0,44.7417,44.8398,44.7123,44.7417,161796.0
2024-06-24 15:30:00,45.62,45.65,45.51,45.52,527039.0,44.7417,44.7711,44.6338,44.6436,527039.0
2024-06-25 09:30:00,45.55,45.57,45.07,45.17,172741.0,44.6731,44.6927,44.2023,44.3004,172741.0
2024-06-25 10:00:00,45.2,45.38,45.11,45.25,86694.0,44.3298,44.5063,44.2415,44.3788,86694.0
2024-06-25 10:30:00,45.25,45.25,45.07,45.21,158224.0,44.3788,44.3788,44.2023,44.3396,158224.0
2024-06-25 11:00:00,45.22,45.24,45.05,45.08,149347.0,44.3494,44.369,44.1827,44.2121,149347.0
2024-06-25 11:30:00,45.08,45.17,44.98,44.98,79544.0,44.2121,44.3004,44.114,44.114,79544.0
2024-06-25 12:00:00,44.97,44.99,44.83,44.89,108043.0,44.1042,44.1238,43.9669,44.0258,108043.0
2024-06-25 12:30:00,44.88,44.89,44.73,44.89,110335.0,44.016,44.0258,43.8688,44.0258,110335.0
2024-06-25 13:00:00,44.89,45.09,44.85,45.09,57978.0,44.0258,44.2219,43.9865,44.2219,57978.0
2024-06-25 13:30:00,45.08,45.11,45.0,45.03,47795.0,44.2121,44.2415,44.1336,44.1631,47795.0
2024-06-25 14:00:00,45.02,45.09,44.97,45.06,61442.0,44.1533,44.2219,44.1042,44.1925,61442.0
2024-06-25 14:30:00,45.07,45.1,45.02,45.08,49873.0,44.2023,44.2317,44.1533,44.2121,49873.0
2024-06-25 15:00:00,45.07,45.23,45.06,45.2,84873.0,44.2023,44.3592,44.1925,44.3298,84873.0
2024-06-25 15:30:00,45.21,45.25,45.13,45.18,388111.0,44.3396,44.3788,44.2611,44.3102,388111.0
2024-06-26 09:30:00,44.91,45.24,44.85,45.02,91336.0,44.0454,44.369,43.9865,44.1533,91336.0
2024-06-26 10:00:00,45.04,45.04,44.56,44.65,106699.0,44.1729,44.1729,43.7021,43.7904,106699.0
2024-06-26 10:30:00,44.61,44.69,44.46,44.68,55335.0,43.7512,43.8296,43.604,43.8198,55335.0
2024-06-26 11:00:00,44.67,44.69,44.49,44.58,48439.0,43.81,43.8296,43.6335,43.7217,48439.0
2024-06-26 11:30:00,44.58,44.76,44.53,44.71,46310.0,43.7217,43.8983,43.6727,43.8492,46310.0
2024-06-26 12:00:00,44.69,44.8,44.68,44.73,47910.0,43.8296,43.9375,43.8198,43.8688,47910.0
2024-06-26 12:30:00,44.72,44.73,44.62,44.66,33397.0,43.859,43.8688,43.761,43.8002,33397.0
2024-06-26 13:00:00,44.65,44.65,44.53,44.6,41281.0,43.7904,43.7904,43.6727,43.7413,41281.0
2024-06-26 13:30:00,44.59,44.73,44.57,44.73,28469.0,43.7315,43.8688,43.7119,43.8688,28469.0
2024-06-26 14:00:00,44.72,44.83,44.7,44.8,33270.0,43.859,43.9669,43.8394,43.9375,33270.0
2024-06-26 14:30:00,44.8,44.9,44.78,44.9,36581.0,43.9375,44.0356,43.9179,44.0356,36581.0
2024-06-26 15:00:00,44.89,44.91,44.81,44.82,41728.0,44.0258,44.0454,43.9473,43.9571,41728.0
2024-06-26 15:30:00,44.83,45.0,44.79,44.89,299187.0,43.9669,44.1336,43.9277,44.0258,299187.0
2024-06-27 09:30:00,44.63,44.8,44.38,44.41,72468.0,43.7708,43.9375,43.5256,43.555,72468.0
2024-06-27 10:00:00,44.41,44.47,44.26,44.33,79580.0,43.555,43.6138,43.4079,43.4765,79580.0
2024-06-27 10:30:00,44.34,44.35,44.06,44.1,129190.0,43.4863,43.4962,43.2117,43.251,129190.0
2024-06-27 11:00:00,44.1,44.38,44.06,44.33,119201.0,43.251,43.5256,43.2117,43.4765,119201.0
2024-06-27 11:30:00,44.31,44.43,44.3,44.35,51245.0,43.4569,43.5746,43.4471,43.4962,51245.0
2024-06-27 12:00:00,44.35,44.37,44.26,44.27,43738.0,43.4962,43.5158,43.4079,43.4177,43738.0
2024-06-27 12:30:00,44.27,44.34,44.18,44.26,78590.0,43.4177,43.4863,43.3294,43.4079,78590.0
2024-06-27 13:00:00,44.26,44.3,44.21,44.23,82393.0,43.4079,43.4471,43.3589,43.3785,82393.0
2024-06-27 13:30:00,44.22,44.24,44.14,44.18,94737.0,43.3687,43.3883,43.2902,43.3294,94737.0
2024-06-27 14:00:00,44.18,44.19,43.93,43.96,125427.0,43.3294,43.3392,43.0842,43.1137,125427.0
2024-06-27 14:30:00,43.95,43.95,43.83,43.93,124237.0,43.1039,43.1039,42.9862,43.0842,124237.0
2024-06-27 15:00:00,43.93,44.2,43.92,44.2,124958.0,43.0842,43.349,43.0744,43.349,124958.0
2024-06-27 15:30:00,44.2,44.25,44.09,44.25,587530.0,43.349,43.3981,43.2412,43.3981,587530.0
2024-06-28 09:30:00,45.17,46.35,44.45,46.26,589643.0,44.3004,45.4577,43.5942,45.3694,589643.0
2024-06-28 10:00:00,46.28,46.65,46.16,46.5,322406.0,45.389,45.7519,45.2713,45.6048,322406.0
2024-06-28 10:30:00,46.51,46.98,46.5,46.83,397157.0,45.6146,46.0755,45.6048,45.9284,397157.0
2024-06-28 11:00:00,46.82,47.19,46.76,46.9,547121.0,45.9186,46.2815,45.8598,45.9971,547121.0
2024-06-28 11:30:00,46.9,47.07,46.53,46.56,263601.0,45.9971,46.1638,45.6342,45.6636,263601.0
2024-06-28 12:00:00,46.54,46.6,46.4,46.5,152552.0,45.644,45.7028,45.5067,45.6048,152552.0
2024-06-28 12:30:00,46.5,46.65,46.45,46.55,121543.0,45.6048,45.7519,45.5557,45.6538,121543.0
2024-06-28 13:00:00,46.55,46.83,46.5,46.75,110484.0,45.6538,45.9284,45.6048,45.85,110484.0
2024-06-28 13:30:00,46.74,46.8,46.55,46.55,135762.0,45.8401,45.899,45.6538,45.6538,135762.0
2024-06-28 14:00:00,46.54,46.67,46.44,46.63,177688.0,45.644,45.7715,45.5459,45.7323,177688.0
2024-06-28 14:30:00,46.62,46.74,46.61,46.69,228506.0,45.7225,45.8401,45.7126,45.7911,228506.0
2024-06-28 15:00:00,46.69,46.91,46.65,46.9,259959.0,45.7911,46.0069,45.7519,45.9971,259959.0
2024-06-28 15:30:00,46.9,47.24,46.85,47.21,1520512.0,45.9971,46.3305,45.948,46.3011,1520512.0
2024-07-01 09:30:00,47.42,47.87,47.37,47.8,279834.0,46.5071,46.9484,46.458,46.8797,279834.0
2024-07-01 10:00:00,47.82,48.07,47.68,47.68,377256.0,46.8994,47.1445,46.762,46.762,377256.0
2024-07-01 10:30:00,47.69,47.86,47.63,47.77,175559.0,46.7719,46.9386,46.713,46.8503,175559.0
2024-07-01 11:00:00,47.76,47.94,47.64,47.86,170454.0,46.8405,47.017,46.7228,46.9386,170454.0
2024-07-01 11:30:00,47.86,48.06,47.86,47.97,145944.0,46.9386,47.1347,46.9386,47.0465,145944.0
2024-07-01 12:00:00,47.96,48.04,47.82,48.03,143974.0,47.0367,47.1151,46.8994,47.1053,143974.0
2024-07-01 12:30:00,48.03,48.07,47.93,48.07,142757.0,47.1053,47.1445,47.0072,47.1445,142757.0
2024-07-01 13:00:00,48.07,48.15,47.98,48.12,175741.0,47.1445,47.223,47.0563,47.1936,175741.0
2024-07-01 13:30:00,48.13,48.25,48.1,48.21,308879.0,47.2034,47.3211,47.174,47.2818,308879.0
2024-07-01 14:00:00,48.21,48.23,48.09,48.11,210550.0,47.2818,47.3015,47.1642,47.1838,210550.0
2024-07-01 14:30:00,48.11,48.16,48.06,48.13,185457.0,47.1838,47.2328,47.1347,47.2034,185457.0
2024-07-01 15:00:00,48.13,48.28,48.11,48.16,354555.0,47.2034,47.3505,47.1838,47.2328,354555.0
2024-07-01 15:30:00,48.16,48.36,48.1,48.11,823225.0,47.2328,47.429,47.174,47.1838,823225.0
2024-07-02 09:30:00,48.31,48.59,48.05,48.26,190882.0,47.3799,47.6545,47.1249,47.3309,190882.0
2024-07-02 10:00:00,48.27,48.28,47.93,48.01,143043.0,47.3407,47.3505,47.0072,47.0857,143043.0
2024-07-02 10:30:00,48.01,48.04,47.79,47.86,158087.0,47.0857,47.1151,46.8699,46.9386,158087.0
2024-07-02 11:00:00,47.86,47.96,47.71,47.92,144850.0,46.9386,47.0367,46.7915,46.9974,144850.0
2024-07-02 11:30:00,47.92,47.95,47.82,47.86,148195.0,46.9974,47.0268,46.8994,46.9386,148195.0
2024-07-02 12:00:00,47.86,48.13,47.85,48.13,136408.0,46.9386,47.2034,46.9288,47.2034,136408.0
2024-07-02 12:30:00,48.13,48.13,47.94,48.05,126130.0,47.2034,47.2034,47.017,47.1249,126130.0
2024-07-02 13:00:00,48.05,48.13,47.99,48.0,101975.0,47.1249,47.2034,47.0661,47.0759,101975.0
2024-07-02 13:30:00,48.0,48.01,47.85,47.94,176987.0,47.0759,47.0857,46.9288,47.017,176987.0
2024-07-02 14:00:00,47.93,47.97,47.88,47.92,145134.0,47.0072,47.0465,46.9582,46.9974,145134.0
2024-07-02 14:30:00,47.91,47.94,47.86,47.9,116372.0,46.9876,47.017,46.9386,46.9778,116372.0
2024-07-02 15:00:00,47.9,48.02,47.87,48.01,167328.0,46.9778,47.0955,46.9484,47.0857,167328.0
2024-07-02 15:30:00,48.0,48.15,47.98,48.02,568481.0,47.0759,47.223,47.0563,47.0955,568481.0
2024-07-03 09:30:00,48.2,48.2,47.54,47.7,198142.0,47.272,47.272,46.6247,46.7817,198142.0
2024-07-03 10:00:00,47.71,47.93,47.67,47.88,194978.0,46.7915,47.0072,46.7522,46.9582,194978.0
2024-07-03 10:30:00,47.87,47.94,47.64,47.68,150750.0,46.9484,47.017,46.7228,46.762,150750.0
2024-07-03 11:00:00,47.66,47.68,47.16,47.17,115036.0,46.7424,46.762,46.2521,46.2619,115036.0
2024-07-03 11:30:00,47.16,47.36,47.16,47.31,109525.0,46.2521,46.4482,46.2521,46.3992,109525.0
2024-07-03 12:00:00,47.3,47.48,47.27,47.46,178036.0,46.3894,46.5659,46.3599,46.5463,178036.0
2024-07-03 12:30:00,47.45,47.62,47.36,47.36,526795.0,46.5365,46.7032,46.4482,46.4482,526795.0
2024-07-05 09:30:00,47.18,47.54,47.03,47.24,233260.0,46.2717,46.6247,46.1246,46.3305,233260.0
2024-07-05 10:00:00,47.24,47.33,46.87,46.95,220845.0,46.3305,46.4188,45.9676,46.0461,220845.0
2024-07-05 10:30:00,46.96,47.1,46.93,46.94,109993.0,46.0559,46.1932,46.0265,46.0363,109993.0
2024-07-05 11:00:00,46.94,47.06,46.89,47.0,157425.0,46.0363,46.154,45.9873,46.0951,157425.0
2024-07-05 11:30:00,47.0,47.02,46.79,46.8,140687.0,46.0951,46.1148,45.8892,45.899,140687.0
2024-07-05 12:00:00,46.8,46.91,46.71,46.87,89622.0,45.899,46.0069,45.8107,45.9676,89622.0
2024-07-05 12:30:00,46.87,47.02,46.87,47.0,82151.0,45.9676,46.1148,45.9676,46.0951,82151.0
2024-07-05 13:00:00,47.0,47.0,46.85,46.91,72367.0,46.0951,46.0951,45.948,46.0069,72367.0
2024-07-05 13:30:00,46.91,47.04,46.9,47.02,108583.0,46.0069,46.1344,45.9971,46.1148,108583.0
2024-07-05 14:00:00,47.02,47.03,46.9,46.9,107483.0,46.1148,46.1246,45.9971,45.9971,107483.0
2024-07-05 14:30:00,46.9,46.97,46.86,46.96,91759.0,45.9971,46.0657,45.9578,46.0559,91759.0
2024-07-05 15:00:00,46.96,46.96,46.83,46.88,115362.0,46.0559,46.0559,45.9284,45.9774,115362.0
2024-07-05 15:30:00,46.88,47.25,46.84,46.92,640099.0,45.9774,46.3403,45.9382,46.0167,640099.0
2024-07-08 09:30:00,47.24,47.71,47.2,47.44,89827.0,46.3305,46.7915,46.2913,46.5267,89827.0
2024-07-08 10:00:00,47.45,47.68,47.28,47.35,84489.0,46.5365,46.762,46.3697,46.4384,84489.0
2024-07-08 10:30:00,47.33,47.52,47.23,47.44,45648.0,46.4188,46.6051,46.3207,46.5267,45648.0
2024-07-08 11:00:00,47.44,47.54,47.38,47.39,52512.0,46.5267,46.6247,46.4678,46.4776,52512.0
2024-07-08 11:30:00,47.38,47.39,47.22,47.28,98146.0,46.4678,46.4776,46.3109,46.3697,98146.0
2024-07-08 12:00:00,47.28,47.43,47.23,47.43,65275.0,46.3697,46.5169,46.3207,46.5169,65275.0
2024-07-08 12:30:00,47.44,47.45,47.35,47.43,45620.0,46.5267,46.5365,46.4384,46.5169,45620.0
2024-07-08 13:00:00,47.43,47.44,47.29,47.33,53219.0,46.5169,46.5267,46.3796,46.4188,53219.0
2024-07-08 13:30:00,47.33,47.58,47.32,47.57,59484.0,46.4188,46.664,46.409,46.6542,59484.0
2024-07-08 14:00:00,47.57,47.61,47.49,47.57,108010.0,46.6542,46.6934,46.5757,46.6542,108010.0
2024-07-08 14:30:00,47.56,47.64,47.54,47.64,108187.0,46.6444,46.7228,46.6247,46.7228,108187.0
2024-07-08 15:00:00,47.63,47.76,47.61,47.73,96142.0,46.713,46.8405,46.6934,46.8111,96142.0
2024-07-08 15:30:00,47.73,47.79,47.64,47.69,387803.0,46.8111,46.8699,46.7228,46.7719,387803.0
2024-07-09 09:30:00,47.5,47.75,47.37,47.58,77096.0,46.5855,46.8307,46.458,46.664,77096.0
2024-07-09 10:00:00,47.62,47.9,47.61,47.86,75715.0,46.7032,46.9778,46.6934,46.9386,75715.0
2024-07-09 10:30:00,47.85,48.09,47.82,48.02,127567.0,46.9288,47.1642,46.8994,47.0955,127567.0
2024-07-09 11:00:00,48.02,48.17,48.01,48.17,76798.0,47.0955,47.2426,47.0857,47.2426,76798.0
2024-07-09 11:30:00,48.17,48.38,48.16,48.36,120626.0,47.2426,47.4486,47.2328,47.429,120626.0
2024-07-09 12:00:00,48.37,48.53,48.37,48.48,113395.0,47.4388,47.5957,47.4388,47.5466,113395.0
2024-07-09 12:30:00,48.49,48.7,48.39,48.69,102669.0,47.5565,47.7624,47.4584,47.7526,102669.0
2024-07-09 13:00:00,48.69,48.97,48.67,48.84,175650.0,47.7526,48.0272,47.733,47.8997,175650.0
2024-07-09 13:30:00,48.83,48.97,48.51,48.6,116983.0,47.8899,48.0272,47.5761,47.6643,116983.0
2024-07-09 14:00:00,48.6,48.73,48.52,48.55,174401.0,47.6643,47.7918,47.5859,47.6153,174401.0
2024-07-09 14:30:00,48.54,48.56,48.36,48.38,61117.0,47.6055,47.6251,47.429,47.4486,61117.0
2024-07-09 15:00:00,48.38,48.52,48.34,48.52,91505.0,47.4486,47.5859,47.4093,47.5859,91505.0
2024-07-09 15:30:00,48.53,48.56,48.36,48.46,585500.0,47.5957,47.6251,47.429,47.527,585500.0
2024-07-10 09:30:00,48.19,48.36,47.77,48.16,270718.0,47.2622,47.429,46.8503,47.2328,270718.0
2024-07-10 10:00:00,48.17,48.3,47.8,47.92,199740.0,47.2426,47.3701,46.8797,46.9974,199740.0
2024-07-10 10:30:00,47.93,47.99,47.64,47.79,155544.0,47.0072,47.0661,46.7228,46.8699,155544.0
2024-07-10 11:00:00,47.78,47.99,47.76,47.99,114004.0,46.8601,47.0661,46.8405,47.0661,114004.0
2024-07-10 11:30:00,47.98,48.0,47.76,47.76,142358.0,47.0563,47.0759,46.8405,46.8405,142358.0
2024-07-10 12:00:00,47.75,47.87,47.7,47.76,103032.0,46.8307,46.9484,46.7817,46.8405,103032.0
2024-07-10 12:30:00,47.74,47.85,47.72,47.81,62769.0,46.8209,46.9288,46.8013,46.8895,62769.0
2024-07-10 13:00:00,47.8,47.88,47.73,47.8,48884.0,46.8797,46.9582,46.8111,46.8797,48884.0
2024-07-10 13:30:00,47.8,47.92,47.8,47.86,59165.0,46.8797,46.9974,46.8797,46.9386,59165.0
2024-07-10 14:00:00,47.85,47.99,47.79,47.98,94173.0,46.9288,47.0661,46.8699,47.0563,94173.0
2024-07-10 14:30:00,47.97,48.1,47.96,48.07,75786.0,47.0465,47.174,47.0367,47.1445,75786.0
2024-07-10 15:00:00,48.07,48.08,47.94,48.0,106140.0,47.1445,47.1543,47.017,47.0759,106140.0
2024-07-10 15:30:00,48.0,48.11,47.98,48.09,673304.0,47.0759,47.1838,47.0563,47.1642,673304.0
2024-07-11 09:30:00,48.33,48.55,48.09,48.31,76589.0,47.3995,47.6153,47.1642,47.3799,76589.0
2024-07-11 10:00:00,48.33,48.94,48.33,48.81,102053.0,47.3995,47.9978,47.3995,47.8703,102053.0
2024-07-11 10:30:00,48.8,49.15,48.79,49.15,85340.0,47.8605,48.2037,47.8507,48.2037,85340.0
2024-07-11 11:00:00,49.15,49.17,48.94,49.11,53447.0,48.2037,48.2234,47.9978,48.1645,53447.0
2024-07-11 11:30:00,49.11,49.18,49.01,49.03,59650.0,48.1645,48.2332,48.0664,48.0861,59650.0
2024-07-11 12:00:00,49.03,49.09,48.92,48.99,54514.0,48.0861,48.1449,47.9782,48.0468,54514.0
2024-07-11 12:30:00,48.99,49.01,48.8,48.91,49363.0,48.0468,48.0664,47.8605,47.9684,49363.0
2024-07-11 13:00:00,48.93,49.07,48.9,49.02,33800.0,47.988,48.1253,47.9586,48.0762,33800.0
2024-07-11 13:30:00,49.02,49.12,49.0,49.11,38458.0,48.0762,48.1743,48.0566,48.1645,38458.0
2024-07-11 14:00:00,49.13,49.25,49.03,49.04,67841.0,48.1841,48.3018,48.0861,48.0959,67841.0
2024-07-11 14:30:00,49.04,49.14,49.03,49.09,59420.0,48.0959,48.1939,48.0861,48.1449,59420.0
2024-07-11 15:00:00,49.09,49.09,48.96,48.97,96824.0,48.1449,48.1449,48.0174,48.0272,96824.0
2024-07-11 15:30:00,48.98,49.23,48.98,49.06,558740.0,48.037,48.2822,48.037,48.1155,558740.0
2024-07-12 09:30:00,49.18,49.3,48.95,48.99,47890.0,48.2332,48.3509,48.0076,48.0468,47890.0
2024-07-12 10:00:00,49.0,49.31,48.95,49.22,74907.0,48.0566,48.3607,48.0076,48.2724,74907.0
2024-07-12 10:30:00,49.21,49.21,48.87,49.06,126859.0,48.2626,48.2626,47.9291,48.1155,126859.0
2024-07-12 11:00:00,49.05,49.26,49.05,49.23,98982.0,48.1057,48.3116,48.1057,48.2822,98982.0
2024-07-12 11:30:00,49.24,49.33,49.12,49.22,55239.0,48.292,48.3803,48.1743,48.2724,55239.0
2024-07-12 12:00:00,49.21,49.35,49.19,49.28,78268.0,48.2626,48.3999,48.243,48.3312,78268.0
2024-07-12 12:30:00,49.29,49.37,49.25,49.29,44376.0,48.3411,48.4195,48.3018,48.3411,44376.0
2024-07-12 13:00:00,49.28,49.31,49.22,49.26,42732.0,48.3312,48.3607,48.2724,48.3116,42732.0
2024-07-12 13:30:00,49.26,49.42,49.23,49.36,60531.0,48.3116,48.4685,48.2822,48.4097,60531.0
2024-07-12 14:00:00,49.35,49.44,49.29,49.41,54852.0,48.3999,48.4882,48.3411,48.4587,54852.0
2024-07-12 14:30:00,49.4,49.48,49.34,49.45,45713.0,48.4489,48.5274,48.3901,48.498,45713.0
2024-07-12 15:00:00,49.46,49.49,49.31,49.33,137423.0,48.5078,48.5372,48.3607,48.3803,137423.0
2024-07-12 15:30:00,49.33,49.33,49.01,49.11,515425.0,48.3803,48.3803,48.0664,48.1645,515425.0
2024-07-15 09:30:00,50.1,50.45,50.0,50.06,303335.0,49.1355,49.4787,49.0374,49.0962,303335.0
2024-07-15 10:00:00,50.06,50.66,50.06,50.48,304249.0,49.0962,49.6847,49.0962,49.5081,304249.0
2024-07-15 10:30:00,50.47,50.88,50.41,50.76,214992.0,49.4983,49.9004,49.4395,49.7827,214992.0
2024-07-15 11:00:00,50.76,50.88,50.68,50.68,115034.0,49.7827,49.9004,49.7043,49.7043,115034.0
2024-07-15 11:30:00,50.68,51.29,50.68,51.28,180707.0,49.7043,50.3025,49.7043,50.2927,180707.0
2024-07-15 12:00:00,51.28,51.28,51.0,51.11,105634.0,50.2927,50.2927,50.0181,50.126,105634.0
2024-07-15 12:30:00,51.1,51.11,50.85,50.89,74299.0,50.1162,50.126,49.871,49.9102,74299.0
2024-07-15 13:00:00,50.89,51.0,50.72,50.94,63852.0,49.9102,50.0181,49.7435,49.9593,63852.0
2024-07-15 13:30:00,50.95,50.96,50.8,50.8,85569.0,49.9691,49.9789,49.822,49.822,85569.0
2024-07-15 14:00:00,50.8,50.88,50.7,50.75,82933.0,49.822,49.9004,49.7239,49.7729,82933.0
2024-07-15 14:30:00,50.76,50.88,50.65,50.68,129390.0,49.7827,49.9004,49.6749,49.7043,129390.0
2024-07-15 15:00:00,50.67,50.73,50.61,50.66,164094.0,49.6945,49.7533,49.6356,49.6847,164094.0
2024-07-15 15:30:00,50.66,50.83,50.64,50.73,556304.0,49.6847,49.8514,49.6651,49.7533,556304.0
2024-07-16 09:30:00,50.69,51.36,50.4,51.34,345077.0,49.7141,50.3712,49.4297,50.3516,345077.0
2024-07-16 10:00:00,51.33,51.48,51.24,51.37,285857.0,50.3418,50.4889,50.2535,50.381,285857.0
2024-07-16 10:30:00,51.37,51.69,51.32,51.65,317129.0,50.381,50.6948,50.332,50.6556,317129.0
2024-07-16 11:00:00,51.65,51.82,51.54,51.73,226926.0,50.6556,50.8223,50.5477,50.7341,226926.0
2024-07-16 11:30:00,51.72,51.74,51.52,51.68,126359.0,50.7243,50.7439,50.5281,50.685,126359.0
2024-07-16 12:00:00,51.69,51.89,51.66,51.82,146932.0,50.6948,50.891,50.6654,50.8223,146932.0
2024-07-16 12:30:00,51.82,51.87,51.78,51.86,112329.0,50.8223,50.8714,50.7831,50.8616,112329.0
2024-07-16 13:00:00,51.86,51.9,51.73,51.79,120947.0,50.8616,50.9008,50.7341,50.7929,120947.0
2024-07-16 13:30:00,51.78,51.94,51.63,51.72,334746.0,50.7831,50.94,50.636,50.7243,334746.0
2024-07-16 14:00:00,51.7,51.89,51.59,51.69,383022.0,50.7047,50.891,50.5968,50.6948,383022.0
2024-07-16 14:30:00,51.68,51.75,51.57,51.68,165839.0,50.685,50.7537,50.5772,50.685,165839.0
2024-07-16 15:00:00,51.67,51.71,51.54,51.59,330309.0,50.6752,50.7145,50.5477,50.5968,330309.0
2024-07-16 15:30:00,51.6,51.86,51.57,51.71,1058786.0,50.6066,50.8616,50.5772,50.7145,1058786.0
2024-07-17 09:30:00,51.62,52.5,49.88,52.27,534267.0,50.6262,51.4893,48.9197,51.2637,534267.0
2024-07-17 10:00:00,52.26,52.67,51.94,52.34,269856.0,51.2539,51.656,50.94,51.3323,269856.0
2024-07-17 10:30:00,52.34,52.38,51.75,52.21,144395.0,51.3323,51.3716,50.7537,51.2048,144395.0
2024-07-17 11:00:00,52.2,52.2,51.93,52.02,81995.0,51.195,51.195,50.9302,51.0185,81995.0
2024-07-17 11:30:00,52.02,52.29,51.93,52.08,144025.0,51.0185,51.2833,50.9302,51.0773,144025.0
2024-07-17 12:00:00,52.07,52.07,51.76,51.94,99959.0,51.0675,51.0675,50.7635,50.94,99959.0
2024-07-17 12:30:00,51.95,52.13,51.76,51.94,75640.0,50.9498,51.1264,50.7635,50.94,75640.0
2024-07-17 13:00:00,51.94,52.14,51.73,52.05,97255.0,50.94,51.1362,50.7341,51.0479,97255.0
2024-07-17 13:30:00,52.04,52.11,51.95,52.06,67787.0,51.0381,51.1068,50.9498,51.0577,67787.0
2024-07-17 14:00:00,52.06,52.16,52.03,52.13,118580.0,51.0577,51.1558,51.0283,51.1264,118580.0
2024-07-17 14:30:00,52.12,52.27,52.05,52.1,141638.0,51.1166,51.2637,51.0479,51.097,141638.0
2024-07-17 15:00:00,52.1,52.36,52.06,52.32,163177.0,51.097,51.3519,51.0577,51.3127,163177.0
2024-07-17 15:30:00,52.32,52.52,52.14,52.22,970922.0,51.3127,51.5089,51.1362,51.2146,970922.0
2024-07-18 09:30:00,51.74,52.39,51.28,52.03,231837.0,50.7439,51.3814,50.2927,51.0283,231837.0
2024-07-18 10:00:00,52.02,52.3,51.85,52.24,222662.0,51.0185,51.2931,50.8518,51.2343,222662.0
2024-07-18 10:30:00,52.23,52.4,52.14,52.27,180385.0,51.2244,51.3912,51.1362,51.2637,180385.0
2024-07-18 11:00:00,52.31,52.31,51.87,51.96,186564.0,51.3029,51.3029,50.8714,50.9596,186564.0
2024-07-18 11:30:00,52.0,52.02,51.64,51.73,130889.0,50.9989,51.0185,50.6458,50.7341,130889.0
2024-07-18 12:00:00,51.75,51.91,51.67,51.7,107542.0,50.7537,50.9106,50.6752,50.7047,107542.0
2024-07-18 12:30:00,51.69,51.82,51.39,51.41,153826.0,50.6948,50.8223,50.4006,50.4202,153826.0
2024-07-18 13:00:00,51.42,51.77,51.41,51.66,121027.0,50.43,50.7733,50.4202,50.6654,121027.0
2024-07-18 13:30:00,51.66,51.67,51.4,51.44,161250.0,50.6654,50.6752,50.4104,50.4497,161250.0
2024-07-18 14:00:00,51.44,51.47,50.87,50.88,193644.0,50.4497,50.4791,49.8906,49.9004,193644.0
2024-07-18 14:30:00,50.88,51.0,50.6,50.71,169260.0,49.9004,50.0181,49.6258,49.7337,169260.0
2024-07-18 15:00:00,50.71,50.89,50.55,50.57,190557.0,49.7337,49.9102,49.5768,49.5964,190557.0
2024-07-18 15:30:00,50.57,50.96,50.53,50.82,768985.0,49.5964,49.9789,49.5572,49.8416,768985.0
2024-07-19 09:30:00,50.65,50.65,49.94,50.32,318782.0,49.6749,49.6749,48.9785,49.3512,318782.0
2024-07-19 10:00:00,50.34,50.37,50.07,50.22,150344.0,49.3708,49.4003,49.106,49.2531,150344.0
2024-07-19 10:30:00,50.2,50.29,49.88,50.01,156617.0,49.2335,49.3218,48.9197,49.0472,156617.0
2024-07-19 11:00:00,50.01,50.03,49.86,49.86,128745.0,49.0472,49.0668,48.9001,48.9001,128745.0
2024-07-19 11:30:00,49.88,50.21,49.85,50.15,144377.0,48.9197,49.2433,48.8903,49.1845,144377.0
2024-07-19 12:00:00,50.16,50.37,50.13,50.16,139339.0,49.1943,49.4003,49.1649,49.1943,139339.0
2024-07-19 12:30:00,50.16,50.32,50.14,50.27,86739.0,49.1943,49.3512,49.1747,49.3022,86739.0
2024-07-19 13:00:00,50.27,50.39,50.2,50.33,92296.0,49.3022,49.4199,49.2335,49.361,92296.0
2024-07-19 13:30:00,50.33,50.39,50.19,50.37,108111.0,49.361,49.4199,49.2237,49.4003,108111.0
2024-07-19 14:00:00,50.37,50.42,50.25,50.31,90529.0,49.4003,49.4493,49.2826,49.3414,90529.0
2024-07-19 14:30:00,50.3,50.36,50.2,50.27,95520.0,49.3316,49.3905,49.2335,49.3022,95520.0
2024-07-19 15:00:00,50.28,50.43,50.28,50.33,105088.0,49.312,49.4591,49.312,49.361,105088.0
2024-07-19 15:30:00,50.32,50.34,49.89,49.97,588161.0,49.3512,49.3708,48.9295,49.008,588161.0
2024-07-22 09:30:00,49.88,50.11,49.62,49.64,168216.0,48.9197,49.1453,48.6647,48.6843,168216.0
2024-07-22 10:00:00,49.64,49.89,49.35,49.88,168313.0,48.6843,48.9295,48.3999,48.9197,168313.0
2024-07-22 10:30:00,49.89,50.23,49.85,50.21,74600.0,48.9295,49.263,48.8903,49.2433,74600.0
2024-07-22 11:00:00,50.23,50.31,50.04,50.27,82370.0,49.263,49.3414,49.0766,49.3022,82370.0
2024-07-22 11:30:00,50.26,50.34,50.17,50.21,59462.0,49.2924,49.3708,49.2041,49.2433,59462.0
2024-07-22 12:00:00,50.21,50.29,50.17,50.17,45372.0,49.2433,49.3218,49.2041,49.2041,45372.0
2024-07-22 12:30:00,50.17,50.34,50.08,50.29,53882.0,49.2041,49.3708,49.1158,49.3218,53882.0
2024-07-22 13:00:00,50.31,50.44,50.31,50.37,33015.0,49.3414,49.4689,49.3414,49.4003,33015.0
2024-07-22 13:30:00,50.37,50.44,50.23,50.29,41608.0,49.4003,49.4689,49.263,49.3218,41608.0
2024-07-22 14:00:00,50.28,50.29,50.17,50.2,42949.0,49.312,49.3218,49.2041,49.2335,42949.0
2024-07-22 14:30:00,50.2,50.3,50.16,50.21,62000.0,49.2335,49.3316,49.1943,49.2433,62000.0
2024-07-22 15:00:00,50.2,50.32,50.15,50.3,103856.0,49.2335,49.3512,49.1845,49.3316,103856.0
2024-07-22 15:30:00,50.31,50.54,50.31,50.52,572878.0,49.3414,49.567,49.3414,49.5474,572878.0
2024-07-23 09:30:00,50.46,50.7,50.3,50.65,74991.0,49.4885,49.7239,49.3316,49.6749,74991.0
2024-07-23 10:00:00,50.63,51.05,50.61,50.92,65112.0,49.6553,50.0672,49.6356,49.9397,65112.0
2024-07-23 10:30:00,50.91,50.98,50.61,50.69,57738.0,49.9299,49.9985,49.6356,49.7141,57738.0
2024-07-23 11:00:00,50.69,50.89,50.67,50.83,85481.0,49.7141,49.9102,49.6945,49.8514,85481.0
2024-07-23 11:30:00,50.83,50.98,50.79,50.93,89653.0,49.8514,49.9985,49.8122,49.9495,89653.0
2024-07-23 12:00:00,50.93,51.01,50.87,50.9,53317.0,49.9495,50.0279,49.8906,49.9201,53317.0
2024-07-23 12:30:00,50.9,50.93,50.84,50.89,59314.0,49.9201,49.9495,49.8612,49.9102,59314.0
2024-07-23 13:00:00,50.89,50.99,50.86,50.88,41842.0,49.9102,50.0083,49.8808,49.9004,41842.0
2024-07-23 13:30:00,50.88,50.94,50.77,50.8,59647.0,49.9004,49.9593,49.7926,49.822,59647.0
2024-07-23 14:00:00,50.81,50.91,50.8,50.86,71219.0,49.8318,49.9299,49.822,49.8808,71219.0
2024-07-23 14:30:00,50.85,50.91,50.81,50.89,44990.0,49.871,49.9299,49.8318,49.9102,44990.0
2024-07-23 15:00:00,50.88,50.94,50.8,50.91,94906.0,49.9004,49.9593,49.822,49.9299,94906.0
2024-07-23 15:30:00,50.91,50.97,50.77,50.81,380036.0,49.9299,49.9887,49.7926,49.8318,380036.0
2024-07-24 09:30:00,50.3,50.69,50.12,50.28,112978.0,49.3316,49.7141,49.1551,49.312,112978.0
2024-07-24 10:00:00,50.26,50.32,49.94,50.27,91545.0,49.2924,49.3512,48.9785,49.3022,91545.0
2024-07-24 10:30:00,50.29,50.6,50.27,50.57,42290.0,49.3218,49.6258,49.3022,49.5964,42290.0
2024-07-24 11:00:00,50.57,50.57,50.28,50.34,53625.0,49.5964,49.5964,49.312,49.3708,53625.0
2024-07-24 11:30:00,50.34,50.62,50.32,50.6,59518.0,49.3708,49.6454,49.3512,49.6258,59518.0
2024-07-24 12:00:00,50.61,50.72,50.53,50.55,58422.0,49.6356,49.7435,49.5572,49.5768,58422.0
2024-07-24 12:30:00,50.54,50.59,50.27,50.28,64577.0,49.567,49.616,49.3022,49.312,64577.0
2024-07-24 13:00:00,50.28,50.34,50.19,50.25,45571.0,49.312,49.3708,49.2237,49.2826,45571.0
2024-07-24 13:30:00,50.26,50.36,50.21,50.27,72896.0,49.2924,49.3905,49.2433,49.3022,72896.0
2024-07-24 14:00:00,50.26,50.3,50.09,50.11,46412.0,49.2924,49.3316,49.1256,49.1453,46412.0
2024-07-24 14:30:00,50.11,50.18,49.96,49.97,55451.0,49.1453,49.2139,48.9982,49.008,55451.0
2024-07-24 15:00:00,49.97,49.98,49.8,49.86,96402.0,49.008,49.0178,48.8412,48.9001,96402.0
2024-07-24 15:30:00,49.86,49.97,49.75,49.88,354815.0,48.9001,49.008,48.7922,48.9197,354815.0
2024-07-25 09:30:00,50.01,50.71,49.56,50.54,188075.0,49.0472,49.7337,48.6059,49.567,188075.0
2024-07-25 10:00:00,50.54,50.55,50.06,50.24,118398.0,49.567,49.5768,49.0962,49.2728,118398.0
2024-07-25 10:30:00,50.23,50.45,50.23,50.45,103285.0,49.263,49.4787,49.263,49.4787,103285.0
2024-07-25 11:00:00,50.47,50.55,50.39,50.54,86503.0,49.4983,49.5768,49.4199,49.567,86503.0
2024-07-25 11:30:00,50.53,50.71,50.47,50.71,77029.0,49.5572,49.7337,49.4983,49.7337,77029.0
2024-07-25 12:00:00,50.71,51.02,50.7,50.99,99749.0,49.7337,50.0377,49.7239,50.0083,99749.0
2024-07-25 12:30:00,50.98,51.13,50.95,51.07,103051.0,49.9985,50.1456,49.9691,50.0868,103051.0
2024-07-25 13:00:00,51.07,51.23,50.79,50.81,95803.0,50.0868,50.2437,49.8122,49.8318,95803.0
2024-07-25 13:30:00,50.82,50.82,50.52,50.64,45983.0,49.8416,49.8416,49.5474,49.6651,45983.0
2024-07-25 14:00:00,50.63,50.63,50.51,50.53,42603.0,49.6553,49.6553,49.5376,49.5572,42603.0
2024-07-25 14:30:00,50.54,50.59,50.39,50.51,47052.0,49.567,49.616,49.4199,49.5376,47052.0
2024-07-25 15:00:00,50.5,50.74,50.46,50.67,77744.0,49.5278,49.7631,49.4885,49.6945,77744.0
2024-07-25 15:30:00,50.68,50.7,50.33,50.37,306199.0,49.7043,49.7239,49.361,49.4003,306199.0
2024-07-26 09:30:00,50.8,51.23,50.62,50.7,83017.0,49.822,50.2437,49.6454,49.7239,83017.0
2024-07-26 10:00:00,50.64,51.01,50.6,50.94,48706.0,49.6651,50.0279,49.6258,49.9593,48706.0
2024-07-26 10:30:00,50.93,51.11,50.71,51.03,55724.0,49.9495,50.126,49.7337,50.0476,55724.0
2024-07-26 11:00:00,51.04,51.07,50.82,50.82,39957.0,50.0574,50.0868,49.8416,49.8416,39957.0
2024-07-26 11:30:00,50.82,50.9,50.71,50.89,53257.0,49.8416,49.9201,49.7337,49.9102,53257.0
2024-07-26 12:00:00,50.9,50.98,50.75,50.77,46548.0,49.9201,49.9985,49.7729,49.7926,46548.0
2024-07-26 12:30:00,50.78,50.88,50.68,50.86,32531.0,49.8024,49.9004,49.7043,49.8808,32531.0
2024-07-26 13:00:00,50.86,50.87,50.75,50.85,35240.0,49.8808,49.8906,49.7729,49.871,35240.0
2024-07-26 13:30:00,50.84,50.84,50.61,50.75,49122.0,49.8612,49.8612,49.6356,49.7729,49122.0
2024-07-26 14:00:00,50.75,50.86,50.74,50.8,37748.0,49.7729,49.8808,49.7631,49.822,37748.0
2024-07-26 14:30:00,50.8,50.92,50.75,50.79,49485.0,49.822,49.9397,49.7729,49.8122,49485.0
2024-07-26 15:00:00,50.78,50.86,50.66,50.85,87477.0,49.8024,49.8808,49.6847,49.871,87477.0
2024-07-26 15:30:00,50.85,50.97,50.63,50.78,333929.0,49.871,49.9887,49.6553,49.8024,333929.0
2024-07-29 09:30:00,50.9,51.04,50.49,50.68,57200.0,49.9201,50.0574,49.5179,49.7043,57200.0
2024-07-29 10:00:00,50.67,50.91,50.67,50.68,52006.0,49.6945,49.9299,49.6945,49.7043,52006.0
2024-07-29 10:30:00,50.67,50.69,50.47,50.64,47285.0,49.6945,49.7141,49.4983,49.6651,47285.0
2024-07-29 11:00:00,50.65,50.71,50.49,50.66,63939.0,49.6749,49.7337,49.5179,49.6847,63939.0
2024-07-29 11:30:00,50.64,50.66,50.46,50.63,64141.0,49.6651,49.6847,49.4885,49.6553,64141.0
2024-07-29 12:00:00,50.62,50.64,50.51,50.53,56259.0,49.6454,49.6651,49.5376,49.5572,56259.0
2024-07-29 12:30:00,50.52,50.6,50.44,50.55,58130.0,49.5474,49.6258,49.4689,49.5768,58130.0
2024-07-29 13:00:00,50.53,50.65,50.51,50.59,45460.0,49.5572,49.6749,49.5376,49.616,45460.0
2024-07-29 13:30:00,50.55,50.65,50.55,50.64,38906.0,49.5768,49.6749,49.5768,49.6651,38906.0
2024-07-29 14:00:00,50.63,50.69,50.59,50.65,64888.0,49.6553,49.7141,49.616,49.6749,64888.0
2024-07-29 14:30:00,50.65,50.66,50.55,50.64,78761.0,49.6749,49.6847,49.5768,49.6651,78761.0
2024-07-29 15:00:00,50.63,50.65,50.49,50.51,80998.0,49.6553,49.6749,49.5179,49.5376,80998.0
2024-07-29 15:30:00,50.52,50.62,50.49,50.51,291063.0,49.5474,49.6454,49.5179,49.5376,291063.0
2024-07-30 09:30:00,51.22,51.48,51.15,51.26,96222.0,50.2339,50.4889,50.1652,50.2731,96222.0
2024-07-30 10:00:00,51.28,51.3,51.05,51.22,59015.0,50.2927,50.3124,50.0672,50.2339,59015.0
2024-07-30 10:30:00,51.21,51.31,51.18,51.18,53028.0,50.2241,50.3222,50.1947,50.1947,53028.0
2024-07-30 11:00:00,51.18,51.27,51.03,51.14,75940.0,50.1947,50.2829,50.0476,50.1554,75940.0
2024-07-30 11:30:00,51.14,51.23,51.04,51.09,51712.0,50.1554,50.2437,50.0574,50.1064,51712.0
2024-07-30 12:00:00,51.09,51.09,50.92,51.01,45927.0,50.1064,50.1064,49.9397,50.0279,45927.0
2024-07-30 12:30:00,51.04,51.16,50.93,50.94,152391.0,50.0574,50.175,49.9495,49.9593,152391.0
2024-07-30 13:00:00,50.94,50.98,50.83,50.89,45452.0,49.9593,49.9985,49.8514,49.9102,45452.0
2024-07-30 13:30:00,50.9,51.02,50.86,50.97,65207.0,49.9201,50.0377,49.8808,49.9887,65207.0
2024-07-30 14:00:00,50.96,50.97,50.77,50.78,72341.0,49.9789,49.9887,49.7926,49.8024,72341.0
2024-07-30 14:30:00,50.79,50.82,50.73,50.8,51564.0,49.8122,49.8416,49.7533,49.822,51564.0
2024-07-30 15:00:00,50.81,51.11,50.8,51.09,73445.0,49.8318,50.126,49.822,50.1064,73445.0
2024-07-30 15:30:00,51.08,51.3,50.96,50.99,420009.0,50.0966,50.3124,49.9789,50.0083,420009.0
2024-07-31 09:30:00,51.09,51.27,50.82,50.94,79399.0,50.1064,50.2829,49.8416,49.9593,79399.0
2024-07-31 10:00:00,50.91,51.1,50.86,51.03,70799.0,49.9299,50.1162,49.8808,50.0476,70799.0
2024-07-31 10:30:00,51.01,51.22,50.97,51.12,69157.0,50.0279,50.2339,49.9887,50.1358,69157.0
2024-07-31 11:00:00,51.12,51.12,50.93,50.94,45966.0,50.1358,50.1358,49.9495,49.9593,45966.0
2024-07-31 11:30:00,50.94,51.06,50.89,51.05,63016.0,49.9593,50.077,49.9102,50.0672,63016.0
2024-07-31 12:00:00,51.04,51.1,50.99,51.02,42200.0,50.0574,50.1162,50.0083,50.0377,42200.0
2024-07-31 12:30:00,51.04,51.12,50.99,51.03,44178.0,50.0574,50.1358,50.0083,50.0476,44178.0
2024-07-31 13:00:00,51.02,51.09,50.92,50.95,46866.0,50.0377,50.1064,49.9397,49.9691,46866.0
2024-07-31 13:30:00,50.96,51.05,50.88,51.0,59449.0,49.9789,50.0672,49.9004,50.0181,59449.0
2024-07-31 14:00:00,50.99,51.06,50.86,51.01,70478.0,50.0083,50.077,49.8808,50.0279,70478.0
2024-07-31 14:30:00,51.02,51.43,51.0,51.41,111232.0,50.0377,50.4399,50.0181,50.4202,111232.0
2024-07-31 15:00:00,51.43,51.44,50.93,50.97,156781.0,50.4399,50.4497,49.9495,49.9887,156781.0
2024-07-31 15:30:00,50.96,51.13,50.78,50.79,382402.0,49.9789,50.1456,49.8024,49.8122,382402.0
2024-08-01 09:30:00,50.84,50.98,49.13,49.21,307959.0,49.8612,49.9985,48.1841,48.2626,307959.0
2024-08-01 10:00:00,49.16,49.39,48.75,48.84,308951.0,48.2136,48.4391,47.8114,47.8997,308951.0
2024-08-01 10:30:00,48.85,48.86,48.36,48.36,289276.0,47.9095,47.9193,47.429,47.429,289276.0
2024-08-01 11:00:00,48.36,48.68,48.22,48.57,456180.0,47.429,47.7428,47.2917,47.6349,456180.0
2024-08-01 11:30:00,48.57,48.79,48.54,48.68,244693.0,47.6349,47.8507,47.6055,47.7428,244693.0
2024-08-01 12:00:00,48.66,49.05,48.59,48.95,217690.0,47.7232,48.1057,47.6545,48.0076,217690.0
2024-08-01 12:30:00,48.95,48.96,48.7,48.8,232491.0,48.0076,48.0174,47.7624,47.8605,232491.0
2024-08-01 13:00:00,48.79,48.8,48.34,48.41,224757.0,47.8507,47.8605,47.4093,47.478,224757.0
2024-08-01 13:30:00,48.41,48.54,48.3,48.53,185332.0,47.478,47.6055,47.3701,47.5957,185332.0
2024-08-01 14:00:00,48.54,48.58,48.38,48.48,210704.0,47.6055,47.6447,47.4486,47.5466,210704.0
2024-08-01 14:30:00,48.48,48.61,48.4,48.43,187170.0,47.5466,47.6741,47.4682,47.4976,187170.0
2024-08-01 15:00:00,48.43,48.69,48.34,48.67,213511.0,47.4976,47.7526,47.4093,47.733,213511.0
2024-08-01 15:30:00,48.68,48.77,48.51,48.57,573500.0,47.7428,47.8311,47.5761,47.6349,573500.0
2024-08-02 09:30:00,47.25,47.37,45.66,46.04,704517.0,46.3403,46.458,44.7809,45.1536,704517.0
2024-08-02 10:00:00,46.08,46.45,45.56,45.59,532563.0,45.1929,45.5557,44.6829,44.7123,532563.0
2024-08-02 10:30:00,45.58,45.97,45.46,45.71,349566.0,44.7025,45.085,44.5848,44.83,349566.0
2024-08-02 11:00:00,45.71,45.75,45.22,45.39,256545.0,44.83,44.8692,44.3494,44.5161,256545.0
2024-08-02 11:30:00,45.39,45.76,45.27,45.57,198637.0,44.5161,44.879,44.3984,44.6927,198637.0
2024-08-02 12:00:00,45.57,45.87,45.54,45.8,193510.0,44.6927,44.9869,44.6632,44.9182,193510.0
2024-08-02 12:30:00,45.79,45.95,45.73,45.91,145699.0,44.9084,45.0654,44.8496,45.0261,145699.0
2024-08-02 13:00:00,45.92,45.94,45.5,45.5,189879.0,45.0359,45.0555,44.624,44.624,189879.0
2024-08-02 13:30:00,45.5,45.52,45.21,45.3,233212.0,44.624,44.6436,44.3396,44.4279,233212.0
2024-08-02 14:00:00,45.31,45.33,45.09,45.32,218577.0,44.4377,44.4573,44.2219,44.4475,218577.0
2024-08-02 14:30:00,45.31,45.37,45.19,45.21,191267.0,44.4377,44.4965,44.32,44.3396,191267.0
2024-08-02 15:00:00,45.21,45.22,45.01,45.19,277433.0,44.3396,44.3494,44.1435,44.32,277433.0
2024-08-02 15:30:00,45.19,45.28,44.85,44.96,814247.0,44.32,44.4083,43.9865,44.0944,814247.0
2024-08-05 09:30:00,42.81,43.09,41.99,42.17,470580.0,42.2256,42.5018,41.4168,41.5944,470580.0
2024-08-05 10:00:00,42.19,42.98,42.16,42.62,371989.0,41.6141,42.3933,41.5845,42.0382,371989.0
2024-08-05 10:30:00,42.62,43.18,42.61,42.9,298658.0,42.0382,42.5906,42.0283,42.3144,298658.0
2024-08-05 11:00:00,42.9,43.21,42.7,43.12,341679.0,42.3144,42.6202,42.1171,42.5314,341679.0
2024-08-05 11:30:00,43.09,43.5,42.98,43.4,213645.0,42.5018,42.9062,42.3933,42.8076,213645.0
2024-08-05 12:00:00,43.41,43.8,43.33,43.75,251728.0,42.8174,43.2021,42.7385,43.1528,251728.0
2024-08-05 12:30:00,43.74,43.74,43.4,43.6,157528.0,43.1429,43.1429,42.8076,43.0048,157528.0
2024-08-05 13:00:00,43.58,43.88,43.56,43.88,148611.0,42.9851,43.281,42.9654,43.281,148611.0
2024-08-05 13:30:00,43.88,44.06,43.77,43.8,158557.0,43.281,43.4586,43.1725,43.2021,158557.0
2024-08-05 14:00:00,43.79,43.93,43.75,43.85,174381.0,43.1922,43.3303,43.1528,43.2514,174381.0
2024-08-05 14:30:00,43.84,43.86,43.63,43.66,130794.0,43.2416,43.2613,43.0344,43.064,130794.0
2024-08-05 15:00:00,43.66,43.69,43.54,43.67,192342.0,43.064,43.0936,42.9456,43.0739,192342.0
2024-08-05 15:30:00,43.66,43.8,43.52,43.8,481784.0,43.064,43.2021,42.9259,43.2021,481784.0
2024-08-06 09:30:00,43.66,44.49,43.56,44.47,301878.0,43.064,43.8827,42.9654,43.863,301878.0
2024-08-06 10:00:00,44.45,44.75,44.32,44.58,237357.0,43.8432,44.1391,43.715,43.9715,237357.0
2024-08-06 10:30:00,44.58,44.9,44.46,44.66,170881.0,43.9715,44.2871,43.8531,44.0504,170881.0
2024-08-06 11:00:00,44.66,44.67,44.12,44.16,154445.0,44.0504,44.0602,43.5177,43.5572,154445.0
2024-08-06 11:30:00,44.17,44.47,44.13,44.45,127244.0,43.5671,43.863,43.5276,43.8432,127244.0
2024-08-06 12:00:00,44.46,44.64,44.4,44.61,102386.0,43.8531,44.0306,43.7939,44.001,102386.0
2024-08-06 12:30:00,44.6,44.67,44.54,44.62,107805.0,43.9912,44.0602,43.932,44.0109,107805.0
2024-08-06 13:00:00,44.63,44.86,44.59,44.83,112602.0,44.0208,44.2476,43.9813,44.218,112602.0
2024-08-06 13:30:00,44.82,45.02,44.8,44.93,126744.0,44.2082,44.4054,44.1885,44.3167,126744.0
2024-08-06 14:00:00,44.94,44.96,44.75,44.91,126414.0,44.3265,44.3463,44.1391,44.2969,126414.0
2024-08-06 14:30:00,44.91,45.01,44.78,44.78,174197.0,44.2969,44.3956,44.1687,44.1687,174197.0
2024-08-06 15:00:00,44.78,44.87,44.48,44.83,249732.0,44.1687,44.2575,43.8728,44.218,249732.0
2024-08-06 15:30:00,44.84,44.88,44.28,44.28,461041.0,44.2279,44.2674,43.6755,43.6755,461041.0
2024-08-07 09:30:00,45.27,45.96,45.08,45.87,200866.0,44.652,45.3326,44.4646,45.2438,200866.0
2024-08-07 10:00:00,45.87,45.89,45.47,45.51,212676.0,45.2438,45.2636,44.8493,44.8888,212676.0
2024-08-07 10:30:00,45.52,45.66,45.4,45.45,249622.0,44.8986,45.0367,44.7803,44.8296,249622.0
2024-08-07 11:00:00,45.45,45.61,45.25,45.3,170957.0,44.8296,44.9874,44.6323,44.6816,170957.0
2024-08-07 11:30:00,45.3,45.34,45.07,45.17,166206.0,44.6816,44.7211,44.4548,44.5534,166206.0
2024-08-07 12:00:00,45.16,45.24,44.98,45.24,85769.0,44.5435,44.6224,44.366,44.6224,85769.0
2024-08-07 12:30:00,45.23,45.28,44.89,44.96,101994.0,44.6126,44.6619,44.2772,44.3463,101994.0
2024-08-07 13:00:00,44.95,45.0,44.68,44.88,99256.0,44.3364,44.3857,44.0701,44.2674,99256.0
2024-08-07 13:30:00,44.9,44.95,44.54,44.6,136847.0,44.2871,44.3364,43.932,43.9912,136847.0
2024-08-07 14:00:00,44.6,44.63,44.34,44.47,127032.0,43.9912,44.0208,43.7347,43.863,127032.0
2024-08-07 14:30:00,44.46,44.51,44.33,44.42,137824.0,43.8531,43.9024,43.7249,43.8136,137824.0
2024-08-07 15:00:00,44.43,44.63,44.42,44.59,162803.0,43.8235,44.0208,43.8136,43.9813,162803.0
2024-08-07 15:30:00,44.59,44.69,44.22,44.31,456001.0,43.9813,44.08,43.6164,43.7051,456001.0
2024-08-08 09:30:00,44.87,45.59,44.87,45.47,230773.0,44.2575,44.9677,44.2575,44.8493,230773.0
2024-08-08 10:00:00,45.49,45.71,45.43,45.69,168328.0,44.869,45.086,44.8099,45.0663,168328.0
2024-08-08 10:30:00,45.68,45.7,45.45,45.65,166214.0,45.0564,45.0762,44.8296,45.0268,166214.0
2024-08-08 11:00:00,45.65,45.77,45.5,45.71,150725.0,45.0268,45.1452,44.8789,45.086,150725.0
2024-08-08 11:30:00,45.7,45.72,45.56,45.64,140465.0,45.0762,45.0959,44.9381,45.017,140465.0
2024-08-08 12:00:00,45.63,45.76,45.42,45.53,155060.0,45.0071,45.1353,44.8,44.9085,155060.0
2024-08-08 12:30:00,45.54,45.64,45.43,45.55,83434.0,44.9183,45.017,44.8099,44.9282,83434.0
2024-08-08 13:00:00,45.56,45.79,45.46,45.78,109697.0,44.9381,45.1649,44.8394,45.1551,109697.0
2024-08-08 13:30:00,45.78,45.87,45.71,45.71,114541.0,45.1551,45.2438,45.086,45.086,114541.0
2024-08-08 14:00:00,45.71,45.88,45.68,45.84,117427.0,45.086,45.2537,45.0564,45.2143,117427.0
2024-08-08 14:30:00,45.84,45.92,45.7,45.76,123911.0,45.2143,45.2932,45.0762,45.1353,123911.0
2024-08-08 15:00:00,45.76,45.98,45.72,45.91,152743.0,45.1353,45.3523,45.0959,45.2833,152743.0
2024-08-08 15:30:00,45.91,45.98,45.63,45.77,481422.0,45.2833,45.3523,45.0071,45.1452,481422.0
2024-08-09 09:30:00,46.17,46.32,45.77,46.09,243159.0,45.5397,45.6877,45.1452,45.4608,243159.0
2024-08-09 10:00:00,46.08,46.45,46.01,46.22,158930.0,45.451,45.8159,45.3819,45.5891,158930.0
2024-08-09 10:30:00,46.19,46.26,46.0,46.16,92784.0,45.5595,45.6285,45.3721,45.5299,92784.0
2024-08-09 11:00:00,46.18,46.31,46.13,46.13,59143.0,45.5496,45.6778,45.5003,45.5003,59143.0
2024-08-09 11:30:00,46.13,46.2,46.02,46.05,73290.0,45.5003,45.5693,45.3918,45.4214,73290.0
2024-08-09 12:00:00,46.06,46.2,45.99,46.17,75544.0,45.4313,45.5693,45.3622,45.5397,75544.0
2024-08-09 12:30:00,46.16,46.27,46.15,46.2,49382.0,45.5299,45.6384,45.52,45.5693,49382.0
2024-08-09 13:00:00,46.19,46.32,46.16,46.3,74326.0,45.5595,45.6877,45.5299,45.668,74326.0
2024-08-09 13:30:00,46.29,46.38,46.17,46.18,39003.0,45.6581,45.7469,45.5397,45.5496,39003.0
2024-08-09 14:00:00,46.15,46.19,46.08,46.11,55284.0,45.52,45.5595,45.451,45.4806,55284.0
2024-08-09 14:30:00,46.1,46.26,46.08,46.23,64085.0,45.4707,45.6285,45.451,45.5989,64085.0
2024-08-09 15:00:00,46.24,46.43,46.17,46.39,82441.0,45.6088,45.7962,45.5397,45.7567,82441.0
2024-08-09 15:30:00,46.4,46.6,46.27,46.59,561703.0,45.7666,45.9639,45.6384,45.954,561703.0
2024-08-12 09:30:00,46.51,46.93,45.82,45.93,168960.0,45.8751,46.2894,45.1945,45.303,168960.0
2024-08-12 10:00:00,45.97,46.27,45.84,46.14,216837.0,45.3425,45.6384,45.2143,45.5102,216837.0
2024-08-12 10:30:00,46.14,46.22,46.05,46.2,176420.0,45.5102,45.5891,45.4214,45.5693,176420.0
2024-08-12 11:00:00,46.2,46.27,45.92,45.96,208901.0,45.5693,45.6384,45.2932,45.3326,208901.0
2024-08-12 11:30:00,45.96,45.99,45.79,45.99,131616.0,45.3326,45.3622,45.1649,45.3622,131616.0
2024-08-12 12:00:00,45.98,46.01,45.72,45.75,111831.0,45.3523,45.3819,45.0959,45.1255,111831.0
2024-08-12 12:30:00,45.77,45.77,45.54,45.54,87827.0,45.1452,45.1452,44.9183,44.9183,87827.0
2024-08-12 13:00:00,45.54,45.62,45.41,45.53,122827.0,44.9183,44.9973,44.7901,44.9085,122827.0
2024-08-12 13:30:00,45.53,45.64,45.46,45.54,140183.0,44.9085,45.017,44.8394,44.9183,140183.0
2024-08-12 14:00:00,45.54,45.69,45.53,45.61,123731.0,44.9183,45.0663,44.9085,44.9874,123731.0
2024-08-12 14:30:00,45.6,45.64,45.5,45.57,113103.0,44.9775,45.017,44.8789,44.9479,113103.0
2024-08-12 15:00:00,45.56,45.61,45.45,45.61,122415.0,44.9381,44.9874,44.8296,44.9874,122415.0
2024-08-12 15:30:00,45.61,45.76,45.49,45.65,515480.0,44.9874,45.1353,44.869,45.0268,515480.0
2024-08-13 09:30:00,45.9,45.98,45.55,45.63,108371.0,45.2734,45.3523,44.9282,45.0071,108371.0
2024-08-13 10:00:00,45.6,45.66,45.33,45.63,65332.0,44.9775,45.0367,44.7112,45.0071,65332.0
2024-08-13 10:30:00,45.63,45.77,45.57,45.65,216863.0,45.0071,45.1452,44.9479,45.0268,216863.0
2024-08-13 11:00:00,45.64,45.7,45.59,45.66,47530.0,45.017,45.0762,44.9677,45.0367,47530.0
2024-08-13 11:30:00,45.67,45.67,45.53,45.64,36274.0,45.0466,45.0466,44.9085,45.017,36274.0
2024-08-13 12:00:00,45.64,45.72,45.61,45.63,73769.0,45.017,45.0959,44.9874,45.0071,73769.0
2024-08-13 12:30:00,45.62,45.78,45.54,45.66,299303.0,44.9973,45.1551,44.9183,45.0367,299303.0
2024-08-13 13:00:00,45.65,45.67,45.58,45.59,87807.0,45.0268,45.0466,44.9578,44.9677,87807.0
2024-08-13 13:30:00,45.59,45.62,45.44,45.59,80468.0,44.9677,44.9973,44.8197,44.9677,80468.0
2024-08-13 14:00:00,45.59,45.65,45.55,45.65,50831.0,44.9677,45.0268,44.9282,45.0268,50831.0
2024-08-13 14:30:00,45.65,45.74,45.64,45.69,143971.0,45.0268,45.1156,45.017,45.0663,143971.0
2024-08-13 15:00:00,45.69,45.75,45.67,45.7,281369.0,45.0663,45.1255,45.0466,45.0762,281369.0
2024-08-13 15:30:00,45.7,45.95,45.64,45.72,1114911.0,45.0762,45.3228,45.017,45.0959,1114911.0
2024-08-14 09:30:00,46.07,46.07,45.62,45.77,126790.0,45.4411,45.4411,44.9973,45.1452,126790.0
2024-08-14 10:00:00,45.76,46.11,45.65,46.03,208434.0,45.1353,45.4806,45.0268,45.4017,208434.0
2024-08-14 10:30:00,46.05,46.16,45.95,46.05,133046.0,45.4214,45.5299,45.3228,45.4214,133046.0
2024-08-14 11:00:00,46.04,46.1,45.91,46.0,124054.0,45.4115,45.4707,45.2833,45.3721,124054.0
2024-08-14 11:30:00,46.0,46.14,45.97,46.08,97630.0,45.3721,45.5102,45.3425,45.451,97630.0
2024-08-14 12:00:00,46.09,46.13,45.92,45.92,52950.0,45.4608,45.5003,45.2932,45.2932,52950.0
2024-08-14 12:30:00,45.91,46.13,45.89,46.12,64832.0,45.2833,45.5003,45.2636,45.4904,64832.0
2024-08-14 13:00:00,46.11,46.2,46.04,46.08,126878.0,45.4806,45.5693,45.4115,45.451,126878.0
2024-08-14 13:30:00,46.08,46.47,46.06,46.45,188579.0,45.451,45.8357,45.4313,45.8159,188579.0
2024-08-14 14:00:00,46.44,46.45,46.21,46.23,81901.0,45.8061,45.8159,45.5792,45.5989,81901.0
2024-08-14 14:30:00,46.24,46.45,46.22,46.42,53867.0,45.6088,45.8159,45.5891,45.7863,53867.0
2024-08-14 15:00:00,46.42,46.52,46.41,46.45,79656.0,45.7863,45.885,45.7765,45.8159,79656.0
2024-08-14 15:30:00,46.46,46.59,46.3,46.3,430438.0,45.8258,45.954,45.668,45.668,430438.0
2024-08-15 09:30:00,47.24,47.75,46.5,46.56,340438.0,46.5951,47.0982,45.8652,45.9244,340438.0
2024-08-15 10:00:00,46.55,46.64,46.26,46.39,192935.0,45.9146,46.0033,45.6285,45.7567,192935.0
2024-08-15 10:30:00,46.39,46.42,46.01,46.08,420522.0,45.7567,45.7863,45.3819,45.451,420522.0
2024-08-15 11:00:00,46.06,46.26,45.98,46.04,108031.0,45.4313,45.6285,45.3523,45.4115,108031.0
2024-08-15 11:30:00,46.03,46.04,45.87,45.99,177164.0,45.4017,45.4115,45.2438,45.3622,177164.0
2024-08-15 12:00:00,46.0,46.2,45.95,46.07,195470.0,45.3721,45.5693,45.3228,45.4411,195470.0
2024-08-15 12:30:00,46.09,46.13,45.91,46.0,188932.0,45.4608,45.5003,45.2833,45.3721,188932.0
2024-08-15 13:00:00,46.0,46.03,45.82,45.95,172413.0,45.3721,45.4017,45.1945,45.3228,172413.0
2024-08-15 13:30:00,45.95,46.14,45.95,46.02,103587.0,45.3228,45.5102,45.3228,45.3918,103587.0
2024-08-15 14:00:00,46.02,46.13,45.94,45.99,129796.0,45.3918,45.5003,45.3129,45.3622,129796.0
2024-08-15 14:30:00,45.98,46.18,45.96,46.08,116191.0,45.3523,45.5496,45.3326,45.451,116191.0
2024-08-15 15:00:00,46.07,46.09,45.97,46.05,167554.0,45.4411,45.4608,45.3425,45.4214,167554.0
2024-08-15 15:30:00,46.05,46.26,45.85,45.9,803528.0,45.4214,45.6285,45.2241,45.2734,803528.0
2024-08-16 09:30:00,45.95,46.4,45.84,46.37,174053.0,45.3228,45.7666,45.2143,45.737,174053.0
2024-08-16 10:00:00,46.4,46.57,46.23,46.32,106198.0,45.7666,45.9343,45.5989,45.6877,106198.0
2024-08-16 10:30:00,46.34,46.43,46.23,46.38,69557.0,45.7074,45.7962,45.5989,45.7469,69557.0
2024-08-16 11:00:00,46.38,46.49,46.32,46.47,47499.0,45.7469,45.8554,45.6877,45.8357,47499.0
2024-08-16 11:30:00,46.47,46.47,46.35,46.42,40100.0,45.8357,45.8357,45.7173,45.7863,40100.0
2024-08-16 12:00:00,46.42,46.6,46.4,46.5,46208.0,45.7863,45.9639,45.7666,45.8652,46208.0
2024-08-16 12:30:00,46.51,46.64,46.47,46.6,39718.0,45.8751,46.0033,45.8357,45.9639,39718.0
2024-08-16 13:00:00,46.59,46.63,46.52,46.57,39641.0,45.954,45.9935,45.885,45.9343,39641.0
2024-08-16 13:30:00,46.56,46.62,46.53,46.59,81201.0,45.9244,45.9836,45.8948,45.954,81201.0
2024-08-16 14:00:00,46.58,46.58,46.51,46.55,40797.0,45.9442,45.9442,45.8751,45.9146,40797.0
2024-08-16 14:30:00,46.55,46.66,46.5,46.65,62809.0,45.9146,46.0231,45.8652,46.0132,62809.0
2024-08-16 15:00:00,46.64,46.69,46.61,46.61,72452.0,46.0033,46.0527,45.9737,45.9737,72452.0
2024-08-16 15:30:00,46.61,46.68,46.51,46.62,383341.0,45.9737,46.0428,45.8751,45.9836,383341.0
2024-08-19 09:30:00,46.7,47.13,46.7,46.93,147341.0,46.0625,46.4866,46.0625,46.2894,147341.0
2024-08-19 10:00:00,46.93,47.22,46.92,47.15,45732.0,46.2894,46.5754,46.2795,46.5064,45732.0
2024-08-19 10:30:00,47.14,47.36,47.14,47.3,60498.0,46.4965,46.7135,46.4965,46.6543,60498.0
2024-08-19 11:00:00,47.3,47.35,47.22,47.3,37179.0,46.6543,46.7036,46.5754,46.6543,37179.0
2024-08-19 11:30:00,47.29,47.36,47.22,47.28,39231.0,46.6445,46.7135,46.5754,46.6346,39231.0
2024-08-19 12:00:00,47.28,47.38,47.26,47.37,37481.0,46.6346,46.7332,46.6149,46.7234,37481.0
2024-08-19 12:30:00,47.36,47.41,47.33,47.37,46080.0,46.7135,46.7628,46.6839,46.7234,46080.0
2024-08-19 13:00:00,47.35,47.4,47.31,47.36,29131.0,46.7036,46.753,46.6642,46.7135,29131.0
2024-08-19 13:30:00,47.35,47.41,47.3,47.41,37339.0,46.7036,46.7628,46.6543,46.7628,37339.0
2024-08-19 14:00:00,47.4,47.42,47.33,47.35,34014.0,46.753,46.7727,46.6839,46.7036,34014.0
2024-08-19 14:30:00,47.36,47.43,47.31,47.37,55068.0,46.7135,46.7825,46.6642,46.7234,55068.0
2024-08-19 15:00:00,47.37,47.41,47.29,47.39,74145.0,46.7234,46.7628,46.6445,46.7431,74145.0
2024-08-19 15:30:00,47.39,47.65,47.33,47.62,511564.0,46.7431,46.9995,46.6839,46.97,511564.0
2024-08-20 09:30:00,47.4,47.51,47.12,47.18,43526.0,46.753,46.8615,46.4768,46.536,43526.0
2024-08-20 10:00:00,47.19,47.34,47.11,47.15,33563.0,46.5458,46.6938,46.4669,46.5064,33563.0
2024-08-20 10:30:00,47.13,47.2,46.91,46.91,44725.0,46.4866,46.5557,46.2696,46.2696,44725.0
2024-08-20 11:00:00,46.91,46.94,46.78,46.81,25068.0,46.2696,46.2992,46.1414,46.171,25068.0
2024-08-20 11:30:00,46.81,47.02,46.81,47.02,26738.0,46.171,46.3781,46.171,46.3781,26738.0
2024-08-20 12:00:00,47.02,47.05,46.91,46.95,58712.0,46.3781,46.4077,46.2696,46.3091,58712.0
2024-08-20 12:30:00,46.94,47.05,46.88,46.93,77579.0,46.2992,46.4077,46.2401,46.2894,77579.0
2024-08-20 13:00:00,46.91,47.0,46.86,46.96,35933.0,46.2696,46.3584,46.2203,46.319,35933.0
2024-08-20 13:30:00,46.96,47.06,46.93,47.05,68278.0,46.319,46.4176,46.2894,46.4077,68278.0
2024-08-20 14:00:00,47.05,47.18,47.04,47.11,50855.0,46.4077,46.536,46.3979,46.4669,50855.0
2024-08-20 14:30:00,47.11,47.15,47.05,47.09,44371.0,46.4669,46.5064,46.4077,46.4472,44371.0
2024-08-20 15:00:00,47.09,47.11,47.03,47.1,82554.0,46.4472,46.4669,46.388,46.4571,82554.0
2024-08-20 15:30:00,47.1,47.19,47.04,47.1,403038.0,46.4571,46.5458,46.3979,46.4571,403038.0
2024-08-21 09:30:00,47.28,47.37,46.97,47.01,62034.0,46.6346,46.7234,46.3288,46.3683,62034.0
2024-08-21 10:00:00,47.0,47.09,46.92,47.07,92496.0,46.3584,46.4472,46.2795,46.4275,92496.0
2024-08-21 10:30:00,47.06,47.14,46.76,46.86,66548.0,46.4176,46.4965,46.1217,46.2203,66548.0
2024-08-21 11:00:00,46.84,46.95,46.77,46.91,39601.0,46.2006,46.3091,46.1316,46.2696,39601.0
2024-08-21 11:30:00,46.93,47.05,46.8,46.82,44481.0,46.2894,46.4077,46.1611,46.1809,44481.0
2024-08-21 12:00:00,46.82,46.91,46.77,46.85,54466.0,46.1809,46.2696,46.1316,46.2105,54466.0
2024-08-21 12:30:00,46.85,46.87,46.8,46.81,35689.0,46.2105,46.2302,46.1611,46.171,35689.0
2024-08-21 13:00:00,46.8,47.01,46.79,46.96,36695.0,46.1611,46.3683,46.1513,46.319,36695.0
2024-08-21 13:30:00,46.96,47.08,46.94,47.01,27372.0,46.319,46.4373,46.2992,46.3683,27372.0
2024-08-21 14:00:00,47.02,47.12,46.97,47.09,31118.0,46.3781,46.4768,46.3288,46.4472,31118.0
2024-08-21 14:30:00,47.1,47.24,47.1,47.22,96312.0,46.4571,46.5951,46.4571,46.5754,96312.0
2024-08-21 15:00:00,47.21,47.24,47.15,47.22,76159.0,46.5656,46.5951,46.5064,46.5754,76159.0
2024-08-21 15:30:00,47.22,47.28,47.08,47.24,401838.0,46.5754,46.6346,46.4373,46.5951,401838.0
2024-08-22 09:30:00,47.28,47.3,47.01,47.16,70963.0,46.6346,46.6543,46.3683,46.5162,70963.0
2024-08-22 10:00:00,47.14,47.19,47.03,47.06,44771.0,46.4965,46.5458,46.388,46.4176,44771.0
2024-08-22 10:30:00,47.07,47.29,47.01,47.26,45655.0,46.4275,46.6445,46.3683,46.6149,45655.0
2024-08-22 11:00:00,47.24,47.39,47.24,47.34,36395.0,46.5951,46.7431,46.5951,46.6938,36395.0
2024-08-22 11:30:00,47.39,47.57,47.37,47.41,46060.0,46.7431,46.9206,46.7234,46.7628,46060.0
2024-08-22 12:00:00,47.42,47.48,47.35,47.47,24845.0,46.7727,46.8319,46.7036,46.822,24845.0
2024-08-22 12:30:00,47.46,47.5,47.34,47.37,40839.0,46.8121,46.8516,46.6938,46.7234,40839.0
2024-08-22 13:00:00,47.36,47.5,47.34,47.35,32677.0,46.7135,46.8516,46.6938,46.7036,32677.0
2024-08-22 13:30:00,47.35,47.42,47.26,47.3,39229.0,46.7036,46.7727,46.6149,46.6543,39229.0
2024-08-22 14:00:00,47.3,47.52,47.29,47.45,50499.0,46.6543,46.8713,46.6445,46.8023,50499.0
2024-08-22 14:30:00,47.43,47.45,47.32,47.34,49423.0,46.7825,46.8023,46.6741,46.6938,49423.0
2024-08-22 15:00:00,47.34,47.5,47.34,47.36,53661.0,46.6938,46.8516,46.6938,46.7135,53661.0
2024-08-22 15:30:00,47.36,47.41,47.09,47.21,423889.0,46.7135,46.7628,46.4472,46.5656,423889.0
2024-08-23 09:30:00,47.52,47.62,47.2,47.37,44424.0,46.8713,46.97,46.5557,46.7234,44424.0
2024-08-23 10:00:00,47.4,48.05,47.37,47.99,61908.0,46.753,47.3941,46.7234,47.3349,61908.0
2024-08-23 10:30:00,47.98,48.42,47.93,48.41,90579.0,47.325,47.759,47.2757,47.7492,90579.0
2024-08-23 11:00:00,48.4,48.59,48.38,48.51,162515.0,47.7393,47.9267,47.7196,47.8478,162515.0
2024-08-23 11:30:00,48.54,48.63,48.41,48.43,38110.0,47.8774,47.9662,47.7492,47.7689,38110.0
2024-08-23 12:00:00,48.43,48.44,48.29,48.33,48602.0,47.7689,47.7788,47.6308,47.6703,48602.0
2024-08-23 12:30:00,48.32,48.52,48.19,48.45,98606.0,47.6604,47.8577,47.5322,47.7886,98606.0
2024-08-23 13:00:00,48.44,48.67,48.43,48.63,47709.0,47.7788,48.0056,47.7689,47.9662,47709.0
2024-08-23 13:30:00,48.62,48.63,48.48,48.5,81676.0,47.9563,47.9662,47.8182,47.8379,81676.0
2024-08-23 14:00:00,48.49,48.79,48.44,48.74,121698.0,47.8281,48.124,47.7788,48.0747,121698.0
2024-08-23 14:30:00,48.73,48.73,48.51,48.56,85856.0,48.0648,48.0648,47.8478,47.8971,85856.0
2024-08-23 15:00:00,48.55,48.63,48.47,48.5,189231.0,47.8873,47.9662,47.8084,47.8379,189231.0
2024-08-23 15:30:00,48.49,48.72,48.4,48.6,636937.0,47.8281,48.0549,47.7393,47.9366,636937.0
2024-08-26 09:30:00,48.9,49.11,48.84,48.97,55073.0,48.2325,48.4396,48.1733,48.3015,55073.0
2024-08-26 10:00:00,48.98,49.07,48.85,49.0,43454.0,48.3114,48.4002,48.1832,48.3311,43454.0
2024-08-26 10:30:00,48.99,49.04,48.82,48.87,34503.0,48.3213,48.3706,48.1536,48.2029,34503.0
2024-08-26 11:00:00,48.88,48.88,48.59,48.6,41847.0,48.2128,48.2128,47.9267,47.9366,41847.0
2024-08-26 11:30:00,48.61,48.67,48.57,48.65,31802.0,47.9464,48.0056,47.907,47.9859,31802.0
2024-08-26 12:00:00,48.64,48.81,48.62,48.72,23211.0,47.976,48.1437,47.9563,48.0549,23211.0
2024-08-26 12:30:00,48.71,48.76,48.69,48.76,19640.0,48.0451,48.0944,48.0253,48.0944,19640.0
2024-08-26 13:00:00,48.76,48.84,48.72,48.83,43489.0,48.0944,48.1733,48.0549,48.1634,43489.0
2024-08-26 13:30:00,48.83,48.87,48.65,48.69,55648.0,48.1634,48.2029,47.9859,48.0253,55648.0
2024-08-26 14:00:00,48.69,48.71,48.56,48.66,32209.0,48.0253,48.0451,47.8971,47.9958,32209.0
2024-08-26 14:30:00,48.66,48.76,48.62,48.76,41199.0,47.9958,48.0944,47.9563,48.0944,41199.0
2024-08-26 15:00:00,48.76,48.8,48.73,48.74,45548.0,48.0944,48.1338,48.0648,48.0747,45548.0
2024-08-26 15:30:00,48.74,48.89,48.72,48.87,436760.0,48.0747,48.2226,48.0549,48.2029,436760.0
2024-08-27 09:30:00,48.84,49.2,48.75,48.76,86583.0,48.1733,48.5284,48.0845,48.0944,86583.0
2024-08-27 10:00:00,48.77,48.91,48.71,48.89,34213.0,48.1043,48.2423,48.0451,48.2226,34213.0
2024-08-27 10:30:00,48.89,48.99,48.86,48.91,52076.0,48.2226,48.3213,48.193,48.2423,52076.0
2024-08-27 11:00:00,48.92,48.96,48.71,48.73,53694.0,48.2522,48.2917,48.0451,48.0648,53694.0
2024-08-27 11:30:00,48.73,48.78,48.6,48.67,50220.0,48.0648,48.1141,47.9366,48.0056,50220.0
2024-08-27 12:00:00,48.69,48.76,48.66,48.73,48165.0,48.0253,48.0944,47.9958,48.0648,48165.0
2024-08-27 12:30:00,48.73,48.81,48.66,48.75,32970.0,48.0648,48.1437,47.9958,48.0845,32970.0
2024-08-27 13:00:00,48.75,48.86,48.75,48.85,26962.0,48.0845,48.193,48.0845,48.1832,26962.0
2024-08-27 13:30:00,48.85,48.86,48.72,48.74,82739.0,48.1832,48.193,48.0549,48.0747,82739.0
2024-08-27 14:00:00,48.73,48.86,48.72,48.75,37278.0,48.0648,48.193,48.0549,48.0845,37278.0
2024-08-27 14:30:00,48.75,48.85,48.74,48.82,36994.0,48.0845,48.1832,48.0747,48.1536,36994.0
2024-08-27 15:00:00,48.81,48.89,48.8,48.89,58942.0,48.1437,48.2226,48.1338,48.2226,58942.0
2024-08-27 15:30:00,48.87,48.89,48.74,48.81,247446.0,48.2029,48.2226,48.0747,48.1437,247446.0
2024-08-28 09:30:00,48.53,49.19,48.53,49.03,101842.0,47.8675,48.5185,47.8675,48.3607,101842.0
2024-08-28 10:00:00,49.03,49.31,48.95,49.27,54490.0,48.3607,48.6369,48.2818,48.5974,54490.0
2024-08-28 10:30:00,49.27,49.5,49.25,49.33,82090.0,48.5974,48.8243,48.5777,48.6566,82090.0
2024-08-28 11:00:00,49.33,49.55,49.31,49.43,88802.0,48.6566,48.8736,48.6369,48.7552,88802.0
2024-08-28 11:30:00,49.42,49.45,49.33,49.4,56709.0,48.7454,48.775,48.6566,48.7257,56709.0
2024-08-28 12:00:00,49.39,49.44,49.27,49.34,130466.0,48.7158,48.7651,48.5974,48.6665,130466.0
2024-08-28 12:30:00,49.34,49.43,49.31,49.39,53383.0,48.6665,48.7552,48.6369,48.7158,53383.0
2024-08-28 13:00:00,49.38,49.49,49.37,49.47,100297.0,48.7059,48.8144,48.6961,48.7947,100297.0
2024-08-28 13:30:00,49.47,49.5,49.16,49.22,112823.0,48.7947,48.8243,48.4889,48.5481,112823.0
2024-08-28 14:00:00,49.22,49.29,49.16,49.19,73146.0,48.5481,48.6172,48.4889,48.5185,73146.0
2024-08-28 14:30:00,49.19,49.46,49.16,49.46,83221.0,48.5185,48.7848,48.4889,48.7848,83221.0
2024-08-28 15:00:00,49.46,49.53,49.31,49.34,116643.0,48.7848,48.8539,48.6369,48.6665,116643.0
2024-08-28 15:30:00,49.34,49.53,49.22,49.53,596434.0,48.6665,48.8539,48.5481,48.8539,596434.0
2024-08-29 09:30:00,49.9,50.19,49.27,49.69,164334.0,49.2188,49.5049,48.5974,49.0117,164334.0
2024-08-29 10:00:00,49.71,50.22,49.67,50.1,59100.0,49.0314,49.5345,48.992,49.4161,59100.0
2024-08-29 10:30:00,50.11,50.13,49.56,49.65,81743.0,49.426,49.4457,48.8835,48.9722,81743.0
2024-08-29 11:00:00,49.67,49.89,49.67,49.86,35757.0,48.992,49.209,48.992,49.1794,35757.0
2024-08-29 11:30:00,49.88,50.1,49.83,50.09,38737.0,49.1991,49.4161,49.1498,49.4062,38737.0
2024-08-29 12:00:00,50.11,50.19,50.03,50.09,64667.0,49.426,49.5049,49.3471,49.4062,64667.0
2024-08-29 12:30:00,50.09,50.1,49.86,49.93,41897.0,49.4062,49.4161,49.1794,49.2484,41897.0
2024-08-29 13:00:00,49.92,49.94,49.84,49.88,35293.0,49.2386,49.2583,49.1597,49.1991,35293.0
2024-08-29 13:30:00,49.89,50.1,49.88,50.05,43788.0,49.209,49.4161,49.1991,49.3668,43788.0
2024-08-29 14:00:00,50.03,50.11,49.94,49.95,60164.0,49.3471,49.426,49.2583,49.2681,60164.0
2024-08-29 14:30:00,49.95,49.99,49.62,49.74,43362.0,49.2681,49.3076,48.9427,49.061,43362.0
2024-08-29 15:00:00,49.75,50.0,49.68,49.97,69767.0,49.0709,49.3175,49.0018,49.2879,69767.0
2024-08-29 15:30:00,49.97,50.02,49.72,49.78,328257.0,49.2879,49.3372,49.0413,49.1005,328257.0
2024-08-30 09:30:00,49.87,50.56,49.87,50.13,101115.0,49.1892,49.8698,49.1892,49.4457,101115.0
2024-08-30 10:00:00,50.15,50.23,50.02,50.12,64128.0,49.4654,49.5443,49.3372,49.4358,64128.0
2024-08-30 10:30:00,50.11,50.21,50.02,50.02,31485.0,49.426,49.5246,49.3372,49.3372,31485.0
2024-08-30 11:00:00,50.0,50.15,49.96,49.97,54211.0,49.3175,49.4654,49.278,49.2879,54211.0
2024-08-30 11:30:00,49.97,49.99,49.77,49.85,48498.0,49.2879,49.3076,49.0906,49.1695,48498.0
2024-08-30 12:00:00,49.83,49.92,49.73,49.73,47943.0,49.1498,49.2386,49.0512,49.0512,47943.0
2024-08-30 12:30:00,49.71,49.82,49.66,49.8,44291.0,49.0314,49.1399,48.9821,49.1202,44291.0
2024-08-30 13:00:00,49.8,49.83,49.68,49.71,17087.0,49.1202,49.1498,49.0018,49.0314,17087.0
2024-08-30 13:30:00,49.71,49.8,49.71,49.77,36154.0,49.0314,49.1202,49.0314,49.0906,36154.0
2024-08-30 14:00:00,49.78,50.05,49.78,49.95,46330.0,49.1005,49.3668,49.1005,49.2681,46330.0
2024-08-30 14:30:00,49.94,49.97,49.88,49.88,36837.0,49.2583,49.2879,49.1991,49.1991,36837.0
2024-08-30 15:00:00,49.88,50.08,49.88,50.04,50493.0,49.1991,49.3964,49.1991,49.3569,50493.0
2024-08-30 15:30:00,50.05,50.31,50.0,50.24,249766.0,49.3668,49.6232,49.3175,49.5542,249766.0
2024-09-03 09:30:00,49.74,49.96,49.21,49.48,131298.0,49.061,49.278,48.5383,48.8046,131298.0
2024-09-03 10:00:00,49.49,49.49,49.07,49.26,62167.0,48.8144,48.8144,48.4002,48.5876,62167.0
2024-09-03 10:30:00,49.28,49.28,49.08,49.22,80751.0,48.6073,48.6073,48.41,48.5481,80751.0
2024-09-03 11:00:00,49.23,49.79,49.22,49.77,78894.0,48.558,49.1103,48.5481,49.0906,78894.0
2024-09-03 11:30:00,49.77,49.77,49.62,49.66,87567.0,49.0906,49.0906,48.9427,48.9821,87567.0
2024-09-03 12:00:00,49.67,49.9,49.64,49.76,249977.0,48.992,49.2188,48.9624,49.0807,249977.0
2024-09-03 12:30:00,49.76,49.8,49.6,49.6,154130.0,49.0807,49.1202,48.9229,48.9229,154130.0
2024-09-03 13:00:00,49.59,49.7,49.56,49.59,116130.0,48.9131,49.0216,48.8835,48.9131,116130.0
2024-09-03 13:30:00,49.59,49.61,49.47,49.52,113841.0,48.9131,48.9328,48.7947,48.844,113841.0
2024-09-03 14:00:00,49.52,49.54,49.42,49.42,89362.0,48.844,48.8637,48.7454,48.7454,89362.0
2024-09-03 14:30:00,49.44,49.45,49.28,49.3,93081.0,48.7651,48.775,48.6073,48.627,93081.0
2024-09-03 15:00:00,49.3,49.36,49.23,49.27,184070.0,48.627,48.6862,48.558,48.5974,184070.0
2024-09-03 15:30:00,49.27,49.32,49.0,49.3,511387.0,48.5974,48.6467,48.3311,48.627,511387.0
2024-09-04 09:30:00,49.57,49.93,49.35,49.69,217003.0,48.8933,49.2484,48.6763,49.0117,217003.0
2024-09-04 10:00:00,49.69,49.69,49.36,49.54,164971.0,49.0117,49.0117,48.6862,48.8637,164971.0
2024-09-04 10:30:00,49.53,49.9,49.43,49.89,85966.0,48.8539,49.2188,48.7552,49.209,85966.0
2024-09-04 11:00:00,49.89,49.93,49.6,49.66,62431.0,49.209,49.2484,48.9229,48.9821,62431.0
2024-09-04 11:30:00,49.64,49.64,49.49,49.54,63794.0,48.9624,48.9624,48.8144,48.8637,63794.0
2024-09-04 12:00:00,49.54,49.59,49.43,49.54,50624.0,48.8637,48.9131,48.7552,48.8637,50624.0
2024-09-04 12:30:00,49.54,49.7,49.54,49.54,57042.0,48.8637,49.0216,48.8637,48.8637,57042.0
2024-09-04 13:00:00,49.53,49.54,49.34,49.36,66228.0,48.8539,48.8637,48.6665,48.6862,66228.0
2024-09-04 13:30:00,49.35,49.37,49.15,49.15,67129.0,48.6763,48.6961,48.4791,48.4791,67129.0
2024-09-04 14:00:00,49.15,49.15,49.06,49.12,61657.0,48.4791,48.4791,48.3903,48.4495,61657.0
2024-09-04 14:30:00,49.1,49.14,48.89,48.9,140780.0,48.4298,48.4692,48.2226,48.2325,140780.0
2024-09-04 15:00:00,48.87,49.02,48.78,49.01,163781.0,48.2029,48.3508,48.1141,48.341,163781.0
2024-09-04 15:30:00,49.01,49.27,48.87,49.18,355677.0,48.341,48.5974,48.2029,48.5087,355677.0
2024-09-05 09:30:00,49.53,49.72,48.88,49.11,210145.0,48.8539,49.0413,48.2128,48.4396,210145.0
2024-09-05 10:00:00,49.12,49.57,49.12,49.36,125566.0,48.4495,48.8933,48.4495,48.6862,125566.0
2024-09-05 10:30:00,49.38,49.45,49.1,49.1,88084.0,48.7059,48.775,48.4298,48.4298,88084.0
2024-09-05 11:00:00,49.1,49.21,48.72,48.74,146471.0,48.4298,48.5383,48.0549,48.0747,146471.0
2024-09-05 11:30:00,48.74,48.82,48.66,48.66,86048.0,48.0747,48.1536,47.9958,47.9958,86048.0
2024-09-05 12:00:00,48.65,48.66,48.48,48.56,96726.0,47.9859,47.9958,47.8182,47.8971,96726.0
2024-09-05 12:30:00,48.56,48.56,48.31,48.44,130131.0,47.8971,47.8971,47.6505,47.7788,130131.0
2024-09-05 13:00:00,48.44,48.49,48.32,48.41,95411.0,47.7788,47.8281,47.6604,47.7492,95411.0
2024-09-05 13:30:00,48.4,48.69,48.4,48.69,123969.0,47.7393,48.0253,47.7393,48.0253,123969.0
2024-09-05 14:00:00,48.7,48.76,48.59,48.6,73484.0,48.0352,48.0944,47.9267,47.9366,73484.0
2024-09-05 14:30:00,48.6,48.81,48.59,48.78,90532.0,47.9366,48.1437,47.9267,48.1141,90532.0
2024-09-05 15:00:00,48.78,48.79,48.6,48.72,114704.0,48.1141,48.124,47.9366,48.0549,114704.0
2024-09-05 15:30:00,48.72,48.81,48.47,48.68,639223.0,48.0549,48.1437,47.8084,48.0155,639223.0
2024-09-06 09:30:00,48.74,49.54,48.65,49.3,203147.0,48.0747,48.8637,47.9859,48.627,203147.0
2024-09-06 10:00:00,49.31,49.34,48.44,48.49,176171.0,48.6369,48.6665,47.7788,47.8281,176171.0
2024-09-06 10:30:00,48.48,48.63,48.05,48.12,106406.0,47.8182,47.9662,47.3941,47.4631,106406.0
2024-09-06 11:00:00,48.14,48.57,47.92,47.95,78882.0,47.4829,47.907,47.2659,47.2955,78882.0
2024-09-06 11:30:00,47.95,48.09,47.62,47.7,115962.0,47.2955,47.4335,46.97,47.0489,115962.0
2024-09-06 12:00:00,47.68,47.76,47.48,47.49,56049.0,47.0291,47.108,46.8319,46.8417,56049.0
2024-09-06 12:30:00,47.48,47.61,47.38,47.45,149006.0,46.8319,46.9601,46.7332,46.8023,149006.0
2024-09-06 13:00:00,47.45,47.75,47.41,47.66,153942.0,46.8023,47.0982,46.7628,47.0094,153942.0
2024-09-06 13:30:00,47.65,47.7,47.6,47.66,53295.0,46.9995,47.0489,46.9502,47.0094,53295.0
2024-09-06 14:00:00,47.66,47.67,47.35,47.37,57109.0,47.0094,47.0193,46.7036,46.7234,57109.0
2024-09-06 14:30:00,47.36,47.41,47.15,47.2,116026.0,46.7135,46.7628,46.5064,46.5557,116026.0
2024-09-06 15:00:00,47.19,47.47,47.18,47.4,148090.0,46.5458,46.822,46.536,46.753,148090.0
2024-09-06 15:30:00,47.4,47.45,47.2,47.41,320515.0,46.753,46.8023,46.5557,46.7628,320515.0
2024-09-09 09:30:00,47.95,48.4,47.71,47.78,161881.0,47.2955,47.7393,47.0587,47.1278,161881.0
2024-09-09 10:00:00,47.8,48.23,47.66,48.13,123280.0,47.1475,47.5716,47.0094,47.473,123280.0
2024-09-09 10:30:00,48.13,48.13,47.83,47.83,68529.0,47.473,47.473,47.1771,47.1771,68529.0
2024-09-09 11:00:00,47.82,48.03,47.81,48.03,37367.0,47.1672,47.3744,47.1574,47.3744,37367.0
2024-09-09 11:30:00,48.04,48.24,47.96,48.15,57377.0,47.3842,47.5815,47.3053,47.4927,57377.0
2024-09-09 12:00:00,48.14,48.42,48.1,48.4,49579.0,47.4829,47.759,47.4434,47.7393,49579.0
2024-09-09 12:30:00,48.4,48.55,48.39,48.51,55556.0,47.7393,47.8873,47.7294,47.8478,55556.0
2024-09-09 13:00:00,48.5,48.51,48.39,48.47,73306.0,47.8379,47.8478,47.7294,47.8084,73306.0
2024-09-09 13:30:00,48.47,48.52,48.36,48.4,74567.0,47.8084,47.8577,47.6999,47.7393,74567.0
2024-09-09 14:00:00,48.4,48.49,48.32,48.4,68495.0,47.7393,47.8281,47.6604,47.7393,68495.0
2024-09-09 14:30:00,48.4,48.51,48.32,48.5,71152.0,47.7393,47.8478,47.6604,47.8379,71152.0
2024-09-09 15:00:00,48.49,48.54,48.37,48.41,104395.0,47.8281,47.8774,47.7097,47.7492,104395.0
2024-09-09 15:30:00,48.41,48.41,48.09,48.17,432810.0,47.7492,47.7492,47.4335,47.5124,432810.0
2024-09-10 09:30:00,47.49,47.63,44.47,44.73,802040.0,46.8417,46.9798,43.863,44.1194,802040.0
2024-09-10 10:00:00,44.72,44.72,44.0,44.56,647413.0,44.1095,44.1095,43.3994,43.9517,647413.0
2024-09-10 10:30:00,44.57,45.29,44.44,45.28,612960.0,43.9616,44.6718,43.8334,44.6619,612960.0
2024-09-10 11:00:00,45.27,45.45,44.95,44.95,315209.0,44.652,44.8296,44.3364,44.3364,315209.0
2024-09-10 11:30:00,44.94,45.08,44.58,44.62,231789.0,44.3265,44.4646,43.9715,44.0109,231789.0
2024-09-10 12:00:00,44.61,44.81,44.46,44.48,271874.0,44.001,44.1983,43.8531,43.8728,271874.0
2024-09-10 12:30:00,44.45,44.68,44.38,44.58,158954.0,43.8432,44.0701,43.7742,43.9715,158954.0
2024-09-10 13:00:00,44.58,45.27,44.56,45.24,250402.0,43.9715,44.652,43.9517,44.6224,250402.0
2024-09-10 13:30:00,45.25,45.67,45.22,45.63,307378.0,44.6323,45.0466,44.6027,45.0071,307378.0
2024-09-10 14:00:00,45.63,46.15,45.6,46.14,392080.0,45.0071,45.52,44.9775,45.5102,392080.0
2024-09-10 14:30:00,46.14,46.29,46.07,46.2,241747.0,45.5102,45.6581,45.4411,45.5693,241747.0
2024-09-10 15:00:00,46.19,46.38,46.01,46.37,344282.0,45.5595,45.7469,45.3819,45.737,344282.0
2024-09-10 15:30:00,46.36,46.37,46.02,46.15,715914.0,45.7272,45.737,45.3918,45.52,715914.0
2024-09-11 09:30:00,46.09,46.17,45.19,45.44,296405.0,45.4608,45.5397,44.5731,44.8197,296405.0
2024-09-11 10:00:00,45.42,45.42,44.63,44.68,347975.0,44.8,44.8,44.0208,44.0701,347975.0
2024-09-11 10:30:00,44.69,45.2,44.65,45.18,208960.0,44.08,44.583,44.0405,44.5633,208960.0
2024-09-11 11:00:00,45.18,45.18,44.91,44.95,232144.0,44.5633,44.5633,44.2969,44.3364,232144.0
2024-09-11 11:30:00,44.95,45.03,44.86,44.98,249659.0,44.3364,44.4153,44.2476,44.366,249659.0
2024-09-11 12:00:00,44.96,45.1,44.91,45.06,218538.0,44.3463,44.4844,44.2969,44.4449,218538.0
2024-09-11 12:30:00,45.05,45.25,45.03,45.23,186063.0,44.435,44.6323,44.4153,44.6126,186063.0
2024-09-11 13:00:00,45.23,45.35,45.18,45.25,182490.0,44.6126,44.7309,44.5633,44.6323,182490.0
2024-09-11 13:30:00,45.25,45.37,45.22,45.29,126222.0,44.6323,44.7507,44.6027,44.6718,126222.0
2024-09-11 14:00:00,45.29,45.54,45.27,45.39,160483.0,44.6718,44.9183,44.652,44.7704,160483.0
2024-09-11 14:30:00,45.39,45.79,45.38,45.64,181345.0,44.7704,45.1649,44.7605,45.017,181345.0
2024-09-11 15:00:00,45.63,45.89,45.6,45.84,210561.0,45.0071,45.2636,44.9775,45.2143,210561.0
2024-09-11 15:30:00,45.84,45.96,45.5,45.84,753628.0,45.2143,45.3326,44.8789,45.2143,753628.0
2024-09-12 09:30:00,46.0,46.37,45.44,45.57,143439.0,45.3721,45.737,44.8197,44.9479,143439.0
2024-09-12 10:00:00,45.56,46.01,45.55,46.0,131395.0,44.9381,45.3819,44.9282,45.3721,131395.0
2024-09-12 10:30:00,46.0,46.19,45.95,45.95,134218.0,45.3721,45.5595,45.3228,45.3228,134218.0
2024-09-12 11:00:00,45.95,46.22,45.89,46.12,138015.0,45.3228,45.5891,45.2636,45.4904,138015.0
2024-09-12 11:30:00,46.12,46.23,46.05,46.06,74312.0,45.4904,45.5989,45.4214,45.4313,74312.0
2024-09-12 12:00:00,46.06,46.19,46.05,46.12,102252.0,45.4313,45.5595,45.4214,45.4904,102252.0
2024-09-12 12:30:00,46.12,46.24,46.04,46.2,86336.0,45.4904,45.6088,45.4115,45.5693,86336.0
2024-09-12 13:00:00,46.2,46.26,46.14,46.22,91700.0,45.5693,45.6285,45.5102,45.5891,91700.0
2024-09-12 13:30:00,46.22,46.33,46.2,46.25,81688.0,45.5891,45.6976,45.5693,45.6187,81688.0
2024-09-12 14:00:00,46.23,46.31,45.97,46.16,108727.0,45.5989,45.6778,45.3425,45.5299,108727.0
2024-09-12 14:30:00,46.16,46.25,46.04,46.16,80268.0,45.5299,45.6187,45.4115,45.5299,80268.0
2024-09-12 15:00:00,46.17,46.28,46.13,46.2,87433.0,45.5397,45.6482,45.5003,45.5693,87433.0
2024-09-12 15:30:00,46.2,46.43,46.07,46.42,401790.0,45.5693,45.7962,45.4411,45.7863,401790.0
2024-09-13 09:30:00,46.73,47.28,46.69,47.18,112937.0,46.0921,46.6346,46.0527,46.536,112937.0
2024-09-13 10:00:00,47.19,47.34,46.96,47.18,93368.0,46.5458,46.6938,46.319,46.536,93368.0
2024-09-13 10:30:00,47.2,47.34,46.95,47.05,69816.0,46.5557,46.6938,46.3091,46.4077,69816.0
2024-09-13 11:00:00,47.05,47.14,46.87,46.97,121982.0,46.4077,46.4965,46.2302,46.3288,121982.0
2024-09-13 11:30:00,46.98,47.1,46.92,47.0,50402.0,46.3387,46.4571,46.2795,46.3584,50402.0
2024-09-13 12:00:00,47.01,47.04,46.88,46.89,44384.0,46.3683,46.3979,46.2401,46.2499,44384.0
2024-09-13 12:30:00,46.9,46.9,46.8,46.83,41205.0,46.2598,46.2598,46.1611,46.1907,41205.0
2024-09-13 13:00:00,46.83,46.96,46.82,46.94,42171.0,46.1907,46.319,46.1809,46.2992,42171.0
2024-09-13 13:30:00,46.93,47.08,46.92,47.01,58582.0,46.2894,46.4373,46.2795,46.3683,58582.0
2024-09-13 14:00:00,47.03,47.22,46.89,47.02,82887.0,46.388,46.5754,46.2499,46.3781,82887.0
2024-09-13 14:30:00,47.0,47.07,46.95,46.99,62282.0,46.3584,46.4275,46.3091,46.3486,62282.0
2024-09-13 15:00:00,46.98,47.13,46.95,47.13,92741.0,46.3387,46.4866,46.3091,46.4866,92741.0
2024-09-13 15:30:00,47.13,47.25,47.06,47.13,340266.0,46.4866,46.605,46.4176,46.4866,340266.0
2024-09-16 09:30:00,46.97,47.46,46.51,46.84,236139.0,46.3288,46.8121,45.8751,46.2006,236139.0
2024-09-16 10:00:00,46.85,47.06,46.82,46.86,102943.0,46.2105,46.4176,46.1809,46.2203,102943.0
2024-09-16 10:30:00,46.85,46.89,46.59,46.83,147698.0,46.2105,46.2499,45.954,46.1907,147698.0
2024-09-16 11:00:00,46.84,46.95,46.71,46.71,59813.0,46.2006,46.3091,46.0724,46.0724,59813.0
2024-09-16 11:30:00,46.71,47.11,46.71,47.1,49581.0,46.0724,46.4669,46.0724,46.4571,49581.0
2024-09-16 12:00:00,47.09,47.29,47.09,47.27,58423.0,46.4472,46.6445,46.4472,46.6247,58423.0
2024-09-16 12:30:00,47.28,47.31,47.13,47.16,93933.0,46.6346,46.6642,46.4866,46.5162,93933.0
2024-09-16 13:00:00,47.16,47.18,47.04,47.08,43965.0,46.5162,46.536,46.3979,46.4373,43965.0
2024-09-16 13:30:00,47.08,47.15,47.04,47.11,49310.0,46.4373,46.5064,46.3979,46.4669,49310.0
2024-09-16 14:00:00,47.11,47.15,47.04,47.15,31279.0,46.4669,46.5064,46.3979,46.5064,31279.0
2024-09-16 14:30:00,47.15,47.31,47.12,47.3,44709.0,46.5064,46.6642,46.4768,46.6543,44709.0
2024-09-16 15:00:00,47.29,47.29,47.08,47.15,61650.0,46.6445,46.6445,46.4373,46.5064,61650.0
2024-09-16 15:30:00,47.16,47.41,47.08,47.33,474997.0,46.5162,46.7628,46.4373,46.6839,474997.0
2024-09-17 09:30:00,47.52,48.29,47.52,48.18,179404.0,46.8713,47.6308,46.8713,47.5223,179404.0
2024-09-17 10:00:00,48.17,48.92,48.17,48.86,201322.0,47.5124,48.2522,47.5124,48.193,201322.0
2024-09-17 10:30:00,48.87,49.1,48.75,48.85,241086.0,48.2029,48.4298,48.0845,48.1832,241086.0
2024-09-17 11:00:00,48.85,49.34,48.83,49.28,97753.0,48.1832,48.6665,48.1634,48.6073,97753.0
2024-09-17 11:30:00,49.28,49.57,49.22,49.44,165205.0,48.6073,48.8933,48.5481,48.7651,165205.0
2024-09-17 12:00:00,49.43,49.58,49.31,49.57,152600.0,48.7552,48.9032,48.6369,48.8933,152600.0
2024-09-17 12:30:00,49.55,49.58,49.19,49.4,66249.0,48.8736,48.9032,48.5185,48.7257,66249.0
2024-09-17 13:00:00,49.42,49.46,49.16,49.35,74192.0,48.7454,48.7848,48.4889,48.6763,74192.0
2024-09-17 13:30:00,49.34,49.37,49.1,49.32,42633.0,48.6665,48.6961,48.4298,48.6467,42633.0
2024-09-17 14:00:00,49.31,49.34,48.94,49.01,71062.0,48.6369,48.6665,48.2719,48.341,71062.0
2024-09-17 14:30:00,49.0,49.01,48.84,48.96,86190.0,48.3311,48.341,48.1733,48.2917,86190.0
2024-09-17 15:00:00,48.97,49.01,48.84,48.91,81937.0,48.3015,48.341,48.1733,48.2423,81937.0
2024-09-17 15:30:00,48.91,49.25,48.85,49.25,571580.0,48.2423,48.5777,48.1832,48.5777,571580.0
2024-09-18 09:30:00,49.33,49.41,48.68,48.74,145771.0,48.6566,48.7355,48.0155,48.0747,145771.0
2024-09-18 10:00:00,48.74,48.79,48.41,48.59,64234.0,48.0747,48.124,47.7492,47.9267,64234.0
2024-09-18 10:30:00,48.58,48.6,48.36,48.59,61875.0,47.9169,47.9366,47.6999,47.9267,61875.0
2024-09-18 11:00:00,48.58,48.87,48.51,48.86,56712.0,47.9169,48.2029,47.8478,48.193,56712.0
2024-09-18 11:30:00,48.84,48.89,48.6,48.62,42706.0,48.1733,48.2226,47.9366,47.9563,42706.0
2024-09-18 12:00:00,48.62,48.69,48.52,48.6,50791.0,47.9563,48.0253,47.8577,47.9366,50791.0
2024-09-18 12:30:00,48.6,48.67,48.55,48.63,45888.0,47.9366,48.0056,47.8873,47.9662,45888.0
2024-09-18 13:00:00,48.63,48.78,48.59,48.77,46229.0,47.9662,48.1141,47.9267,48.1043,46229.0
2024-09-18 13:30:00,48.78,48.92,48.77,48.91,77820.0,48.1141,48.2522,48.1043,48.2423,77820.0
2024-09-18 14:00:00,48.89,49.65,48.79,49.17,309007.0,48.2226,48.9722,48.124,48.4988,309007.0
2024-09-18 14:30:00,49.17,49.57,48.99,49.05,247094.0,48.4988,48.8933,48.3213,48.3804,247094.0
2024-09-18 15:00:00,49.03,49.37,48.81,49.22,289734.0,48.3607,48.6961,48.1437,48.5481,289734.0
2024-09-18 15:30:00,49.23,49.3,48.76,48.89,456842.0,48.558,48.627,48.0944,48.2226,456842.0
2024-09-19 09:30:00,49.91,50.85,49.58,50.21,342669.0,49.2287,50.1559,48.9032,49.5246,342669.0
2024-09-19 10:00:00,50.22,50.57,50.05,50.56,198071.0,49.5345,49.8797,49.3668,49.8698,198071.0
2024-09-19 10:30:00,50.57,50.79,50.46,50.6,128895.0,49.8797,50.0967,49.7712,49.9093,128895.0
2024-09-19 11:00:00,50.61,51.0,50.48,50.96,106925.0,49.9191,50.3038,49.7909,50.2644,106925.0
2024-09-19 11:30:00,50.97,50.97,50.81,50.88,72775.0,50.2742,50.2742,50.1164,50.1855,72775.0
2024-09-19 12:00:00,50.89,51.02,50.79,50.97,75617.0,50.1953,50.3235,50.0967,50.2742,75617.0
2024-09-19 12:30:00,50.96,51.13,50.92,51.05,92538.0,50.2644,50.432,50.2249,50.3531,92538.0
2024-09-19 13:00:00,51.05,51.1,50.92,50.93,87921.0,50.3531,50.4025,50.2249,50.2348,87921.0
2024-09-19 13:30:00,50.93,51.23,50.91,51.12,119733.0,50.2348,50.5307,50.215,50.4222,119733.0
2024-09-19 14:00:00,51.11,51.18,50.91,51.16,90917.0,50.4123,50.4814,50.215,50.4616,90917.0
2024-09-19 14:30:00,51.18,51.2,50.98,51.03,66431.0,50.4814,50.5011,50.2841,50.3334,66431.0
2024-09-19 15:00:00,51.02,51.16,51.02,51.09,92230.0,50.3235,50.4616,50.3235,50.3926,92230.0
2024-09-19 15:30:00,51.08,51.19,50.99,51.04,391686.0,50.3827,50.4912,50.294,50.3433,391686.0
2024-09-20 09:30:00,51.07,51.16,50.39,50.58,378922.0,50.3729,50.4616,49.7021,49.8895,378922.0
2024-09-20 10:00:00,50.6,50.66,50.39,50.53,46645.0,49.9093,49.9685,49.7021,49.8402,46645.0
2024-09-20 10:30:00,50.54,50.78,50.54,50.63,62764.0,49.8501,50.0868,49.8501,49.9389,62764.0
2024-09-20 11:00:00,50.63,50.72,50.55,50.64,54595.0,49.9389,50.0276,49.86,49.9487,54595.0
2024-09-20 11:30:00,50.63,50.76,50.58,50.65,46754.0,49.9389,50.0671,49.8895,49.9586,46754.0
2024-09-20 12:00:00,50.65,50.9,50.57,50.89,59035.0,49.9586,50.2052,49.8797,50.1953,59035.0
2024-09-20 12:30:00,50.89,50.97,50.83,50.9,63106.0,50.1953,50.2742,50.1361,50.2052,63106.0
2024-09-20 13:00:00,50.9,51.04,50.9,51.0,90745.0,50.2052,50.3433,50.2052,50.3038,90745.0
2024-09-20 13:30:00,51.0,51.05,50.93,50.98,100704.0,50.3038,50.3531,50.2348,50.2841,100704.0
2024-09-20 14:00:00,50.98,50.98,50.75,50.83,136805.0,50.2841,50.2841,50.0572,50.1361,136805.0
2024-09-20 14:30:00,50.82,50.85,50.66,50.72,101524.0,50.1263,50.1559,49.9685,50.0276,101524.0
2024-09-20 15:00:00,50.72,50.88,50.71,50.82,136798.0,50.0276,50.1855,50.0178,50.1263,136798.0
2024-09-20 15:30:00,50.81,50.89,50.56,50.57,809546.0,50.1164,50.1953,49.8698,49.8797,809546.0
2024-09-23 09:30:00,50.96,51.32,50.45,50.64,142479.0,50.2644,50.6194,49.7613,49.9487,142479.0
2024-09-23 10:00:00,50.66,50.76,50.5,50.53,117199.0,49.9685,50.0671,49.8106,49.8402,117199.0
2024-09-23 10:30:00,50.52,50.58,50.33,50.38,145441.0,49.8304,49.8895,49.643,49.6923,145441.0
2024-09-23 11:00:00,50.38,50.38,50.09,50.17,77206.0,49.6923,49.6923,49.4062,49.4851,77206.0
2024-09-23 11:30:00,50.17,50.31,50.1,50.26,61016.0,49.4851,49.6232,49.4161,49.5739,61016.0
2024-09-23 12:00:00,50.24,50.26,50.0,50.0,56050.0,49.5542,49.5739,49.3175,49.3175,56050.0
2024-09-23 12:30:00,50.01,50.18,50.0,50.18,105632.0,49.3273,49.495,49.3175,49.495,105632.0
2024-09-23 13:00:00,50.18,50.29,50.15,50.26,57355.0,49.495,49.6035,49.4654,49.5739,57355.0
2024-09-23 13:30:00,50.25,50.34,50.24,50.28,64148.0,49.5641,49.6528,49.5542,49.5936,64148.0
2024-09-23 14:00:00,50.28,50.28,50.12,50.16,104379.0,49.5936,49.5936,49.4358,49.4753,104379.0
2024-09-23 14:30:00,50.16,50.19,49.85,49.86,162783.0,49.4753,49.5049,49.1695,49.1794,162783.0
2024-09-23 15:00:00,49.87,50.02,49.85,49.97,192814.0,49.1892,49.3372,49.1695,49.2879,192814.0
2024-09-23 15:30:00,49.98,49.98,49.67,49.69,637845.0,49.2977,49.2977,48.992,49.0117,637845.0
2024-09-24 09:30:00,49.88,49.91,49.27,49.31,126138.0,49.1991,49.2287,48.5974,48.6369,126138.0
2024-09-24 10:00:00,49.29,49.32,48.74,48.77,326662.0,48.6172,48.6467,48.0747,48.1043,326662.0
2024-09-24 10:30:00,48.77,48.77,48.21,48.34,364710.0,48.1043,48.1043,47.5519,47.6801,364710.0
2024-09-24 11:00:00,48.33,48.48,48.04,48.07,220306.0,47.6703,47.8182,47.3842,47.4138,220306.0
2024-09-24 11:30:00,48.07,48.16,47.88,47.97,101043.0,47.4138,47.5026,47.2264,47.3152,101043.0
2024-09-24 12:00:00,47.97,47.98,47.59,47.68,87799.0,47.3152,47.325,46.9404,47.0291,87799.0
2024-09-24 12:30:00,47.68,47.97,47.67,47.9,61401.0,47.0291,47.3152,47.0193,47.2461,61401.0
2024-09-24 13:00:00,47.91,48.02,47.86,47.9,66560.0,47.256,47.3645,47.2067,47.2461,66560.0
2024-09-24 13:30:00,47.91,47.99,47.87,47.91,48779.0,47.256,47.3349,47.2165,47.256,48779.0
2024-09-24 14:00:00,47.91,48.31,47.91,48.25,94520.0,47.256,47.6505,47.256,47.5914,94520.0
2024-09-24 14:30:00,48.25,48.38,48.2,48.28,146248.0,47.5914,47.7196,47.542,47.6209,146248.0
2024-09-24 15:00:00,48.26,48.36,48.24,48.29,118990.0,47.6012,47.6999,47.5815,47.6308,118990.0
2024-09-24 15:30:00,48.29,48.29,48.09,48.22,406998.0,47.6308,47.6308,47.4335,47.5618,406998.0
2024-09-25 09:30:00,48.36,48.5,47.89,47.99,100810.0,47.6999,47.8379,47.2363,47.3349,100810.0
2024-09-25 10:00:00,48.01,48.22,47.95,48.03,106881.0,47.3546,47.5618,47.2955,47.3744,106881.0
2024-09-25 10:30:00,48.04,48.22,47.98,48.18,74467.0,47.3842,47.5618,47.325,47.5223,74467.0
2024-09-25 11:00:00,48.18,48.26,48.13,48.21,57119.0,47.5223,47.6012,47.473,47.5519,57119.0
2024-09-25 11:30:00,48.22,48.28,48.1,48.28,38595.0,47.5618,47.6209,47.4434,47.6209,38595.0
2024-09-25 12:00:00,48.27,48.34,48.2,48.22,48880.0,47.6111,47.6801,47.542,47.5618,48880.0
2024-09-25 12:30:00,48.23,48.36,48.16,48.27,122220.0,47.5716,47.6999,47.5026,47.6111,122220.0
2024-09-25 13:00:00,48.27,48.29,48.19,48.21,49270.0,47.6111,47.6308,47.5322,47.5519,49270.0
2024-09-25 13:30:00,48.2,48.35,48.07,48.26,61822.0,47.542,47.69,47.4138,47.6012,61822.0
2024-09-25 14:00:00,48.26,48.27,48.14,48.23,49600.0,47.6012,47.6111,47.4829,47.5716,49600.0
2024-09-25 14:30:00,48.24,48.27,48.19,48.22,60061.0,47.5815,47.6111,47.5322,47.5618,60061.0
2024-09-25 15:00:00,48.22,48.27,48.1,48.14,82370.0,47.5618,47.6111,47.4434,47.4829,82370.0
2024-09-25 15:30:00,48.13,48.23,47.93,48.21,327174.0,47.473,47.5716,47.2757,47.5519,327174.0
2024-09-26 09:30:00,48.38,48.86,47.96,48.82,123053.0,47.7196,48.193,47.3053,48.1536,123053.0
2024-09-26 10:00:00,48.91,48.99,48.5,48.75,115626.0,48.2423,48.3213,47.8379,48.0845,115626.0
2024-09-26 10:30:00,48.75,48.91,48.74,48.79,64814.0,48.0845,48.2423,48.0747,48.124,64814.0
2024-09-26 11:00:00,48.77,49.05,48.7,48.9,76732.0,48.1043,48.3804,48.0352,48.2325,76732.0
2024-09-26 11:30:00,48.9,49.03,48.89,48.98,50027.0,48.2325,48.3607,48.2226,48.3114,50027.0
2024-09-26 12:00:00,48.98,49.02,48.88,48.88,44691.0,48.3114,48.3508,48.2128,48.2128,44691.0
2024-09-26 12:30:00,48.87,48.92,48.77,48.77,44246.0,48.2029,48.2522,48.1043,48.1043,44246.0
2024-09-26 13:00:00,48.78,49.04,48.76,49.03,53334.0,48.1141,48.3706,48.0944,48.3607,53334.0
2024-09-26 13:30:00,49.04,49.21,49.03,49.14,80317.0,48.3706,48.5383,48.3607,48.4692,80317.0
2024-09-26 14:00:00,49.14,49.16,48.97,49.03,45881.0,48.4692,48.4889,48.3015,48.3607,45881.0
2024-09-26 14:30:00,49.02,49.1,48.98,49.09,48255.0,48.3508,48.4298,48.3114,48.4199,48255.0
2024-09-26 15:00:00,49.1,49.2,49.09,49.18,94279.0,48.4298,48.5284,48.4199,48.5087,94279.0
2024-09-26 15:30:00,49.18,49.2,49.0,49.04,602251.0,48.5087,48.5284,48.3311,48.3706,602251.0
2024-09-27 09:30:00,49.41,49.5,48.95,49.25,89988.0,48.7355,48.8243,48.2818,48.5777,89988.0
2024-09-27 10:00:00,49.27,49.86,49.06,49.81,117783.0,48.5974,49.1794,48.3903,49.1301,117783.0
2024-09-27 10:30:00,49.82,50.02,49.81,50.0,71221.0,49.1399,49.3372,49.1301,49.3175,71221.0
2024-09-27 11:00:00,50.0,50.15,50.0,50.1,55151.0,49.3175,49.4654,49.3175,49.4161,55151.0
2024-09-27 11:30:00,50.09,50.18,50.03,50.05,35124.0,49.4062,49.495,49.3471,49.3668,35124.0
2024-09-27 12:00:00,50.04,50.1,49.94,49.94,44090.0,49.3569,49.4161,49.2583,49.2583,44090.0
2024-09-27 12:30:00,49.94,49.95,49.76,49.77,47238.0,49.2583,49.2681,49.0807,49.0906,47238.0
2024-09-27 13:00:00,49.78,49.81,49.6,49.65,35729.0,49.1005,49.1301,48.9229,48.9722,35729.0
2024-09-27 13:30:00,49.65,49.72,49.63,49.69,38778.0,48.9722,49.0413,48.9525,49.0117,38778.0
2024-09-27 14:00:00,49.69,49.71,49.52,49.55,47934.0,49.0117,49.0314,48.844,48.8736,47934.0
2024-09-27 14:30:00,49.56,49.77,49.48,49.76,69653.0,48.8835,49.0906,48.8046,49.0807,69653.0
2024-09-27 15:00:00,49.75,49.82,49.68,49.68,80949.0,49.0709,49.1399,49.0018,49.0018,80949.0
2024-09-27 15:30:00,49.68,49.76,49.6,49.65,279542.0,49.0018,49.0807,48.9229,48.9722,279542.0
2024-09-30 09:30:00,49.35,49.59,49.21,49.52,90147.0,48.6763,48.9131,48.5383,48.844,90147.0
2024-09-30 10:00:00,49.51,49.79,49.41,49.65,36336.0,48.8342,49.1103,48.7355,48.9722,36336.0
2024-09-30 10:30:00,49.66,49.9,49.61,49.64,39446.0,48.9821,49.2188,48.9328,48.9624,39446.0
2024-09-30 11:00:00,49.64,49.8,49.59,49.7,69170.0,48.9624,49.1202,48.9131,49.0216,69170.0
2024-09-30 11:30:00,49.69,49.72,49.57,49.59,32432.0,49.0117,49.0413,48.8933,48.9131,32432.0
2024-09-30 12:00:00,49.59,49.66,49.58,49.64,28713.0,48.9131,48.9821,48.9032,48.9624,28713.0
2024-09-30 12:30:00,49.63,49.72,49.58,49.7,81466.0,48.9525,49.0413,48.9032,49.0216,81466.0
2024-09-30 13:00:00,49.71,49.76,49.59,49.59,26914.0,49.0314,49.0807,48.9131,48.9131,26914.0
2024-09-30 13:30:00,49.59,49.73,49.57,49.59,33736.0,48.9131,49.0512,48.8933,48.9131,33736.0
2024-09-30 14:00:00,49.59,49.59,49.15,49.35,59303.0,48.9131,48.9131,48.4791,48.6763,59303.0
2024-09-30 14:30:00,49.34,49.57,49.22,49.48,39874.0,48.6665,48.8933,48.5481,48.8046,39874.0
2024-09-30 15:00:00,49.48,49.54,49.39,49.54,48003.0,48.8046,48.8637,48.7158,48.8637,48003.0
2024-09-30 15:30:00,49.54,49.91,49.47,49.89,283003.0,48.8637,49.2287,48.7947,49.209,283003.0
2024-10-01 09:30:00,49.62,49.76,48.71,48.8,70885.0,48.9427,49.0807,48.0451,48.1338,70885.0
2024-10-01 10:00:00,48.77,48.83,48.28,48.42,110751.0,48.1043,48.1634,47.6209,47.759,110751.0
2024-10-01 10:30:00,48.43,48.63,48.29,48.62,69262.0,47.7689,47.9662,47.6308,47.9563,69262.0
2024-10-01 11:00:00,48.63,48.92,48.37,48.91,132095.0,47.9662,48.2522,47.7097,48.2423,132095.0
2024-10-01 11:30:00,48.9,49.23,48.89,49.09,168562.0,48.2325,48.558,48.2226,48.4199,168562.0
2024-10-01 12:00:00,49.09,49.23,49.0,49.21,52085.0,48.4199,48.558,48.3311,48.5383,52085.0
2024-10-01 12:30:00,49.19,49.31,49.02,49.24,74123.0,48.5185,48.6369,48.3508,48.5678,74123.0
2024-10-01 13:00:00,49.22,49.23,48.96,48.98,41602.0,48.5481,48.558,48.2917,48.3114,41602.0
2024-10-01 13:30:00,48.98,49.22,48.96,49.21,73424.0,48.3114,48.5481,48.2917,48.5383,73424.0
2024-10-01 14:00:00,49.22,49.37,49.22,49.26,46647.0,48.5481,48.6961,48.5481,48.5876,46647.0
2024-10-01 14:30:00,49.27,49.33,49.23,49.26,51419.0,48.5974,48.6566,48.558,48.5876,51419.0
2024-10-01 15:00:00,49.26,49.33,49.21,49.32,81012.0,48.5876,48.6566,48.5383,48.6467,81012.0
2024-10-01 15:30:00,49.31,49.31,48.98,49.01,361558.0,48.6369,48.6369,48.3114,48.341,361558.0
2024-10-02 09:30:00,49.18,50.27,48.88,49.97,286446.0,48.5087,49.5838,48.2128,49.2879,286446.0
2024-10-02 10:00:00,49.93,50.01,49.46,49.59,124736.0,49.2484,49.3273,48.7848,48.9131,124736.0
2024-10-02 10:30:00,49.56,49.66,49.49,49.5,66438.0,48.8835,48.9821,48.8144,48.8243,66438.0
2024-10-02 11:00:00,49.5,49.8,49.44,49.8,71956.0,48.8243,49.1202,48.7651,49.1202,71956.0
2024-10-02 11:30:00,49.8,49.85,49.69,49.71,74413.0,49.1202,49.1695,49.0117,49.0314,74413.0
2024-10-02 12:00:00,49.71,49.78,49.66,49.68,59088.0,49.0314,49.1005,48.9821,49.0018,59088.0
2024-10-02 12:30:00,49.67,49.69,49.59,49.59,89226.0,48.992,49.0117,48.9131,48.9131,89226.0
2024-10-02 13:00:00,49.59,49.62,49.51,49.52,91883.0,48.9131,48.9427,48.8342,48.844,91883.0
2024-10-02 13:30:00,49.51,49.59,49.46,49.55,52997.0,48.8342,48.9131,48.7848,48.8736,52997.0
2024-10-02 14:00:00,49.55,49.71,49.46,49.52,72967.0,48.8736,49.0314,48.7848,48.844,72967.0
2024-10-02 14:30:00,49.51,49.61,49.49,49.54,72056.0,48.8342,48.9328,48.8144,48.8637,72056.0
2024-10-02 15:00:00,49.54,49.6,49.44,49.46,82576.0,48.8637,48.9229,48.7651,48.7848,82576.0
2024-10-02 15:30:00,49.46,49.58,49.39,49.58,476567.0,48.7848,48.9032,48.7158,48.9032,476567.0
2024-10-03 09:30:00,49.16,49.46,48.69,49.04,224992.0,48.4889,48.7848,48.0253,48.3706,224992.0
2024-10-03 10:00:00,49.07,49.35,48.93,49.0,73162.0,48.4002,48.6763,48.2621,48.3311,73162.0
2024-10-03 10:30:00,48.97,49.22,48.76,49.11,94714.0,48.3015,48.5481,48.0944,48.4396,94714.0
2024-10-03 11:00:00,49.11,49.45,49.05,49.4,48450.0,48.4396,48.775,48.3804,48.7257,48450.0
2024-10-03 11:30:00,49.4,49.92,49.37,49.7,169232.0,48.7257,49.2386,48.6961,49.0216,169232.0
2024-10-03 12:00:00,49.71,49.91,49.69,49.85,76518.0,49.0314,49.2287,49.0117,49.1695,76518.0
2024-10-03 12:30:00,49.85,49.89,49.58,49.65,62449.0,49.1695,49.209,48.9032,48.9722,62449.0
2024-10-03 13:00:00,49.65,49.68,49.54,49.57,62578.0,48.9722,49.0018,48.8637,48.8933,62578.0
2024-10-03 13:30:00,49.56,49.66,49.5,49.59,50328.0,48.8835,48.9821,48.8243,48.9131,50328.0
2024-10-03 14:00:00,49.59,49.66,49.56,49.63,73651.0,48.9131,48.9821,48.8835,48.9525,73651.0
2024-10-03 14:30:00,49.62,49.65,49.52,49.62,113641.0,48.9427,48.9722,48.844,48.9427,113641.0
2024-10-03 15:00:00,49.62,49.67,49.52,49.65,110156.0,48.9427,48.992,48.844,48.9722,110156.0
2024-10-03 15:30:00,49.65,49.67,49.46,49.55,436567.0,48.9722,48.992,48.7848,48.8736,436567.0
2024-10-04 09:30:00,50.97,51.94,50.97,51.44,283479.0,50.2742,51.231,50.2742,50.7378,283479.0
2024-10-04 10:00:00,51.44,51.49,50.88,50.98,54561.0,50.7378,50.7871,50.1855,50.2841,54561.0
2024-10-04 10:30:00,50.97,51.09,50.62,51.01,121152.0,50.2742,50.3926,49.929,50.3137,121152.0
2024-10-04 11:00:00,51.02,51.58,51.02,51.24,153598.0,50.3235,50.8759,50.3235,50.5405,153598.0
2024-10-04 11:30:00,51.24,51.36,51.18,51.26,79687.0,50.5405,50.6589,50.4814,50.5603,79687.0
2024-10-04 12:00:00,51.27,51.44,51.27,51.29,34185.0,50.5701,50.7378,50.5701,50.5899,34185.0
2024-10-04 12:30:00,51.29,51.58,51.25,51.45,37586.0,50.5899,50.8759,50.5504,50.7477,37586.0
2024-10-04 13:00:00,51.43,51.57,51.4,51.49,37011.0,50.7279,50.866,50.6984,50.7871,37011.0
2024-10-04 13:30:00,51.48,51.6,51.38,51.43,49603.0,50.7773,50.8956,50.6786,50.7279,49603.0
2024-10-04 14:00:00,51.44,51.5,51.32,51.49,29062.0,50.7378,50.797,50.6194,50.7871,29062.0
2024-10-04 14:30:00,51.49,51.61,51.41,51.58,47579.0,50.7871,50.9055,50.7082,50.8759,47579.0
2024-10-04 15:00:00,51.58,51.78,51.52,51.73,97903.0,50.8759,51.0732,50.8167,51.0239,97903.0
2024-10-04 15:30:00,51.72,51.91,51.7,51.86,346935.0,51.014,51.2014,50.9943,51.1521,346935.0
2024-10-07 09:30:00,51.45,51.96,51.31,51.66,159351.0,50.7477,51.2507,50.6096,50.9548,159351.0
2024-10-07 10:00:00,51.64,51.88,51.57,51.62,97030.0,50.9351,51.1718,50.866,50.9154,97030.0
2024-10-07 10:30:00,51.62,51.75,51.46,51.47,74075.0,50.9154,51.0436,50.7575,50.7674,74075.0
2024-10-07 11:00:00,51.44,51.71,51.34,51.66,55493.0,50.7378,51.0041,50.6392,50.9548,55493.0
2024-10-07 11:30:00,51.67,51.77,51.57,51.73,128274.0,50.9647,51.0633,50.866,51.0239,128274.0
2024-10-07 12:00:00,51.74,51.81,51.58,51.7,65981.0,51.0337,51.1028,50.8759,50.9943,65981.0
2024-10-07 12:30:00,51.7,51.71,51.6,51.64,52847.0,50.9943,51.0041,50.8956,50.9351,52847.0
2024-10-07 13:00:00,51.64,51.7,51.54,51.6,85137.0,50.9351,50.9943,50.8364,50.8956,85137.0
2024-10-07 13:30:00,51.59,51.63,51.41,51.48,74920.0,50.8858,50.9252,50.7082,50.7773,74920.0
2024-10-07 14:00:00,51.48,51.48,51.34,51.4,48425.0,50.7773,50.7773,50.6392,50.6984,48425.0
2024-10-07 14:30:00,51.4,51.5,51.22,51.32,135326.0,50.6984,50.797,50.5208,50.6194,135326.0
2024-10-07 15:00:00,51.32,51.55,51.31,51.54,83168.0,50.6194,50.8463,50.6096,50.8364,83168.0
2024-10-07 15:30:00,51.53,51.65,51.34,51.56,316725.0,50.8266,50.9449,50.6392,50.8562,316725.0
2024-10-08 09:30:00,51.55,51.77,51.3,51.67,98640.0,50.8463,51.0633,50.5997,50.9647,98640.0
2024-10-08 10:00:00,51.64,51.86,51.23,51.57,124665.0,50.9351,51.1521,50.5307,50.866,124665.0
2024-10-08 10:30:00,51.54,51.71,51.37,51.61,93022.0,50.8364,51.0041,50.6688,50.9055,93022.0
2024-10-08 11:00:00,51.61,51.72,51.56,51.66,217471.0,50.9055,51.014,50.8562,50.9548,217471.0
2024-10-08 11:30:00,51.65,51.73,51.57,51.71,99925.0,50.9449,51.0239,50.866,51.0041,99925.0
2024-10-08 12:00:00,51.7,51.76,51.57,51.62,93948.0,50.9943,51.0534,50.866,50.9154,93948.0
2024-10-08 12:30:00,51.62,51.66,51.55,51.64,59131.0,50.9154,50.9548,50.8463,50.9351,59131.0
2024-10-08 13:00:00,51.64,51.7,51.5,51.68,70913.0,50.9351,50.9943,50.797,50.9745,70913.0
2024-10-08 13:30:00,51.67,51.67,51.49,51.54,59608.0,50.9647,50.9647,50.7871,50.8364,59608.0
2024-10-08 14:00:00,51.54,51.58,51.48,51.52,53360.0,50.8364,50.8759,50.7773,50.8167,53360.0
2024-10-08 14:30:00,51.52,51.56,51.25,51.26,56816.0,50.8167,50.8562,50.5504,50.5603,56816.0
2024-10-08 15:00:00,51.25,51.29,51.02,51.25,362883.0,50.5504,50.5899,50.3235,50.5504,362883.0
2024-10-08 15:30:00,51.27,51.34,51.16,51.19,302545.0,50.5701,50.6392,50.4616,50.4912,302545.0
2024-10-09 09:30:00,51.17,51.96,51.15,51.56,153495.0,50.4715,51.2507,50.4518,50.8562,153495.0
2024-10-09 10:00:00,51.57,51.57,51.15,51.23,75904.0,50.866,50.866,50.4518,50.5307,75904.0
2024-10-09 10:30:00,51.25,51.38,51.14,51.31,62729.0,50.5504,50.6786,50.4419,50.6096,62729.0
2024-10-09 11:00:00,51.32,51.58,51.28,51.57,82592.0,50.6194,50.8759,50.58,50.866,82592.0
2024-10-09 11:30:00,51.57,51.7,51.55,51.55,58150.0,50.866,50.9943,50.8463,50.8463,58150.0
2024-10-09 12:00:00,51.57,51.71,51.53,51.66,36085.0,50.866,51.0041,50.8266,50.9548,36085.0
2024-10-09 12:30:00,51.66,51.74,51.61,51.65,41185.0,50.9548,51.0337,50.9055,50.9449,41185.0
2024-10-09 13:00:00,51.66,51.74,51.6,51.64,58069.0,50.9548,51.0337,50.8956,50.9351,58069.0
2024-10-09 13:30:00,51.62,51.74,51.58,51.72,58014.0,50.9154,51.0337,50.8759,51.014,58014.0
2024-10-09 14:00:00,51.71,51.9,51.61,51.76,136302.0,51.0041,51.1915,50.9055,51.0534,136302.0
2024-10-09 14:30:00,51.75,51.81,51.71,51.73,53982.0,51.0436,51.1028,51.0041,51.0239,53982.0
2024-10-09 15:00:00,51.72,51.94,51.67,51.91,81311.0,51.014,51.231,50.9647,51.2014,81311.0
2024-10-09 15:30:00,51.91,52.09,51.85,52.0,337329.0,51.2014,51.3789,51.1422,51.2902,337329.0
2024-10-10 09:30:00,51.83,52.04,51.41,51.77,132426.0,51.1225,51.3296,50.7082,51.0633,132426.0
2024-10-10 10:00:00,51.77,52.14,51.74,52.0,74320.0,51.0633,51.4283,51.0337,51.2902,74320.0
2024-10-10 10:30:00,52.01,52.29,51.83,51.9,68242.0,51.3,51.5762,51.1225,51.1915,68242.0
2024-10-10 11:00:00,51.89,51.97,51.76,51.84,29402.0,51.1817,51.2606,51.0534,51.1323,29402.0
2024-10-10 11:30:00,51.83,51.89,51.77,51.83,73162.0,51.1225,51.1817,51.0633,51.1225,73162.0
2024-10-10 12:00:00,51.83,52.01,51.77,52.01,27559.0,51.1225,51.3,51.0633,51.3,27559.0
2024-10-10 12:30:00,52.0,52.01,51.87,51.91,107012.0,51.2902,51.3,51.1619,51.2014,107012.0
2024-10-10 13:00:00,51.92,51.96,51.67,51.76,58193.0,51.2113,51.2507,50.9647,51.0534,58193.0
2024-10-10 13:30:00,51.76,51.78,51.46,51.63,35768.0,51.0534,51.0732,50.7575,50.9252,35768.0
2024-10-10 14:00:00,51.64,51.64,51.48,51.6,38840.0,50.9351,50.9351,50.7773,50.8956,38840.0
2024-10-10 14:30:00,51.59,51.72,51.53,51.69,57683.0,50.8858,51.014,50.8266,50.9844,57683.0
2024-10-10 15:00:00,51.68,51.69,51.48,51.49,113143.0,50.9745,50.9844,50.7773,50.7871,113143.0
2024-10-10 15:30:00,51.49,51.69,51.46,51.58,303761.0,50.7871,50.9844,50.7575,50.8759,303761.0
2024-10-11 09:30:00,51.87,52.97,51.77,52.97,113593.0,51.1619,52.2469,51.0633,52.2469,113593.0
2024-10-11 10:00:00,52.96,53.14,52.85,52.98,108451.0,52.2371,52.4146,52.1286,52.2568,108451.0
2024-10-11 10:30:00,52.98,53.03,52.82,52.88,78181.0,52.2568,52.3061,52.099,52.1582,78181.0
2024-10-11 11:00:00,52.88,53.2,52.87,53.0,80976.0,52.1582,52.4738,52.1483,52.2765,80976.0
2024-10-11 11:30:00,53.0,53.25,52.94,53.11,92261.0,52.2765,52.5231,52.2173,52.385,92261.0
2024-10-11 12:00:00,53.11,53.15,53.03,53.09,64599.0,52.385,52.4245,52.3061,52.3653,64599.0
2024-10-11 12:30:00,53.1,53.24,53.07,53.09,80906.0,52.3751,52.5132,52.3456,52.3653,80906.0
2024-10-11 13:00:00,53.09,53.15,52.99,53.12,62591.0,52.3653,52.4245,52.2667,52.3949,62591.0
2024-10-11 13:30:00,53.11,53.3,53.08,53.25,68939.0,52.385,52.5724,52.3554,52.5231,68939.0
2024-10-11 14:00:00,53.25,53.3,53.13,53.16,47994.0,52.5231,52.5724,52.4047,52.4343,47994.0
2024-10-11 14:30:00,53.17,53.22,53.1,53.19,64733.0,52.4442,52.4935,52.3751,52.4639,64733.0
2024-10-11 15:00:00,53.19,53.3,53.17,53.19,90056.0,52.4639,52.5724,52.4442,52.4639,90056.0
2024-10-11 15:30:00,53.18,53.23,53.1,53.14,327096.0,52.4541,52.5034,52.3751,52.4146,327096.0
2024-10-14 09:30:00,53.22,53.22,52.62,53.05,52738.0,52.4935,52.4935,51.9017,52.3258,52738.0
2024-10-14 10:00:00,53.04,53.21,52.95,53.17,135538.0,52.316,52.4836,52.2272,52.4442,135538.0
2024-10-14 10:30:00,53.17,53.45,53.15,53.45,75828.0,52.4442,52.7204,52.4245,52.7204,75828.0
2024-10-14 11:00:00,53.45,53.72,53.38,53.55,114653.0,52.7204,52.9867,52.6513,52.819,114653.0
2024-10-14 11:30:00,53.56,53.57,53.33,53.52,75618.0,52.8289,52.8387,52.602,52.7894,75618.0
2024-10-14 12:00:00,53.52,53.73,53.51,53.67,62024.0,52.7894,52.9965,52.7796,52.9374,62024.0
2024-10-14 12:30:00,53.68,53.9,53.62,53.78,121053.0,52.9472,53.1642,52.8881,53.0459,121053.0
2024-10-14 13:00:00,53.78,53.81,53.63,53.69,52913.0,53.0459,53.0755,52.8979,52.9571,52913.0
2024-10-14 13:30:00,53.69,53.79,53.57,53.68,67724.0,52.9571,53.0557,52.8387,52.9472,67724.0
2024-10-14 14:00:00,53.69,53.85,53.67,53.72,137880.0,52.9571,53.1149,52.9374,52.9867,137880.0
2024-10-14 14:30:00,53.71,53.83,53.71,53.73,61031.0,52.9768,53.0952,52.9768,52.9965,61031.0
2024-10-14 15:00:00,53.73,53.92,53.65,53.9,110976.0,52.9965,53.184,52.9176,53.1642,110976.0
2024-10-14 15:30:00,53.91,53.92,53.69,53.69,586418.0,53.1741,53.184,52.9571,52.9571,586418.0
2024-10-15 09:30:00,54.0,54.41,53.56,54.18,263105.0,53.2629,53.6673,52.8289,53.4404,263105.0
2024-10-15 10:00:00,54.19,54.41,54.16,54.29,184958.0,53.4503,53.6673,53.4207,53.5489,184958.0
2024-10-15 10:30:00,54.28,54.42,53.92,54.32,106885.0,53.539,53.6771,53.184,53.5785,106885.0
2024-10-15 11:00:00,54.31,54.53,54.24,54.32,121397.0,53.5686,53.7856,53.4996,53.5785,121397.0
2024-10-15 11:30:00,54.34,54.4,54.16,54.17,116603.0,53.5982,53.6574,53.4207,53.4305,116603.0
2024-10-15 12:00:00,54.17,54.58,54.14,54.52,145093.0,53.4305,53.8349,53.401,53.7758,145093.0
2024-10-15 12:30:00,54.53,54.79,54.49,54.54,155970.0,53.7856,54.0421,53.7462,53.7955,155970.0
2024-10-15 13:00:00,54.55,54.59,54.07,54.13,135187.0,53.8054,53.8448,53.3319,53.3911,135187.0
2024-10-15 13:30:00,54.15,54.31,54.01,54.05,110909.0,53.4108,53.5686,53.2727,53.3122,110909.0
2024-10-15 14:00:00,54.05,54.12,53.81,53.82,187288.0,53.3122,53.3812,53.0755,53.0853,187288.0
2024-10-15 14:30:00,53.82,53.95,53.81,53.88,151713.0,53.0853,53.2135,53.0755,53.1445,151713.0
2024-10-15 15:00:00,53.89,53.9,53.68,53.72,154959.0,53.1544,53.1642,52.9472,52.9867,154959.0
2024-10-15 15:30:00,53.72,53.72,53.18,53.3,639562.0,52.9867,52.9867,52.4541,52.5724,639562.0
2024-10-16 09:30:00,55.21,56.0,54.01,54.95,1038072.0,54.4563,55.2356,53.2727,54.1999,1038072.0
2024-10-16 10:00:00,54.95,55.49,54.32,54.98,459335.0,54.1999,54.7325,53.5785,54.2295,459335.0
2024-10-16 10:30:00,54.95,56.0,54.89,55.34,520287.0,54.1999,55.2356,54.1407,54.5846,520287.0
2024-10-16 11:00:00,55.34,55.76,54.93,55.25,172276.0,54.5846,54.9988,54.1802,54.4958,172276.0
2024-10-16 11:30:00,55.27,55.56,54.95,55.51,95317.0,54.5155,54.8016,54.1999,54.7523,95317.0
2024-10-16 12:00:00,55.52,55.53,55.21,55.27,107947.0,54.7621,54.772,54.4563,54.5155,107947.0
2024-10-16 12:30:00,55.24,55.45,55.2,55.29,85648.0,54.4859,54.6931,54.4465,54.5353,85648.0
2024-10-16 13:00:00,55.3,55.59,55.24,55.46,111905.0,54.5451,54.8312,54.4859,54.7029,111905.0
2024-10-16 13:30:00,55.45,56.0,55.43,55.95,153081.0,54.6931,55.2356,54.6733,55.1862,153081.0
2024-10-16 14:00:00,55.96,56.12,55.88,56.08,196940.0,55.1961,55.3539,55.1172,55.3145,196940.0
2024-10-16 14:30:00,56.1,56.32,55.97,56.17,172891.0,55.3342,55.5512,55.206,55.4032,172891.0
2024-10-16 15:00:00,56.16,56.5,56.1,56.35,213660.0,55.3934,55.7287,55.3342,55.5808,213660.0
2024-10-16 15:30:00,56.36,56.59,56.32,56.51,804197.0,55.5906,55.8175,55.5512,55.7386,804197.0
2024-10-17 09:30:00,56.63,56.98,56.03,56.33,254803.0,55.857,56.2022,55.2652,55.5611,254803.0
2024-10-17 10:00:00,56.33,56.44,56.07,56.16,216805.0,55.5611,55.6696,55.3046,55.3934,216805.0
2024-10-17 10:30:00,56.15,56.74,56.11,56.5,156366.0,55.3835,55.9655,55.3441,55.7287,156366.0
2024-10-17 11:00:00,56.51,56.52,56.24,56.46,166787.0,55.7386,55.7485,55.4723,55.6893,166787.0
2024-10-17 11:30:00,56.46,56.75,56.43,56.75,182445.0,55.6893,55.9753,55.6597,55.9753,182445.0
2024-10-17 12:00:00,56.74,56.99,56.72,56.99,133229.0,55.9655,56.212,55.9457,56.212,133229.0
2024-10-17 12:30:00,56.99,57.21,56.87,57.2,127611.0,56.212,56.429,56.0937,56.4192,127611.0
2024-10-17 13:00:00,57.2,57.23,56.94,57.12,122707.0,56.4192,56.4488,56.1627,56.3403,122707.0
2024-10-17 13:30:00,57.12,57.26,57.01,57.03,165718.0,56.3403,56.4784,56.2318,56.2515,165718.0
2024-10-17 14:00:00,57.03,57.08,56.8,57.03,177997.0,56.2515,56.3008,56.0246,56.2515,177997.0
2024-10-17 14:30:00,57.03,57.27,57.0,57.08,225077.0,56.2515,56.4882,56.2219,56.3008,225077.0
2024-10-17 15:00:00,57.09,57.1,56.78,57.03,384926.0,56.3107,56.3205,56.0049,56.2515,384926.0
2024-10-17 15:30:00,57.03,57.03,56.57,56.69,589691.0,56.2515,56.2515,55.7978,55.9161,589691.0
2024-10-18 09:30:00,56.48,56.48,55.04,55.41,574740.0,55.709,55.709,54.2887,54.6536,574740.0
2024-10-18 10:00:00,55.44,55.76,55.27,55.71,326590.0,54.6832,54.9988,54.5155,54.9495,326590.0
2024-10-18 10:30:00,55.71,55.92,55.67,55.85,156345.0,54.9495,55.1567,54.9101,55.0876,156345.0
2024-10-18 11:00:00,55.83,56.0,55.63,55.87,151307.0,55.0679,55.2356,54.8706,55.1073,151307.0
2024-10-18 11:30:00,55.87,56.31,55.86,56.03,87891.0,55.1073,55.5413,55.0975,55.2652,87891.0
2024-10-18 12:00:00,56.03,56.34,55.95,56.31,111611.0,55.2652,55.5709,55.1862,55.5413,111611.0
2024-10-18 12:30:00,56.29,56.47,56.26,56.37,61263.0,55.5216,55.6991,55.492,55.6005,61263.0
2024-10-18 13:00:00,56.37,56.44,56.24,56.25,97712.0,55.6005,55.6696,55.4723,55.4821,97712.0
2024-10-18 13:30:00,56.25,56.45,56.25,56.36,86692.0,55.4821,55.6794,55.4821,55.5906,86692.0
2024-10-18 14:00:00,56.35,56.47,56.13,56.46,133113.0,55.5808,55.6991,55.3638,55.6893,133113.0
2024-10-18 14:30:00,56.47,56.48,56.22,56.28,75175.0,55.6991,55.709,55.4526,55.5117,75175.0
2024-10-18 15:00:00,56.27,56.32,56.15,56.24,61414.0,55.5019,55.5512,55.3835,55.4723,61414.0
2024-10-18 15:30:00,56.26,56.47,56.23,56.42,349766.0,55.492,55.6991,55.4624,55.6498,349766.0
2024-10-21 09:30:00,56.38,56.58,55.92,55.97,73938.0,55.6104,55.8076,55.1567,55.206,73938.0
2024-10-21 10:00:00,55.98,56.2,55.8,56.18,79419.0,55.2158,55.4328,55.0383,55.4131,79419.0
2024-10-21 10:30:00,56.16,56.39,56.01,56.36,58075.0,55.3934,55.6202,55.2454,55.5906,58075.0
2024-10-21 11:00:00,56.34,56.34,56.0,56.11,74770.0,55.5709,55.5709,55.2356,55.3441,74770.0
2024-10-21 11:30:00,56.13,56.13,55.87,56.06,58483.0,55.3638,55.3638,55.1073,55.2947,58483.0
2024-10-21 12:00:00,56.07,56.07,55.83,55.85,56641.0,55.3046,55.3046,55.0679,55.0876,56641.0
2024-10-21 12:30:00,55.85,55.91,55.77,55.9,59074.0,55.0876,55.1468,55.0087,55.1369,59074.0
2024-10-21 13:00:00,55.89,56.01,55.88,55.98,38605.0,55.1271,55.2454,55.1172,55.2158,38605.0
2024-10-21 13:30:00,55.99,55.99,55.82,55.85,41504.0,55.2257,55.2257,55.058,55.0876,41504.0
2024-10-21 14:00:00,55.83,55.83,55.62,55.75,79851.0,55.0679,55.0679,54.8607,54.989,79851.0
2024-10-21 14:30:00,55.76,55.78,55.58,55.66,50211.0,54.9988,55.0186,54.8213,54.9002,50211.0
2024-10-21 15:00:00,55.65,55.81,55.63,55.79,81289.0,54.8903,55.0482,54.8706,55.0284,81289.0
2024-10-21 15:30:00,55.78,55.83,55.55,55.81,532187.0,55.0186,55.0679,54.7917,55.0482,532187.0
2024-10-22 09:30:00,55.66,55.68,55.42,55.48,67884.0,54.9002,54.9199,54.6635,54.7227,67884.0
2024-10-22 10:00:00,55.48,55.52,55.19,55.24,81680.0,54.7227,54.7621,54.4366,54.4859,81680.0
2024-10-22 10:30:00,55.25,55.52,55.2,55.48,82123.0,54.4958,54.7621,54.4465,54.7227,82123.0
2024-10-22 11:00:00,55.47,55.62,55.41,55.57,62095.0,54.7128,54.8607,54.6536,54.8114,62095.0
2024-10-22 11:30:00,55.57,55.63,55.42,55.42,64714.0,54.8114,54.8706,54.6635,54.6635,64714.0
2024-10-22 12:00:00,55.41,55.59,55.39,55.58,70477.0,54.6536,54.8312,54.6339,54.8213,70477.0
2024-10-22 12:30:00,55.58,55.81,55.57,55.6,101537.0,54.8213,55.0482,54.8114,54.841,101537.0
2024-10-22 13:00:00,55.6,55.71,55.55,55.6,45148.0,54.841,54.9495,54.7917,54.841,45148.0
2024-10-22 13:30:00,55.61,55.66,55.57,55.66,90429.0,54.8509,54.9002,54.8114,54.9002,90429.0
2024-10-22 14:00:00,55.66,55.73,55.48,55.58,105898.0,54.9002,54.9692,54.7227,54.8213,105898.0
2024-10-22 14:30:00,55.58,55.77,55.58,55.6,84359.0,54.8213,55.0087,54.8213,54.841,84359.0
2024-10-22 15:00:00,55.6,55.67,55.46,55.57,108897.0,54.841,54.9101,54.7029,54.8114,108897.0
2024-10-22 15:30:00,55.58,55.81,55.43,55.67,492633.0,54.8213,55.0482,54.6733,54.9101,492633.0
2024-10-23 09:30:00,55.51,55.84,55.11,55.12,98074.0,54.7523,55.0777,54.3577,54.3676,98074.0
2024-10-23 10:00:00,55.12,55.53,55.09,55.48,71931.0,54.3676,54.772,54.338,54.7227,71931.0
2024-10-23 10:30:00,55.48,55.48,55.23,55.37,46223.0,54.7227,54.7227,54.4761,54.6142,46223.0
2024-10-23 11:00:00,55.33,55.39,55.17,55.31,74589.0,54.5747,54.6339,54.4169,54.555,74589.0
2024-10-23 11:30:00,55.31,55.57,55.29,55.53,28834.0,54.555,54.8114,54.5353,54.772,28834.0
2024-10-23 12:00:00,55.54,55.56,54.84,55.28,114578.0,54.7818,54.8016,54.0914,54.5254,114578.0
2024-10-23 12:30:00,55.28,55.32,55.2,55.2,38074.0,54.5254,54.5648,54.4465,54.4465,38074.0
2024-10-23 13:00:00,55.2,55.23,54.87,54.87,53395.0,54.4465,54.4761,54.121,54.121,53395.0
2024-10-23 13:30:00,54.86,54.95,54.71,54.76,64461.0,54.1111,54.1999,53.9632,54.0125,64461.0
2024-10-23 14:00:00,54.75,54.77,54.55,54.76,68645.0,54.0026,54.0224,53.8054,54.0125,68645.0
2024-10-23 14:30:00,54.75,54.95,54.74,54.92,58989.0,54.0026,54.1999,53.9928,54.1703,58989.0
2024-10-23 15:00:00,54.91,54.98,54.85,54.93,75737.0,54.1604,54.2295,54.1013,54.1802,75737.0
2024-10-23 15:30:00,54.92,55.05,54.81,55.01,418511.0,54.1703,54.2985,54.0618,54.2591,418511.0
2024-10-24 09:30:00,55.5,55.92,55.21,55.36,144412.0,54.7424,55.1567,54.4563,54.6043,144412.0
2024-10-24 10:00:00,55.31,55.34,54.94,55.07,83884.0,54.555,54.5846,54.19,54.3183,83884.0
2024-10-24 10:30:00,55.11,55.41,55.03,55.14,69304.0,54.3577,54.6536,54.2788,54.3873,69304.0
2024-10-24 11:00:00,55.15,55.16,54.86,54.92,87602.0,54.3972,54.407,54.1111,54.1703,87602.0
2024-10-24 11:30:00,54.91,55.03,54.84,54.87,56313.0,54.1604,54.2788,54.0914,54.121,56313.0
2024-10-24 12:00:00,54.86,54.91,54.75,54.89,69768.0,54.1111,54.1604,54.0026,54.1407,69768.0
2024-10-24 12:30:00,54.9,55.01,54.86,54.95,55683.0,54.1506,54.2591,54.1111,54.1999,55683.0
2024-10-24 13:00:00,54.95,55.05,54.87,54.94,82299.0,54.1999,54.2985,54.121,54.19,82299.0
2024-10-24 13:30:00,54.94,55.04,54.88,54.97,69892.0,54.19,54.2887,54.1309,54.2196,69892.0
2024-10-24 14:00:00,54.96,55.17,54.92,55.13,73071.0,54.2098,54.4169,54.1703,54.3774,73071.0
2024-10-24 14:30:00,55.12,55.15,55.04,55.15,75312.0,54.3676,54.3972,54.2887,54.3972,75312.0
2024-10-24 15:00:00,55.15,55.34,55.05,55.31,90920.0,54.3972,54.5846,54.2985,54.555,90920.0
2024-10-24 15:30:00,55.31,55.39,55.21,55.26,393036.0,54.555,54.6339,54.4563,54.5057,393036.0
2024-10-25 09:30:00,56.0,56.29,55.26,55.95,228029.0,55.2356,55.5216,54.5057,55.1862,228029.0
2024-10-25 10:00:00,55.98,56.55,55.68,56.42,159162.0,55.2158,55.7781,54.9199,55.6498,159162.0
2024-10-25 10:30:00,56.42,56.53,56.0,56.09,127261.0,55.6498,55.7583,55.2356,55.3243,127261.0
2024-10-25 11:00:00,56.09,56.23,55.69,55.73,71675.0,55.3243,55.4624,54.9298,54.9692,71675.0
2024-10-25 11:30:00,55.73,55.79,55.51,55.7,74498.0,54.9692,55.0284,54.7523,54.9397,74498.0
2024-10-25 12:00:00,55.71,55.89,55.64,55.88,82508.0,54.9495,55.1271,54.8805,55.1172,82508.0
2024-10-25 12:30:00,55.88,55.91,55.79,55.81,66270.0,55.1172,55.1468,55.0284,55.0482,66270.0
2024-10-25 13:00:00,55.82,55.86,55.56,55.68,53906.0,55.058,55.0975,54.8016,54.9199,53906.0
2024-10-25 13:30:00,55.66,55.66,55.28,55.41,89216.0,54.9002,54.9002,54.5254,54.6536,89216.0
2024-10-25 14:00:00,55.41,55.59,55.24,55.55,106055.0,54.6536,54.8312,54.4859,54.7917,106055.0
2024-10-25 14:30:00,55.54,55.63,55.49,55.63,89605.0,54.7818,54.8706,54.7325,54.8706,89605.0
2024-10-25 15:00:00,55.62,55.63,55.29,55.39,101359.0,54.8607,54.8706,54.5353,54.6339,101359.0
2024-10-25 15:30:00,55.38,55.39,55.03,55.14,515372.0,54.624,54.6339,54.2788,54.3873,515372.0
2024-10-28 09:30:00,55.5,56.47,55.29,56.12,271969.0,54.7424,55.6991,54.5353,55.3539,271969.0
2024-10-28 10:00:00,56.09,56.68,56.05,56.51,128380.0,55.3243,55.9063,55.2849,55.7386,128380.0
2024-10-28 10:30:00,56.53,56.62,56.31,56.49,157710.0,55.7583,55.8471,55.5413,55.7189,157710.0
2024-10-28 11:00:00,56.46,56.78,56.35,56.73,108113.0,55.6893,56.0049,55.5808,55.9556,108113.0
2024-10-28 11:30:00,56.75,56.87,56.67,56.67,120261.0,55.9753,56.0937,55.8964,55.8964,120261.0
2024-10-28 12:00:00,56.67,57.02,56.65,56.98,181305.0,55.8964,56.2416,55.8767,56.2022,181305.0
2024-10-28 12:30:00,56.97,57.07,56.87,56.91,120544.0,56.1923,56.291,56.0937,56.1331,120544.0
2024-10-28 13:00:00,56.91,56.94,56.77,56.82,118716.0,56.1331,56.1627,55.9951,56.0444,118716.0
2024-10-28 13:30:00,56.82,56.96,56.81,56.87,94822.0,56.0444,56.1825,56.0345,56.0937,94822.0
2024-10-28 14:00:00,56.87,56.87,56.68,56.73,135738.0,56.0937,56.0937,55.9063,55.9556,135738.0
2024-10-28 14:30:00,56.73,56.91,56.69,56.82,114059.0,55.9556,56.1331,55.9161,56.0444,114059.0
2024-10-28 15:00:00,56.82,56.94,56.79,56.92,100269.0,56.0444,56.1627,56.0148,56.143,100269.0
2024-10-28 15:30:00,56.92,56.98,56.7,56.79,447056.0,56.143,56.2022,55.926,56.0148,447056.0
2024-10-29 09:30:00,56.22,56.46,55.85,55.86,140044.0,55.4526,55.6893,55.0876,55.0975,140044.0
2024-10-29 10:00:00,55.8,56.23,55.79,56.06,126770.0,55.0383,55.4624,55.0284,55.2947,126770.0
2024-10-29 10:30:00,56.07,56.17,55.81,55.86,125705.0,55.3046,55.4032,55.0482,55.0975,125705.0
2024-10-29 11:00:00,55.86,55.92,55.63,55.78,125201.0,55.0975,55.1567,54.8706,55.0186,125201.0
2024-10-29 11:30:00,55.78,55.94,55.71,55.75,93468.0,55.0186,55.1764,54.9495,54.989,93468.0
2024-10-29 12:00:00,55.73,55.78,55.61,55.66,93267.0,54.9692,55.0186,54.8509,54.9002,93267.0
2024-10-29 12:30:00,55.65,55.75,55.56,55.71,68213.0,54.8903,54.989,54.8016,54.9495,68213.0
2024-10-29 13:00:00,55.72,55.8,55.65,55.71,45729.0,54.9594,55.0383,54.8903,54.9495,45729.0
2024-10-29 13:30:00,55.69,55.74,55.57,55.72,51808.0,54.9298,54.9791,54.8114,54.9594,51808.0
2024-10-29 14:00:00,55.72,55.83,55.67,55.74,89427.0,54.9594,55.0679,54.9101,54.9791,89427.0
2024-10-29 14:30:00,55.75,55.87,55.75,55.83,88365.0,54.989,55.1073,54.989,55.0679,88365.0
2024-10-29 15:00:00,55.84,55.88,55.71,55.8,127509.0,55.0777,55.1172,54.9495,55.0383,127509.0
2024-10-29 15:30:00,55.8,55.84,55.67,55.76,361819.0,55.0383,55.0777,54.9101,54.9988,361819.0
2024-10-30 09:30:00,56.13,57.05,55.96,56.83,115809.0,55.3638,56.2712,55.1961,56.0542,115809.0
2024-10-30 10:00:00,56.8,57.37,56.8,57.33,183440.0,56.0246,56.5869,56.0246,56.5474,183440.0
2024-10-30 10:30:00,57.3,57.35,57.08,57.23,167168.0,56.5178,56.5671,56.3008,56.4488,167168.0
2024-10-30 11:00:00,57.24,57.26,56.67,56.85,158812.0,56.4586,56.4784,55.8964,56.074,158812.0
2024-10-30 11:30:00,56.86,56.91,56.76,56.76,46588.0,56.0838,56.1331,55.9852,55.9852,46588.0
2024-10-30 12:00:00,56.76,56.95,56.68,56.77,85121.0,55.9852,56.1726,55.9063,55.9951,85121.0
2024-10-30 12:30:00,56.77,56.81,56.69,56.69,41729.0,55.9951,56.0345,55.9161,55.9161,41729.0
2024-10-30 13:00:00,56.68,56.85,56.68,56.74,107981.0,55.9063,56.074,55.9063,55.9655,107981.0
2024-10-30 13:30:00,56.73,56.81,56.51,56.71,204065.0,55.9556,56.0345,55.7386,55.9359,204065.0
2024-10-30 14:00:00,56.72,56.78,56.58,56.58,139218.0,55.9457,56.0049,55.8076,55.8076,139218.0
2024-10-30 14:30:00,56.55,56.58,56.29,56.34,294256.0,55.7781,55.8076,55.5216,55.5709,294256.0
2024-10-30 15:00:00,56.33,56.34,56.09,56.09,209734.0,55.5611,55.5709,55.3243,55.3243,209734.0
2024-10-30 15:30:00,56.1,56.32,55.95,56.31,764614.0,55.3342,55.5512,55.1862,55.5413,764614.0
2024-10-31 09:30:00,56.47,56.91,56.18,56.61,162704.0,55.6991,56.1331,55.4131,55.8372,162704.0
2024-10-31 10:00:00,56.63,56.64,55.85,55.94,172101.0,55.857,55.8668,55.0876,55.1764,172101.0
2024-10-31 10:30:00,55.89,56.01,55.44,55.45,64778.0,55.1271,55.2454,54.6832,54.6931,64778.0
2024-10-31 11:00:00,55.44,55.49,55.23,55.48,166898.0,54.6832,54.7325,54.4761,54.7227,166898.0
2024-10-31 11:30:00,55.48,55.64,55.43,55.53,102918.0,54.7227,54.8805,54.6733,54.772,102918.0
2024-10-31 12:00:00,55.53,55.88,55.5,55.73,105384.0,54.772,55.1172,54.7424,54.9692,105384.0
2024-10-31 12:30:00,55.73,55.93,55.7,55.77,82428.0,54.9692,55.1665,54.9397,55.0087,82428.0
2024-10-31 13:00:00,55.78,55.9,55.69,55.7,77798.0,55.0186,55.1369,54.9298,54.9397,77798.0
2024-10-31 13:30:00,55.7,55.75,55.51,55.72,134437.0,54.9397,54.989,54.7523,54.9594,134437.0
2024-10-31 14:00:00,55.7,55.71,55.48,55.51,90366.0,54.9397,54.9495,54.7227,54.7523,90366.0
2024-10-31 14:30:00,55.51,55.53,55.35,55.5,163810.0,54.7523,54.772,54.5944,54.7424,163810.0
2024-10-31 15:00:00,55.5,55.65,55.46,55.61,114397.0,54.7424,54.8903,54.7029,54.8509,114397.0
2024-10-31 15:30:00,55.6,55.87,55.1,55.14,862755.0,54.841,55.1073,54.3478,54.3873,862755.0
2024-11-01 09:30:00,55.13,55.37,54.87,55.29,176506.0,54.3774,54.6142,54.121,54.5353,176506.0
2024-11-01 10:00:00,55.23,55.65,54.98,55.63,71741.0,54.4761,54.8903,54.2295,54.8706,71741.0
2024-11-01 10:30:00,55.61,55.66,55.24,55.46,55416.0,54.8509,54.9002,54.4859,54.7029,55416.0
2024-11-01 11:00:00,55.46,55.76,55.42,55.76,44227.0,54.7029,54.9988,54.6635,54.9988,44227.0
2024-11-01 11:30:00,55.74,55.75,55.3,55.3,59840.0,54.9791,54.989,54.5451,54.5451,59840.0
2024-11-01 12:00:00,55.31,55.41,55.2,55.34,64503.0,54.555,54.6536,54.4465,54.5846,64503.0
2024-11-01 12:30:00,55.33,55.43,55.15,55.19,79040.0,54.5747,54.6733,54.3972,54.4366,79040.0
2024-11-01 13:00:00,55.2,55.45,55.19,55.39,84122.0,54.4465,54.6931,54.4366,54.6339,84122.0
2024-11-01 13:30:00,55.39,55.4,55.06,55.18,62387.0,54.6339,54.6438,54.3084,54.4268,62387.0
2024-11-01 14:00:00,55.19,55.22,54.95,55.06,100231.0,54.4366,54.4662,54.1999,54.3084,100231.0
2024-11-01 14:30:00,55.05,55.17,55.01,55.11,79882.0,54.2985,54.4169,54.2591,54.3577,79882.0
2024-11-01 15:00:00,55.11,55.25,55.08,55.21,98770.0,54.3577,54.4958,54.3281,54.4563,98770.0
2024-11-01 15:30:00,55.22,55.3,55.1,55.24,343665.0,54.4662,54.5451,54.3478,54.4859,343665.0
2024-11-04 09:30:00,54.96,55.25,54.42,54.74,403191.0,54.4559,54.7432,53.9209,54.2379,403191.0
2024-11-04 10:00:00,54.74,55.1,54.48,54.53,179044.0,54.2379,54.5946,53.9803,54.0298,179044.0
2024-11-04 10:30:00,54.53,55.14,54.52,55.0,131482.0,54.0298,54.6342,54.0199,54.4955,131482.0
2024-11-04 11:00:00,55.0,55.16,54.94,55.03,49391.0,54.4955,54.6541,54.4361,54.5253,49391.0
2024-11-04 11:30:00,55.01,55.02,54.73,54.84,75962.0,54.5054,54.5153,54.228,54.337,75962.0
2024-11-04 12:00:00,54.81,55.06,54.65,55.0,85886.0,54.3073,54.555,54.1487,54.4955,85886.0
2024-11-04 12:30:00,55.0,55.17,54.98,55.15,47420.0,54.4955,54.664,54.4757,54.6442,47420.0
2024-11-04 13:00:00,55.15,55.15,54.94,54.99,59896.0,54.6442,54.6442,54.4361,54.4856,59896.0
2024-11-04 13:30:00,54.98,55.08,54.95,55.07,46587.0,54.4757,54.5748,54.446,54.5649,46587.0
2024-11-04 14:00:00,55.08,55.17,55.04,55.05,62307.0,54.5748,54.664,54.5352,54.5451,62307.0
2024-11-04 14:30:00,55.04,55.16,54.94,54.95,75734.0,54.5352,54.6541,54.4361,54.446,75734.0
2024-11-04 15:00:00,54.96,55.03,54.89,54.96,108112.0,54.4559,54.5253,54.3865,54.4559,108112.0
2024-11-04 15:30:00,54.96,55.09,54.92,55.06,365298.0,54.4559,54.5847,54.4163,54.555,365298.0
2024-11-05 09:30:00,55.69,56.29,55.11,56.19,144388.0,55.1792,55.7737,54.6045,55.6746,144388.0
2024-11-05 10:00:00,56.22,56.47,55.97,56.28,154020.0,55.7043,55.952,55.4566,55.7638,154020.0
2024-11-05 10:30:00,56.27,56.61,56.17,56.38,140214.0,55.7539,56.0908,55.6548,55.8629,140214.0
2024-11-05 11:00:00,56.34,56.47,56.27,56.36,85802.0,55.8232,55.952,55.7539,55.8431,85802.0
2024-11-05 11:30:00,56.36,56.54,56.36,56.5,62895.0,55.8431,56.0214,55.8431,55.9818,62895.0
2024-11-05 12:00:00,56.51,56.75,56.43,56.59,69978.0,55.9917,56.2295,55.9124,56.0709,69978.0
2024-11-05 12:30:00,56.58,56.64,56.52,56.55,64978.0,56.061,56.1205,56.0016,56.0313,64978.0
2024-11-05 13:00:00,56.55,56.73,56.45,56.52,49531.0,56.0313,56.2097,55.9322,56.0016,49531.0
2024-11-05 13:30:00,56.51,56.52,56.33,56.33,75930.0,55.9917,56.0016,55.8133,55.8133,75930.0
2024-11-05 14:00:00,56.35,56.51,56.31,56.41,52528.0,55.8331,55.9917,55.7935,55.8926,52528.0
2024-11-05 14:30:00,56.41,56.47,56.29,56.37,79538.0,55.8926,55.952,55.7737,55.853,79538.0
2024-11-05 15:00:00,56.36,56.7,56.34,56.67,156346.0,55.8431,56.1799,55.8232,56.1502,156346.0
2024-11-05 15:30:00,56.67,57.0,56.6,56.82,584935.0,56.1502,56.4772,56.0809,56.2988,584935.0
2024-11-06 09:30:00,64.52,66.95,64.52,66.13,2274937.0,63.9282,66.3359,63.9282,65.5234,2274937.0
2024-11-06 10:00:00,66.14,66.98,65.89,66.47,754282.0,65.5334,66.3656,65.2856,65.8603,754282.0
2024-11-06 10:30:00,66.47,66.47,65.16,66.21,935824.0,65.8603,65.8603,64.5623,65.6027,935824.0
2024-11-06 11:00:00,66.21,67.23,66.16,66.61,339396.0,65.6027,66.6134,65.5532,65.999,339396.0
2024-11-06 11:30:00,66.64,67.27,66.47,67.1,275796.0,66.0288,66.653,65.8603,66.4845,275796.0
2024-11-06 12:00:00,67.1,67.25,66.73,67.08,213398.0,66.4845,66.6332,66.1179,66.4647,213398.0
2024-11-06 12:30:00,67.07,67.69,66.99,67.59,154131.0,66.4548,67.0691,66.3756,66.9701,154131.0
2024-11-06 13:00:00,67.61,67.61,67.14,67.26,200822.0,66.9899,66.9899,66.5242,66.6431,200822.0
2024-11-06 13:30:00,67.25,67.47,67.15,67.44,292603.0,66.6332,66.8512,66.5341,66.8214,292603.0
2024-11-06 14:00:00,67.42,67.45,67.09,67.18,442968.0,66.8016,66.8313,66.4746,66.5638,442968.0
2024-11-06 14:30:00,67.16,67.31,66.79,66.94,224762.0,66.544,66.6926,66.1774,66.326,224762.0
2024-11-06 15:00:00,66.95,67.58,66.95,67.58,248956.0,66.3359,66.9601,66.3359,66.9601,248956.0
2024-11-06 15:30:00,67.57,67.76,67.31,67.5,862563.0,66.9502,67.1385,66.6926,66.8809,862563.0
2024-11-07 09:30:00,66.02,66.58,65.1,65.5,377476.0,65.4145,65.9693,64.5029,64.8992,377476.0
2024-11-07 10:00:00,65.55,66.59,65.22,66.26,344049.0,64.9488,65.9792,64.6218,65.6523,344049.0
2024-11-07 10:30:00,66.26,66.37,66.01,66.03,274135.0,65.6523,65.7612,65.4045,65.4244,274135.0
2024-11-07 11:00:00,66.02,66.1,65.44,65.67,218176.0,65.4145,65.4937,64.8398,65.0677,218176.0
2024-11-07 11:30:00,65.66,65.79,65.23,65.31,199933.0,65.0578,65.1866,64.6317,64.711,199933.0
2024-11-07 12:00:00,65.31,65.64,65.22,65.59,192625.0,64.711,65.0379,64.6218,64.9884,192625.0
2024-11-07 12:30:00,65.58,65.7,65.32,65.63,205154.0,64.9785,65.0974,64.7209,65.028,205154.0
2024-11-07 13:00:00,65.62,65.63,65.37,65.55,164936.0,65.0181,65.028,64.7704,64.9488,164936.0
2024-11-07 13:30:00,65.55,65.6,65.43,65.57,200593.0,64.9488,64.9983,64.8299,64.9686,200593.0
2024-11-07 14:00:00,65.57,65.74,64.92,65.01,204701.0,64.9686,65.137,64.3245,64.4137,204701.0
2024-11-07 14:30:00,65.02,65.23,64.44,65.22,273382.0,64.4236,64.6317,63.8489,64.6218,273382.0
2024-11-07 15:00:00,65.22,65.23,64.85,65.2,339602.0,64.6218,64.6317,64.2552,64.602,339602.0
2024-11-07 15:30:00,65.2,65.26,64.58,64.64,745483.0,64.602,64.6614,63.9877,64.0471,745483.0
2024-11-08 09:30:00,64.7,65.18,63.75,64.12,238382.0,64.1066,64.5822,63.1653,63.5319,238382.0
2024-11-08 10:00:00,64.13,64.64,63.89,64.31,207125.0,63.5418,64.0471,63.304,63.7201,207125.0
2024-11-08 10:30:00,64.35,65.06,64.31,64.84,172172.0,63.7598,64.4633,63.7201,64.2453,172172.0
2024-11-08 11:00:00,64.83,65.19,64.57,64.65,209350.0,64.2354,64.5921,63.9778,64.057,209350.0
2024-11-08 11:30:00,64.63,64.67,64.12,64.26,169777.0,64.0372,64.0768,63.5319,63.6706,169777.0
2024-11-08 12:00:00,64.24,64.33,64.01,64.21,163613.0,63.6508,63.74,63.4229,63.6211,163613.0
2024-11-08 12:30:00,64.19,64.42,64.1,64.3,176682.0,63.6012,63.8291,63.5121,63.7102,176682.0
2024-11-08 13:00:00,64.31,64.37,64.09,64.15,151854.0,63.7201,63.7796,63.5022,63.5616,151854.0
2024-11-08 13:30:00,64.14,64.45,64.07,64.38,157785.0,63.5517,63.8589,63.4823,63.7895,157785.0
2024-11-08 14:00:00,64.37,64.68,64.34,64.56,175845.0,63.7796,64.0867,63.7499,63.9678,175845.0
2024-11-08 14:30:00,64.56,64.65,64.35,64.37,161902.0,63.9678,64.057,63.7598,63.7796,161902.0
2024-11-08 15:00:00,64.37,64.37,63.96,64.15,280504.0,63.7796,63.7796,63.3733,63.5616,280504.0
2024-11-08 15:30:00,64.15,64.21,63.75,63.81,622929.0,63.5616,63.6211,63.1653,63.2247,622929.0
2024-11-11 09:30:00,65.3,65.47,64.37,65.31,243747.0,64.7011,64.8695,63.7796,64.711,243747.0
2024-11-11 10:00:00,65.31,65.8,64.93,65.73,192407.0,64.711,65.1965,64.3345,65.1271,192407.0
2024-11-11 10:30:00,65.74,66.2,65.59,66.12,261408.0,65.137,65.5928,64.9884,65.5135,261408.0
2024-11-11 11:00:00,66.12,66.24,66.0,66.21,248935.0,65.5135,65.6324,65.3946,65.6027,248935.0
2024-11-11 11:30:00,66.21,66.34,66.1,66.33,269730.0,65.6027,65.7315,65.4937,65.7216,269730.0
2024-11-11 12:00:00,66.33,66.38,66.11,66.3,216123.0,65.7216,65.7712,65.5036,65.6919,216123.0
2024-11-11 12:30:00,66.3,66.32,65.99,65.99,204030.0,65.6919,65.7117,65.3847,65.3847,204030.0
2024-11-11 13:00:00,66.0,66.06,65.71,65.88,197841.0,65.3946,65.4541,65.1073,65.2757,197841.0
2024-11-11 13:30:00,65.87,65.96,65.77,65.86,205727.0,65.2658,65.355,65.1667,65.2559,205727.0
2024-11-11 14:00:00,65.85,66.09,65.82,65.97,196015.0,65.246,65.4838,65.2163,65.3649,196015.0
2024-11-11 14:30:00,65.96,66.02,65.77,65.81,189963.0,65.355,65.4145,65.1667,65.2064,189963.0
2024-11-11 15:00:00,65.81,65.93,65.6,65.7,185606.0,65.2064,65.3253,64.9983,65.0974,185606.0
2024-11-11 15:30:00,65.7,65.87,65.5,65.61,430398.0,65.0974,65.2658,64.8992,65.0082,430398.0
2024-11-12 09:30:00,65.36,65.98,65.27,65.93,213269.0,64.7605,65.3748,64.6713,65.3253,213269.0
2024-11-12 10:00:00,65.95,66.15,65.67,65.7,156849.0,65.3451,65.5433,65.0677,65.0974,156849.0
2024-11-12 10:30:00,65.66,66.05,65.52,65.53,162452.0,65.0578,65.4442,64.919,64.9289,162452.0
2024-11-12 11:00:00,65.54,65.63,65.31,65.47,235270.0,64.9389,65.028,64.711,64.8695,235270.0
2024-11-12 11:30:00,65.44,65.62,65.18,65.21,160465.0,64.8398,65.0181,64.5822,64.6119,160465.0
2024-11-12 12:00:00,65.2,65.42,65.16,65.36,144200.0,64.602,64.82,64.5623,64.7605,144200.0
2024-11-12 12:30:00,65.35,65.47,65.07,65.09,183877.0,64.7506,64.8695,64.4732,64.493,183877.0
2024-11-12 13:00:00,65.08,65.38,65.0,65.35,180812.0,64.4831,64.7803,64.4038,64.7506,180812.0
2024-11-12 13:30:00,65.35,65.55,65.33,65.46,155971.0,64.7506,64.9488,64.7308,64.8596,155971.0
2024-11-12 14:00:00,65.44,65.49,65.32,65.33,140393.0,64.8398,64.8893,64.7209,64.7308,140393.0
2024-11-12 14:30:00,65.34,65.41,65.21,65.33,135771.0,64.7407,64.81,64.6119,64.7308,135771.0
2024-11-12 15:00:00,65.33,65.33,65.02,65.17,187432.0,64.7308,64.7308,64.4236,64.5723,187432.0
2024-11-12 15:30:00,65.17,65.21,64.9,65.12,482489.0,64.5723,64.6119,64.3047,64.5227,482489.0
2024-11-13 09:30:00,65.57,66.46,64.97,66.46,224663.0,64.9686,65.8504,64.3741,65.8504,224663.0
2024-11-13 10:00:00,66.44,66.46,65.66,66.39,301093.0,65.8306,65.8504,65.0578,65.7811,301093.0
2024-11-13 10:30:00,66.38,66.59,66.24,66.34,288715.0,65.7712,65.9792,65.6324,65.7315,288715.0
2024-11-13 11:00:00,66.33,66.76,66.27,66.75,225896.0,65.7216,66.1477,65.6622,66.1378,225896.0
2024-11-13 11:30:00,66.75,66.92,66.72,66.9,326053.0,66.1378,66.3062,66.108,66.2864,326053.0
2024-11-13 12:00:00,66.89,67.19,66.64,66.64,435189.0,66.2765,66.5737,66.0288,66.0288,435189.0
2024-11-13 12:30:00,66.63,66.7,66.15,66.21,216770.0,66.0189,66.0882,65.5433,65.6027,216770.0
2024-11-13 13:00:00,66.19,66.21,65.87,65.99,178449.0,65.5829,65.6027,65.2658,65.3847,178449.0
2024-11-13 13:30:00,66.0,66.18,65.68,65.78,191241.0,65.3946,65.573,65.0776,65.1767,191241.0
2024-11-13 14:00:00,65.79,65.89,65.6,65.66,173350.0,65.1866,65.2856,64.9983,65.0578,173350.0
2024-11-13 14:30:00,65.65,65.68,65.36,65.4,149664.0,65.0478,65.0776,64.7605,64.8001,149664.0
2024-11-13 15:00:00,65.39,65.57,65.19,65.35,194554.0,64.7902,64.9686,64.5921,64.7506,194554.0
2024-11-13 15:30:00,65.36,65.57,65.11,65.14,584880.0,64.7605,64.9686,64.5128,64.5425,584880.0
2024-11-14 09:30:00,65.0,65.33,64.32,64.94,153066.0,64.4038,64.7308,63.73,64.3444,153066.0
2024-11-14 10:00:00,64.94,65.32,64.78,65.31,91441.0,64.3444,64.7209,64.1858,64.711,91441.0
2024-11-14 10:30:00,65.3,65.73,65.26,65.4,132458.0,64.7011,65.1271,64.6614,64.8001,132458.0
2024-11-14 11:00:00,65.39,65.56,65.26,65.29,90978.0,64.7902,64.9587,64.6614,64.6912,90978.0
2024-11-14 11:30:00,65.29,65.48,65.24,65.25,73091.0,64.6912,64.8794,64.6416,64.6515,73091.0
2024-11-14 12:00:00,65.24,65.26,65.04,65.2,73244.0,64.6416,64.6614,64.4434,64.602,73244.0
2024-11-14 12:30:00,65.2,65.33,65.05,65.16,78425.0,64.602,64.7308,64.4534,64.5623,78425.0
2024-11-14 13:00:00,65.15,65.26,64.95,64.96,72966.0,64.5524,64.6614,64.3543,64.3642,72966.0
2024-11-14 13:30:00,64.94,65.0,64.71,64.74,95661.0,64.3444,64.4038,64.1165,64.1462,95661.0
2024-11-14 14:00:00,64.73,65.07,64.69,65.06,69749.0,64.1363,64.4732,64.0967,64.4633,69749.0
2024-11-14 14:30:00,65.06,65.24,64.99,65.22,80284.0,64.4633,64.6416,64.3939,64.6218,80284.0
2024-11-14 15:00:00,65.21,65.21,64.74,65.02,104146.0,64.6119,64.6119,64.1462,64.4236,104146.0
2024-11-14 15:30:00,65.03,65.09,64.81,64.88,353548.0,64.4335,64.493,64.2156,64.2849,353548.0
2024-11-15 09:30:00,64.99,65.5,64.92,65.18,281897.0,64.3939,64.8992,64.3245,64.5822,281897.0
2024-11-15 10:00:00,65.21,65.27,64.78,64.91,129267.0,64.6119,64.6713,64.1858,64.3146,129267.0
2024-11-15 10:30:00,64.89,64.94,64.61,64.77,74351.0,64.2948,64.3444,64.0174,64.1759,74351.0
2024-11-15 11:00:00,64.77,65.37,64.75,65.36,83457.0,64.1759,64.7704,64.1561,64.7605,83457.0
2024-11-15 11:30:00,65.37,65.48,65.2,65.47,139662.0,64.7704,64.8794,64.602,64.8695,139662.0
2024-11-15 12:00:00,65.44,65.45,65.12,65.2,60222.0,64.8398,64.8497,64.5227,64.602,60222.0
2024-11-15 12:30:00,65.2,65.34,65.11,65.34,92796.0,64.602,64.7407,64.5128,64.7407,92796.0
2024-11-15 13:00:00,65.32,65.49,65.23,65.23,208804.0,64.7209,64.8893,64.6317,64.6317,208804.0
2024-11-15 13:30:00,65.23,65.23,64.89,64.98,77246.0,64.6317,64.6317,64.2948,64.384,77246.0
2024-11-15 14:00:00,64.97,65.07,64.92,65.04,75114.0,64.3741,64.4732,64.3245,64.4434,75114.0
2024-11-15 14:30:00,65.05,65.07,64.67,64.84,142234.0,64.4534,64.4732,64.0768,64.2453,142234.0
2024-11-15 15:00:00,64.83,65.03,64.82,64.85,141870.0,64.2354,64.4335,64.2255,64.2552,141870.0
2024-11-15 15:30:00,64.86,65.2,64.85,64.99,555273.0,64.2651,64.602,64.2552,64.3939,555273.0
2024-11-18 09:30:00,64.75,65.37,64.69,64.78,108078.0,64.1561,64.7704,64.0967,64.1858,108078.0
2024-11-18 10:00:00,64.77,64.87,64.03,64.45,108139.0,64.1759,64.275,63.4427,63.8589,108139.0
2024-11-18 10:30:00,64.48,64.48,64.16,64.19,68250.0,63.8886,63.8886,63.5715,63.6012,68250.0
2024-11-18 11:00:00,64.2,64.48,64.16,64.33,85908.0,63.6111,63.8886,63.5715,63.74,85908.0
2024-11-18 11:30:00,64.33,64.66,64.31,64.51,145689.0,63.74,64.0669,63.7201,63.9183,145689.0
2024-11-18 12:00:00,64.53,64.64,64.38,64.57,74442.0,63.9381,64.0471,63.7895,63.9778,74442.0
2024-11-18 12:30:00,64.56,64.61,64.39,64.46,52755.0,63.9678,64.0174,63.7994,63.8688,52755.0
2024-11-18 13:00:00,64.46,64.46,64.19,64.24,56098.0,63.8688,63.8688,63.6012,63.6508,56098.0
2024-11-18 13:30:00,64.25,64.37,64.07,64.23,82730.0,63.6607,63.7796,63.4823,63.6409,82730.0
2024-11-18 14:00:00,64.23,64.28,63.98,64.02,73333.0,63.6409,63.6904,63.3932,63.4328,73333.0
2024-11-18 14:30:00,64.03,64.19,63.94,64.13,180834.0,63.4427,63.6012,63.3535,63.5418,180834.0
2024-11-18 15:00:00,64.12,64.32,64.07,64.27,149766.0,63.5319,63.73,63.4823,63.6805,149766.0
2024-11-18 15:30:00,64.28,64.29,63.93,64.03,494158.0,63.6904,63.7003,63.3436,63.4427,494158.0
2024-11-19 09:30:00,62.86,63.44,62.3,63.28,343671.0,62.2834,62.8581,61.7286,62.6996,343671.0
2024-11-19 10:00:00,63.25,63.5,63.11,63.3,268399.0,62.6699,62.9176,62.5311,62.7194,268399.0
2024-11-19 10:30:00,63.31,63.6,63.28,63.46,161340.0,62.7293,63.0167,62.6996,62.8779,161340.0
2024-11-19 11:00:00,63.46,63.85,63.36,63.74,90411.0,62.8779,63.2644,62.7789,63.1554,90411.0
2024-11-19 11:30:00,63.73,63.82,63.6,63.76,112608.0,63.1455,63.2346,63.0167,63.1752,112608.0
2024-11-19 12:00:00,63.75,63.75,63.55,63.66,77995.0,63.1653,63.1653,62.9671,63.0761,77995.0
2024-11-19 12:30:00,63.66,63.82,63.65,63.76,99552.0,63.0761,63.2346,63.0662,63.1752,99552.0
2024-11-19 13:00:00,63.76,63.77,63.62,63.67,143244.0,63.1752,63.1851,63.0365,63.086,143244.0
2024-11-19 13:30:00,63.67,63.83,63.57,63.81,81082.0,63.086,63.2445,62.9869,63.2247,81082.0
2024-11-19 14:00:00,63.8,63.89,63.69,63.71,147080.0,63.2148,63.304,63.1058,63.1256,147080.0
2024-11-19 14:30:00,63.71,63.74,63.59,63.69,102804.0,63.1256,63.1554,63.0067,63.1058,102804.0
2024-11-19 15:00:00,63.69,63.92,63.65,63.73,112287.0,63.1058,63.3337,63.0662,63.1455,112287.0
2024-11-19 15:30:00,63.74,63.8,63.58,63.66,556097.0,63.1554,63.2148,62.9968,63.0761,556097.0
2024-11-20 09:30:00,63.8,64.47,63.8,64.25,203107.0,63.2148,63.8787,63.2148,63.6607,203107.0
2024-11-20 10:00:00,64.25,64.5,63.99,64.43,125693.0,63.6607,63.9084,63.4031,63.839,125693.0
2024-11-20 10:30:00,64.44,64.99,64.42,64.87,168590.0,63.8489,64.3939,63.8291,64.275,168590.0
2024-11-20 11:00:00,64.87,64.9,64.43,64.44,79207.0,64.275,64.3047,63.839,63.8489,79207.0
2024-11-20 11:30:00,64.45,64.62,64.39,64.57,67821.0,63.8589,64.0273,63.7994,63.9778,67821.0
2024-11-20 12:00:00,64.56,64.57,64.2,64.25,81004.0,63.9678,63.9778,63.6111,63.6607,81004.0
2024-11-20 12:30:00,64.24,64.38,64.22,64.31,68350.0,63.6508,63.7895,63.631,63.7201,68350.0
2024-11-20 13:00:00,64.32,64.35,64.19,64.25,71828.0,63.73,63.7598,63.6012,63.6607,71828.0
2024-11-20 13:30:00,64.25,64.26,64.07,64.11,74196.0,63.6607,63.6706,63.4823,63.522,74196.0
2024-11-20 14:00:00,64.11,64.24,64.01,64.23,116264.0,63.522,63.6508,63.4229,63.6409,116264.0
2024-11-20 14:30:00,64.23,64.44,64.22,64.3,89118.0,63.6409,63.8489,63.631,63.7102,89118.0
2024-11-20 15:00:00,64.28,64.43,64.24,64.42,87946.0,63.6904,63.839,63.6508,63.8291,87946.0
2024-11-20 15:30:00,64.42,64.48,64.21,64.39,412250.0,63.8291,63.8886,63.6211,63.7994,412250.0
2024-11-21 09:30:00,64.86,65.12,64.4,64.84,152714.0,64.2651,64.5227,63.8093,64.2453,152714.0
2024-11-21 10:00:00,64.87,65.3,64.67,64.92,131277.0,64.275,64.7011,64.0768,64.3245,131277.0
2024-11-21 10:30:00,64.9,65.24,64.76,65.18,95963.0,64.3047,64.6416,64.166,64.5822,95963.0
2024-11-21 11:00:00,65.19,65.24,64.94,65.05,73533.0,64.5921,64.6416,64.3444,64.4534,73533.0
2024-11-21 11:30:00,65.06,65.18,64.92,65.13,72479.0,64.4633,64.5822,64.3245,64.5326,72479.0
2024-11-21 12:00:00,65.12,65.28,65.01,65.19,88927.0,64.5227,64.6812,64.4137,64.5921,88927.0
2024-11-21 12:30:00,65.19,65.36,65.09,65.32,59708.0,64.5921,64.7605,64.493,64.7209,59708.0
2024-11-21 13:00:00,65.32,65.42,65.25,65.29,60850.0,64.7209,64.82,64.6515,64.6912,60850.0
2024-11-21 13:30:00,65.29,65.43,65.16,65.18,65336.0,64.6912,64.8299,64.5623,64.5822,65336.0
2024-11-21 14:00:00,65.17,65.23,65.07,65.18,80377.0,64.5723,64.6317,64.4732,64.5822,80377.0
2024-11-21 14:30:00,65.18,65.23,65.06,65.15,68213.0,64.5822,64.6317,64.4633,64.5524,68213.0
2024-11-21 15:00:00,65.16,65.19,64.99,65.17,82606.0,64.5623,64.5921,64.3939,64.5723,82606.0
2024-11-21 15:30:00,65.17,65.18,64.9,65.13,463900.0,64.5723,64.5822,64.3047,64.5326,463900.0
2024-11-22 09:30:00,65.04,65.95,65.04,65.93,82702.0,64.4434,65.3451,64.4434,65.3253,82702.0
2024-11-22 10:00:00,65.92,65.96,65.62,65.76,65687.0,65.3154,65.355,65.0181,65.1568,65687.0
2024-11-22 10:30:00,65.77,65.99,65.66,65.98,63787.0,65.1667,65.3847,65.0578,65.3748,63787.0
2024-11-22 11:00:00,65.97,66.2,65.89,66.11,77679.0,65.3649,65.5928,65.2856,65.5036,77679.0
2024-11-22 11:30:00,66.1,66.17,66.0,66.17,58202.0,65.4937,65.5631,65.3946,65.5631,58202.0
2024-11-22 12:00:00,66.17,66.25,66.07,66.11,70968.0,65.5631,65.6423,65.464,65.5036,70968.0
2024-11-22 12:30:00,66.13,66.13,65.91,66.04,65573.0,65.5234,65.5234,65.3055,65.4343,65573.0
2024-11-22 13:00:00,66.04,66.22,66.01,66.02,59169.0,65.4343,65.6126,65.4045,65.4145,59169.0
2024-11-22 13:30:00,66.02,66.24,66.01,66.03,91522.0,65.4145,65.6324,65.4045,65.4244,91522.0
2024-11-22 14:00:00,66.02,66.15,65.92,66.12,112416.0,65.4145,65.5433,65.3154,65.5135,112416.0
2024-11-22 14:30:00,66.12,66.17,65.95,66.1,172341.0,65.5135,65.5631,65.3451,65.4937,172341.0
2024-11-22 15:00:00,66.08,66.11,65.89,66.05,183699.0,65.4739,65.5036,65.2856,65.4442,183699.0
2024-11-22 15:30:00,66.06,66.21,65.94,65.99,521861.0,65.4541,65.6027,65.3352,65.3847,521861.0
2024-11-25 09:30:00,66.48,67.13,66.28,66.87,170873.0,65.8702,66.5143,65.6721,66.2567,170873.0
2024-11-25 10:00:00,66.87,67.13,66.62,67.12,72132.0,66.2567,66.5143,66.009,66.5044,72132.0
2024-11-25 10:30:00,67.12,67.14,66.84,66.91,65453.0,66.5044,66.5242,66.2269,66.2963,65453.0
2024-11-25 11:00:00,66.92,67.24,66.89,67.03,87821.0,66.3062,66.6233,66.2765,66.4152,87821.0
2024-11-25 11:30:00,67.03,67.15,66.97,67.11,63543.0,66.4152,66.5341,66.3557,66.4945,63543.0
2024-11-25 12:00:00,67.1,67.27,66.98,66.98,102437.0,66.4845,66.653,66.3656,66.3656,102437.0
2024-11-25 12:30:00,66.99,67.28,66.99,67.27,75937.0,66.3756,66.6629,66.3756,66.653,75937.0
2024-11-25 13:00:00,67.27,67.37,67.15,67.26,100099.0,66.653,66.7521,66.5341,66.6431,100099.0
2024-11-25 13:30:00,67.26,67.53,67.2,67.53,86389.0,66.6431,66.9106,66.5836,66.9106,86389.0
2024-11-25 14:00:00,67.54,67.59,67.41,67.42,62544.0,66.9205,66.9701,66.7917,66.8016,62544.0
2024-11-25 14:30:00,67.42,67.45,67.32,67.38,67719.0,66.8016,66.8313,66.7025,66.762,67719.0
2024-11-25 15:00:00,67.39,67.58,67.33,67.4,101031.0,66.7719,66.9601,66.7124,66.7818,101031.0
2024-11-25 15:30:00,67.41,67.48,66.99,67.05,568024.0,66.7917,66.8611,66.3756,66.435,568024.0
2024-11-26 09:30:00,66.39,66.92,66.08,66.56,67384.0,65.7811,66.3062,65.4739,65.9495,67384.0
2024-11-26 10:00:00,66.56,66.62,66.32,66.44,109528.0,65.9495,66.009,65.7117,65.8306,109528.0
2024-11-26 10:30:00,66.44,66.64,66.2,66.5,125992.0,65.8306,66.0288,65.5928,65.8901,125992.0
2024-11-26 11:00:00,66.51,66.79,66.5,66.79,47528.0,65.9,66.1774,65.8901,66.1774,47528.0
2024-11-26 11:30:00,66.8,66.86,66.69,66.73,54745.0,66.1873,66.2468,66.0783,66.1179,54745.0
2024-11-26 12:00:00,66.74,66.95,66.63,66.92,76166.0,66.1279,66.3359,66.0189,66.3062,76166.0
2024-11-26 12:30:00,66.92,67.05,66.87,67.03,57378.0,66.3062,66.435,66.2567,66.4152,57378.0
2024-11-26 13:00:00,67.03,67.03,66.89,66.95,50166.0,66.4152,66.4152,66.2765,66.3359,50166.0
2024-11-26 13:30:00,66.95,66.97,66.8,66.9,83948.0,66.3359,66.3557,66.1873,66.2864,83948.0
2024-11-26 14:00:00,66.9,67.03,66.88,67.01,70015.0,66.2864,66.4152,66.2666,66.3954,70015.0
2024-11-26 14:30:00,67.01,67.03,66.87,66.88,70486.0,66.3954,66.4152,66.2567,66.2666,70486.0
2024-11-26 15:00:00,66.89,66.97,66.85,66.9,73817.0,66.2765,66.3557,66.2368,66.2864,73817.0
2024-11-26 15:30:00,66.9,67.31,66.89,67.26,416488.0,66.2864,66.6926,66.2765,66.6431,416488.0
2024-11-27 09:30:00,67.42,67.64,67.3,67.46,89617.0,66.8016,67.0196,66.6827,66.8412,89617.0
2024-11-27 10:00:00,67.42,67.51,66.51,66.53,148788.0,66.8016,66.8908,65.9,65.9198,148788.0
2024-11-27 10:30:00,66.55,66.72,66.46,66.57,68905.0,65.9396,66.108,65.8504,65.9594,68905.0
2024-11-27 11:00:00,66.6,66.87,66.52,66.76,70354.0,65.9891,66.2567,65.9099,66.1477,70354.0
2024-11-27 11:30:00,66.76,66.92,66.68,66.77,79119.0,66.1477,66.3062,66.0684,66.1576,79119.0
2024-11-27 12:00:00,66.76,66.86,66.71,66.81,114190.0,66.1477,66.2468,66.0981,66.1972,114190.0
2024-11-27 12:30:00,66.83,66.83,66.54,66.61,46027.0,66.217,66.217,65.9297,65.999,46027.0
2024-11-27 13:00:00,66.61,66.69,66.54,66.66,44386.0,65.999,66.0783,65.9297,66.0486,44386.0
2024-11-27 13:30:00,66.66,66.82,66.59,66.8,53061.0,66.0486,66.2071,65.9792,66.1873,53061.0
2024-11-27 14:00:00,66.8,66.91,66.78,66.8,75029.0,66.1873,66.2963,66.1675,66.1873,75029.0
2024-11-27 14:30:00,66.81,66.93,66.74,66.86,86548.0,66.1972,66.3161,66.1279,66.2468,86548.0
2024-11-27 15:00:00,66.86,67.05,66.81,67.05,81404.0,66.2468,66.435,66.1972,66.435,81404.0
2024-11-27 15:30:00,67.06,67.23,67.0,67.22,342764.0,66.4449,66.6134,66.3855,66.6034,342764.0
2024-11-29 09:30:00,68.04,68.69,67.42,67.48,146903.0,67.4159,68.06,66.8016,66.8611,146903.0
2024-11-29 10:00:00,67.47,67.75,67.47,67.52,88646.0,66.8512,67.1286,66.8512,66.9007,88646.0
2024-11-29 10:30:00,67.52,67.83,67.42,67.79,51651.0,66.9007,67.2079,66.8016,67.1682,51651.0
2024-11-29 11:00:00,67.81,68.02,67.77,68.0,56101.0,67.188,67.3961,67.1484,67.3763,56101.0
2024-11-29 11:30:00,68.0,68.01,67.81,67.86,55618.0,67.3763,67.3862,67.188,67.2376,55618.0
2024-11-29 12:00:00,67.87,68.07,67.83,67.91,84185.0,67.2475,67.4457,67.2079,67.2871,84185.0
2024-11-29 12:30:00,67.91,68.02,67.43,67.52,214837.0,67.2871,67.3961,66.8115,66.9007,214837.0
2024-12-02 09:30:00,67.9,68.12,66.96,67.07,110478.0,67.2772,67.4952,66.3458,66.4548,110478.0
2024-12-02 10:00:00,67.1,67.23,66.9,67.1,66797.0,66.4845,66.6134,66.2864,66.4845,66797.0
2024-12-02 10:30:00,67.08,67.23,66.85,66.91,142903.0,66.4647,66.6134,66.2368,66.2963,142903.0
2024-12-02 11:00:00,66.87,67.17,66.64,67.08,106545.0,66.2567,66.5539,66.0288,66.4647,106545.0
2024-12-02 11:30:00,67.05,67.18,66.86,67.06,121069.0,66.435,66.5638,66.2468,66.4449,121069.0
2024-12-02 12:00:00,67.06,67.21,66.96,66.96,55541.0,66.4449,66.5935,66.3458,66.3458,55541.0
2024-12-02 12:30:00,66.96,67.23,66.95,67.18,48876.0,66.3458,66.6134,66.3359,66.5638,48876.0
2024-12-02 13:00:00,67.2,67.23,67.13,67.15,48233.0,66.5836,66.6134,66.5143,66.5341,48233.0
2024-12-02 13:30:00,67.15,67.31,67.1,67.28,36026.0,66.5341,66.6926,66.4845,66.6629,36026.0
2024-12-02 14:00:00,67.27,67.27,67.16,67.21,55316.0,66.653,66.653,66.544,66.5935,55316.0
2024-12-02 14:30:00,67.21,67.29,67.17,67.23,88916.0,66.5935,66.6728,66.5539,66.6134,88916.0
2024-12-02 15:00:00,67.23,67.28,67.17,67.24,97982.0,66.6134,66.6629,66.5539,66.6233,97982.0
2024-12-02 15:30:00,67.25,67.27,67.05,67.1,416056.0,66.6332,66.653,66.435,66.4845,416056.0
2024-12-03 09:30:00,68.6,69.0,67.37,67.79,326553.0,67.9708,68.3671,66.7521,67.1682,326553.0
2024-12-03 10:00:00,67.76,67.99,67.53,67.56,130341.0,67.1385,67.3664,66.9106,66.9403,130341.0
2024-12-03 10:30:00,67.58,67.59,67.2,67.21,162517.0,66.9601,66.9701,66.5836,66.5935,162517.0
2024-12-03 11:00:00,67.22,67.22,66.88,67.05,104228.0,66.6034,66.6034,66.2666,66.435,104228.0
2024-12-03 11:30:00,67.04,67.33,66.98,67.26,122646.0,66.4251,66.7124,66.3656,66.6431,122646.0
2024-12-03 12:00:00,67.25,67.53,67.25,67.5,71124.0,66.6332,66.9106,66.6332,66.8809,71124.0
2024-12-03 12:30:00,67.51,67.75,67.48,67.64,65831.0,66.8908,67.1286,66.8611,67.0196,65831.0
2024-12-03 13:00:00,67.64,67.69,67.5,67.52,54450.0,67.0196,67.0691,66.8809,66.9007,54450.0
2024-12-03 13:30:00,67.53,67.53,67.38,67.41,74122.0,66.9106,66.9106,66.762,66.7917,74122.0
2024-12-03 14:00:00,67.41,67.49,67.33,67.45,65438.0,66.7917,66.871,66.7124,66.8313,65438.0
2024-12-03 14:30:00,67.43,67.48,67.24,67.24,72702.0,66.8115,66.8611,66.6233,66.6233,72702.0
2024-12-03 15:00:00,67.25,67.37,67.22,67.33,72024.0,66.6332,66.7521,66.6034,66.7124,72024.0
2024-12-03 15:30:00,67.33,67.37,67.08,67.15,417007.0,66.7124,66.7521,66.4647,66.5341,417007.0
2024-12-04 09:30:00,67.26,67.33,66.82,67.22,177562.0,66.6431,66.7124,66.2071,66.6034,177562.0
2024-12-04 10:00:00,67.26,67.26,66.65,66.66,75814.0,66.6431,66.6431,66.0387,66.0486,75814.0
2024-12-04 10:30:00,66.64,66.84,66.57,66.73,54545.0,66.0288,66.2269,65.9594,66.1179,54545.0
2024-12-04 11:00:00,66.73,66.73,66.47,66.47,51582.0,66.1179,66.1179,65.8603,65.8603,51582.0
2024-12-04 11:30:00,66.5,66.65,66.47,66.47,46068.0,65.8901,66.0387,65.8603,65.8603,46068.0
2024-12-04 12:00:00,66.47,66.49,66.3,66.38,77603.0,65.8603,65.8801,65.6919,65.7712,77603.0
2024-12-04 12:30:00,66.37,66.43,66.22,66.26,68036.0,65.7612,65.8207,65.6126,65.6523,68036.0
2024-12-04 13:00:00,66.26,66.37,66.12,66.25,77365.0,65.6523,65.7612,65.5135,65.6423,77365.0
2024-12-04 13:30:00,66.24,66.31,66.05,66.25,93167.0,65.6324,65.7018,65.4442,65.6423,93167.0
2024-12-04 14:00:00,66.24,66.43,66.13,66.4,79334.0,65.6324,65.8207,65.5234,65.791,79334.0
2024-12-04 14:30:00,66.4,66.65,66.36,66.55,98030.0,65.791,66.0387,65.7513,65.9396,98030.0
2024-12-04 15:00:00,66.53,66.77,66.5,66.72,70712.0,65.9198,66.1576,65.8901,66.108,70712.0
2024-12-04 15:30:00,66.71,66.87,66.69,66.83,187894.0,66.0981,66.2567,66.0783,66.217,187894.0
2024-12-05 09:30:00,66.66,67.25,66.43,67.2,188597.0,66.0486,66.6332,65.8207,66.5836,188597.0
2024-12-05 10:00:00,67.19,67.32,66.87,66.87,166266.0,66.5737,66.7025,66.2567,66.2567,166266.0
2024-12-05 10:30:00,66.88,67.11,66.83,66.95,134895.0,66.2666,66.4945,66.217,66.3359,134895.0
2024-12-05 11:00:00,66.95,67.09,66.9,67.02,130806.0,66.3359,66.4746,66.2864,66.4053,130806.0
2024-12-05 11:30:00,67.0,67.01,66.8,66.81,123736.0,66.3855,66.3954,66.1873,66.1972,123736.0
2024-12-05 12:00:00,66.81,66.96,66.61,66.9,150766.0,66.1972,66.3458,65.999,66.2864,150766.0
2024-12-05 12:30:00,66.91,66.93,66.64,66.69,135984.0,66.2963,66.3161,66.0288,66.0783,135984.0
2024-12-05 13:00:00,66.69,66.8,66.62,66.74,104770.0,66.0783,66.1873,66.009,66.1279,104770.0
2024-12-05 13:30:00,66.74,66.89,66.64,66.84,95850.0,66.1279,66.2765,66.0288,66.2269,95850.0
2024-12-05 14:00:00,66.84,67.16,66.78,67.08,321161.0,66.2269,66.544,66.1675,66.4647,321161.0
2024-12-05 14:30:00,67.09,67.14,66.96,67.1,83523.0,66.4746,66.5242,66.3458,66.4845,83523.0
2024-12-05 15:00:00,67.09,67.09,66.92,66.99,139633.0,66.4746,66.4746,66.3062,66.3756,139633.0
2024-12-05 15:30:00,66.98,67.15,66.83,66.92,379198.0,66.3656,66.5341,66.217,66.3062,379198.0
2024-12-06 09:30:00,67.46,68.0,66.98,67.27,204972.0,66.8412,67.3763,66.3656,66.653,204972.0
2024-12-06 10:00:00,67.26,67.47,67.1,67.3,93982.0,66.6431,66.8512,66.4845,66.6827,93982.0
2024-12-06 10:30:00,67.31,67.61,67.21,67.52,141457.0,66.6926,66.9899,66.5935,66.9007,141457.0
2024-12-06 11:00:00,67.52,67.54,67.23,67.23,89008.0,66.9007,66.9205,66.6134,66.6134,89008.0
2024-12-06 11:30:00,67.22,67.49,67.19,67.42,130431.0,66.6034,66.871,66.5737,66.8016,130431.0
2024-12-06 12:00:00,67.42,67.44,67.26,67.32,76736.0,66.8016,66.8214,66.6431,66.7025,76736.0
2024-12-06 12:30:00,67.32,67.55,67.28,67.55,86013.0,66.7025,66.9304,66.6629,66.9304,86013.0
2024-12-06 13:00:00,67.55,67.75,67.54,67.64,72484.0,66.9304,67.1286,66.9205,67.0196,72484.0
2024-12-06 13:30:00,67.63,67.63,67.3,67.38,161307.0,67.0097,67.0097,66.6827,66.762,161307.0
2024-12-06 14:00:00,67.38,67.42,67.18,67.21,147160.0,66.762,66.8016,66.5638,66.5935,147160.0
2024-12-06 14:30:00,67.21,67.33,67.19,67.27,146433.0,66.5935,66.7124,66.5737,66.653,146433.0
2024-12-06 15:00:00,67.27,67.39,67.25,67.38,86855.0,66.653,66.7719,66.6332,66.762,86855.0
2024-12-06 15:30:00,67.38,67.97,67.38,67.92,492955.0,66.762,67.3466,66.762,67.297,492955.0
2024-12-09 09:30:00,68.45,69.39,68.1,68.92,270212.0,67.8222,68.7535,67.4754,68.2879,270212.0
2024-12-09 10:00:00,68.95,69.13,68.57,68.72,285346.0,68.3176,68.4959,67.9411,68.0897,285346.0
2024-12-09 10:30:00,68.7,68.74,68.22,68.34,419632.0,68.0699,68.1095,67.5943,67.7132,419632.0
2024-12-09 11:00:00,68.34,68.57,67.99,68.53,261185.0,67.7132,67.9411,67.3664,67.9014,261185.0
2024-12-09 11:30:00,68.55,69.03,68.46,69.01,148961.0,67.9212,68.3968,67.8321,68.377,148961.0
2024-12-09 12:00:00,68.99,69.0,68.73,68.93,142427.0,68.3572,68.3671,68.0996,68.2978,142427.0
2024-12-09 12:30:00,68.95,69.18,68.88,68.99,174388.0,68.3176,68.5455,68.2482,68.3572,174388.0
2024-12-09 13:00:00,69.01,69.03,68.62,68.65,138557.0,68.377,68.3968,67.9906,68.0203,138557.0
2024-12-09 13:30:00,68.65,68.74,68.25,68.26,149159.0,68.0203,68.1095,67.624,67.6339,149159.0
2024-12-09 14:00:00,68.28,68.32,68.1,68.31,111445.0,67.6537,67.6934,67.4754,67.6835,111445.0
2024-12-09 14:30:00,68.29,68.41,68.21,68.24,132031.0,67.6636,67.7825,67.5844,67.6141,132031.0
2024-12-09 15:00:00,68.24,68.33,67.83,67.89,177725.0,67.6141,67.7033,67.2079,67.2673,177725.0
2024-12-09 15:30:00,67.9,68.05,67.84,67.96,405258.0,67.2772,67.4258,67.2178,67.3367,405258.0
2024-12-10 09:30:00,68.21,68.37,66.85,67.87,227141.0,67.5844,67.7429,66.2368,67.2475,227141.0
2024-12-10 10:00:00,67.87,67.87,67.35,67.54,118151.0,67.2475,67.2475,66.7323,66.9205,118151.0
2024-12-10 10:30:00,67.54,68.05,67.54,67.94,100400.0,66.9205,67.4258,66.9205,67.3168,100400.0
2024-12-10 11:00:00,67.96,68.12,67.77,67.93,89922.0,67.3367,67.4952,67.1484,67.3069,89922.0
2024-12-10 11:30:00,67.9,67.9,67.64,67.65,116057.0,67.2772,67.2772,67.0196,67.0295,116057.0
2024-12-10 12:00:00,67.65,67.72,67.52,67.58,90903.0,67.0295,67.0989,66.9007,66.9601,90903.0
2024-12-10 12:30:00,67.58,67.76,67.49,67.49,77823.0,66.9601,67.1385,66.871,66.871,77823.0
2024-12-10 13:00:00,67.49,67.5,67.01,67.01,143580.0,66.871,66.8809,66.3954,66.3954,143580.0
2024-12-10 13:30:00,67.02,67.22,66.98,67.03,102349.0,66.4053,66.6034,66.3656,66.4152,102349.0
2024-12-10 14:00:00,67.01,67.16,66.85,67.16,61040.0,66.3954,66.544,66.2368,66.544,61040.0
2024-12-10 14:30:00,67.14,67.26,67.08,67.13,74197.0,66.5242,66.6431,66.4647,66.5143,74197.0
2024-12-10 15:00:00,67.14,67.27,66.9,66.95,178332.0,66.5242,66.653,66.2864,66.3359,178332.0
2024-12-10 15:30:00,66.95,67.01,66.81,66.9,379138.0,66.3359,66.3954,66.1972,66.2864,379138.0
2024-12-11 09:30:00,67.36,67.5,66.6,67.02,123818.0,66.7422,66.8809,65.9891,66.4053,123818.0
2024-12-11 10:00:00,67.01,67.51,66.86,67.3,233459.0,66.3954,66.8908,66.2468,66.6827,233459.0
2024-12-11 10:30:00,67.28,67.55,67.09,67.42,73189.0,66.6629,66.9304,66.4746,66.8016,73189.0
2024-12-11 11:00:00,67.43,67.65,67.28,67.62,92403.0,66.8115,67.0295,66.6629,66.9998,92403.0
2024-12-11 11:30:00,67.63,67.73,67.48,67.53,69199.0,67.0097,67.1088,66.8611,66.9106,69199.0
2024-12-11 12:00:00,67.54,67.66,67.42,67.51,67679.0,66.9205,67.0394,66.8016,66.8908,67679.0
2024-12-11 12:30:00,67.51,67.71,67.46,67.67,63129.0,66.8908,67.089,66.8412,67.0493,63129.0
2024-12-11 13:00:00,67.67,68.01,67.67,67.92,96062.0,67.0493,67.3862,67.0493,67.297,96062.0
2024-12-11 13:30:00,67.92,68.04,67.81,67.97,115043.0,67.297,67.4159,67.188,67.3466,115043.0
2024-12-11 14:00:00,67.96,68.05,67.8,68.01,140929.0,67.3367,67.4258,67.1781,67.3862,140929.0
2024-12-11 14:30:00,68.0,68.16,67.94,68.04,96702.0,67.3763,67.5348,67.3168,67.4159,96702.0
2024-12-11 15:00:00,68.05,68.38,67.98,68.37,135749.0,67.4258,67.7528,67.3565,67.7429,135749.0
2024-12-11 15:30:00,68.37,68.63,68.32,68.53,429954.0,67.7429,68.0005,67.6934,67.9014,429954.0
2024-12-12 09:30:00,68.52,68.98,68.15,68.34,158245.0,67.8915,68.3473,67.5249,67.7132,158245.0
2024-12-12 10:00:00,68.34,68.42,67.82,68.01,118915.0,67.7132,67.7924,67.1979,67.3862,118915.0
2024-12-12 10:30:00,68.01,68.19,67.72,67.87,111919.0,67.3862,67.5646,67.0989,67.2475,111919.0
2024-12-12 11:00:00,67.87,68.11,67.65,68.08,119860.0,67.2475,67.4853,67.0295,67.4556,119860.0
2024-12-12 11:30:00,68.07,68.23,67.99,68.15,105921.0,67.4457,67.6042,67.3664,67.5249,105921.0
2024-12-12 12:00:00,68.16,68.58,68.15,68.42,119095.0,67.5348,67.951,67.5249,67.7924,119095.0
2024-12-12 12:30:00,68.42,68.54,68.29,68.52,75631.0,67.7924,67.9113,67.6636,67.8915,75631.0
2024-12-12 13:00:00,68.52,68.8,68.4,68.69,151233.0,67.8915,68.169,67.7726,68.06,151233.0
2024-12-12 13:30:00,68.7,68.77,68.54,68.64,167265.0,68.0699,68.1392,67.9113,68.0104,167265.0
2024-12-12 14:00:00,68.64,68.73,68.45,68.59,165595.0,68.0104,68.0996,67.8222,67.9609,165595.0
2024-12-12 14:30:00,68.6,68.77,68.6,68.72,105152.0,67.9708,68.1392,67.9708,68.0897,105152.0
2024-12-12 15:00:00,68.71,68.84,68.68,68.75,108215.0,68.0798,68.2086,68.0501,68.1194,108215.0
2024-12-12 15:30:00,68.75,68.78,68.3,68.55,506411.0,68.1194,68.1491,67.6735,67.9212,506411.0
2024-12-13 09:30:00,68.59,68.79,68.33,68.39,96942.0,67.9609,68.159,67.7033,67.7627,96942.0
2024-12-13 10:00:00,68.43,68.69,68.37,68.5,85119.0,67.8024,68.06,67.7429,67.8717,85119.0
2024-12-13 10:30:00,68.53,68.54,68.14,68.19,57064.0,67.9014,67.9113,67.515,67.5646,57064.0
2024-12-13 11:00:00,68.2,68.31,68.08,68.25,57937.0,67.5745,67.6835,67.4556,67.624,57937.0
2024-12-13 11:30:00,68.24,68.4,68.21,68.4,40256.0,67.6141,67.7726,67.5844,67.7726,40256.0
2024-12-13 12:00:00,68.38,68.38,68.01,68.04,33629.0,67.7528,67.7528,67.3862,67.4159,33629.0
2024-12-13 12:30:00,68.04,68.09,67.87,68.07,53729.0,67.4159,67.4655,67.2475,67.4457,53729.0
2024-12-13 13:00:00,68.08,68.1,67.9,68.05,42345.0,67.4556,67.4754,67.2772,67.4258,42345.0
2024-12-13 13:30:00,68.06,68.08,67.84,67.87,35268.0,67.4357,67.4556,67.2178,67.2475,35268.0
2024-12-13 14:00:00,67.88,67.98,67.8,67.86,39771.0,67.2574,67.3565,67.1781,67.2376,39771.0
2024-12-13 14:30:00,67.86,67.9,67.78,67.8,51695.0,67.2376,67.2772,67.1583,67.1781,51695.0
2024-12-13 15:00:00,67.81,67.98,67.71,67.86,91316.0,67.188,67.3565,67.089,67.2376,91316.0
2024-12-13 15:30:00,67.86,68.07,67.8,68.06,236111.0,67.2376,67.4457,67.1781,67.4357,236111.0
2024-12-16 09:30:00,67.95,68.02,67.28,67.65,105494.0,67.3268,67.3961,66.6629,67.0295,105494.0
2024-12-16 10:00:00,67.67,67.76,67.38,67.67,122437.0,67.0493,67.1385,66.762,67.0493,122437.0
2024-12-16 10:30:00,67.69,68.11,67.61,67.98,84242.0,67.0691,67.4853,66.9899,67.3565,84242.0
2024-12-16 11:00:00,67.95,67.95,67.63,67.75,57564.0,67.3268,67.3268,67.0097,67.1286,57564.0
2024-12-16 11:30:00,67.75,67.89,67.67,67.84,80747.0,67.1286,67.2673,67.0493,67.2178,80747.0
2024-12-16 12:00:00,67.85,67.99,67.8,67.98,57986.0,67.2277,67.3664,67.1781,67.3565,57986.0
2024-12-16 12:30:00,67.99,68.03,67.87,68.03,62179.0,67.3664,67.406,67.2475,67.406,62179.0
2024-12-16 13:00:00,68.04,68.19,68.03,68.18,54765.0,67.4159,67.5646,67.406,67.5546,54765.0
2024-12-16 13:30:00,68.18,68.2,68.06,68.14,52512.0,67.5546,67.5745,67.4357,67.515,52512.0
2024-12-16 14:00:00,68.14,68.25,68.08,68.16,62261.0,67.515,67.624,67.4556,67.5348,62261.0
2024-12-16 14:30:00,68.16,68.36,68.12,68.34,64971.0,67.5348,67.733,67.4952,67.7132,64971.0
2024-12-16 15:00:00,68.34,68.56,68.32,68.55,145788.0,67.7132,67.9312,67.6934,67.9212,145788.0
2024-12-16 15:30:00,68.54,68.63,68.31,68.56,366477.0,67.9113,68.0005,67.6835,67.9312,366477.0
2024-12-17 09:30:00,68.11,68.33,67.3,67.84,150886.0,67.4853,67.7033,66.6827,67.2178,150886.0
2024-12-17 10:00:00,67.83,67.85,67.15,67.18,141471.0,67.2079,67.2277,66.5341,66.5638,141471.0
2024-12-17 10:30:00,67.18,67.49,67.09,67.47,110989.0,66.5638,66.871,66.4746,66.8512,110989.0
2024-12-17 11:00:00,67.47,67.72,67.47,67.52,126832.0,66.8512,67.0989,66.8512,66.9007,126832.0
2024-12-17 11:30:00,67.5,67.66,67.44,67.66,80204.0,66.8809,67.0394,66.8214,67.0394,80204.0
2024-12-17 12:00:00,67.65,67.65,67.32,67.33,39399.0,67.0295,67.0295,66.7025,66.7124,39399.0
2024-12-17 12:30:00,67.32,67.41,67.22,67.35,64447.0,66.7025,66.7917,66.6034,66.7323,64447.0
2024-12-17 13:00:00,67.35,67.4,67.11,67.12,59177.0,66.7323,66.7818,66.4945,66.5044,59177.0
2024-12-17 13:30:00,67.11,67.23,67.01,67.14,86813.0,66.4945,66.6134,66.3954,66.5242,86813.0
2024-12-17 14:00:00,67.14,67.19,67.08,67.09,61877.0,66.5242,66.5737,66.4647,66.4746,61877.0
2024-12-17 14:30:00,67.08,67.08,66.89,67.01,56085.0,66.4647,66.4647,66.2765,66.3954,56085.0
2024-12-17 15:00:00,67.01,67.07,66.93,67.03,73418.0,66.3954,66.4548,66.3161,66.4152,73418.0
2024-12-17 15:30:00,67.04,67.36,67.02,67.17,252468.0,66.4251,66.7422,66.4053,66.5539,252468.0
2024-12-18 09:30:00,67.4,67.98,67.27,67.58,164109.0,66.7818,67.3565,66.653,66.9601,164109.0
2024-12-18 10:00:00,67.67,67.67,67.0,67.06,87941.0,67.0493,67.0493,66.3855,66.4449,87941.0
2024-12-18 10:30:00,67.03,67.1,66.73,67.01,74821.0,66.4152,66.4845,66.1179,66.3954,74821.0
2024-12-18 11:00:00,67.03,67.23,66.83,67.02,36912.0,66.4152,66.6134,66.217,66.4053,36912.0
2024-12-18 11:30:00,67.02,67.17,66.91,67.17,25470.0,66.4053,66.5539,66.2963,66.5539,25470.0
2024-12-18 12:00:00,67.13,67.14,66.91,66.98,34775.0,66.5143,66.5242,66.2963,66.3656,34775.0
2024-12-18 12:30:00,66.96,67.0,66.79,66.87,50297.0,66.3458,66.3855,66.1774,66.2567,50297.0
2024-12-18 13:00:00,66.87,66.87,66.67,66.73,33450.0,66.2567,66.2567,66.0585,66.1179,33450.0
2024-12-18 13:30:00,66.75,67.13,66.74,66.93,63103.0,66.1378,66.5143,66.1279,66.3161,63103.0
2024-12-18 14:00:00,66.94,66.95,65.63,65.87,234743.0,66.326,66.3359,65.028,65.2658,234743.0
2024-12-18 14:30:00,65.89,66.05,64.95,64.98,239186.0,65.2856,65.4442,64.3543,64.384,239186.0
2024-12-18 15:00:00,64.98,65.1,64.32,64.36,241281.0,64.384,64.5029,63.73,63.7697,241281.0
2024-12-18 15:30:00,64.37,64.4,63.22,63.59,657666.0,63.7796,63.8093,62.6401,63.0067,657666.0
2024-12-19 09:30:00,66.77,67.95,64.87,65.17,447751.0,66.1576,67.3268,64.275,64.5723,447751.0
2024-12-19 10:00:00,65.2,65.31,64.06,64.06,277972.0,64.602,64.711,63.4724,63.4724,277972.0
2024-12-19 10:30:00,64.06,64.75,63.84,64.5,185706.0,63.4724,64.1561,63.2545,63.9084,185706.0
2024-12-19 11:00:00,64.48,64.67,64.19,64.64,157818.0,63.8886,64.0768,63.6012,64.0471,157818.0
2024-12-19 11:30:00,64.63,64.8,64.37,64.54,110200.0,64.0372,64.2056,63.7796,63.948,110200.0
2024-12-19 12:00:00,64.54,64.58,63.91,63.95,129209.0,63.948,63.9877,63.3238,63.3634,129209.0
2024-12-19 12:30:00,63.97,64.05,63.85,63.95,84067.0,63.3833,63.4625,63.2644,63.3634,84067.0
2024-12-19 13:00:00,63.95,64.15,63.68,64.15,91485.0,63.3634,63.5616,63.0959,63.5616,91485.0
2024-12-19 13:30:00,64.12,64.39,64.06,64.39,84971.0,63.5319,63.7994,63.4724,63.7994,84971.0
2024-12-19 14:00:00,64.37,64.42,64.2,64.23,144411.0,63.7796,63.8291,63.6111,63.6409,144411.0
2024-12-19 14:30:00,64.25,64.33,64.17,64.18,115208.0,63.6607,63.74,63.5814,63.5913,115208.0
2024-12-19 15:00:00,64.18,64.72,64.08,64.56,180364.0,63.5913,64.1264,63.4922,63.9678,180364.0
2024-12-19 15:30:00,64.58,64.76,64.21,64.26,383622.0,63.9877,64.166,63.6211,63.6706,383622.0
2024-12-20 09:30:00,64.0,64.74,63.8,64.31,374525.0,63.413,64.1462,63.2148,63.7201,374525.0
2024-12-20 10:00:00,64.42,65.06,64.3,64.99,111991.0,63.8291,64.4633,63.7102,64.3939,111991.0
2024-12-20 10:30:00,64.98,65.39,64.94,65.31,193346.0,64.384,64.7902,64.3444,64.711,193346.0
2024-12-20 11:00:00,65.33,65.75,65.3,65.66,140290.0,64.7308,65.1469,64.7011,65.0578,140290.0
2024-12-20 11:30:00,65.63,66.1,65.62,65.98,132190.0,65.028,65.4937,65.0181,65.3748,132190.0
2024-12-20 12:00:00,65.98,66.09,65.79,66.01,119696.0,65.3748,65.4838,65.1866,65.4045,119696.0
2024-12-20 12:30:00,65.99,66.06,65.84,65.87,85735.0,65.3847,65.4541,65.2361,65.2658,85735.0
2024-12-20 13:00:00,65.86,65.87,65.3,65.33,90242.0,65.2559,65.2658,64.7011,64.7308,90242.0
2024-12-20 13:30:00,65.34,65.6,65.25,65.38,71362.0,64.7407,64.9983,64.6515,64.7803,71362.0
2024-12-20 14:00:00,65.37,65.6,65.21,65.58,84254.0,64.7704,64.9983,64.6119,64.9785,84254.0
2024-12-20 14:30:00,65.57,65.76,65.51,65.65,115559.0,64.9686,65.1568,64.9091,65.0478,115559.0
2024-12-20 15:00:00,65.67,65.89,65.47,65.52,153146.0,65.0677,65.2856,64.8695,64.919,153146.0
2024-12-20 15:30:00,65.53,65.68,65.26,65.44,773128.0,64.9289,65.0776,64.6614,64.8398,773128.0
2024-12-23 09:30:00,64.79,65.32,64.63,65.01,97028.0,64.1957,64.7209,64.0372,64.4137,97028.0
2024-12-23 10:00:00,64.98,65.09,64.68,65.07,55329.0,64.384,64.493,64.0867,64.4732,55329.0
2024-12-23 10:30:00,65.09,65.27,64.89,65.0,37114.0,64.493,64.6713,64.2948,64.4038,37114.0
2024-12-23 11:00:00,64.98,65.48,64.96,65.43,54907.0,64.384,64.8794,64.3642,64.8299,54907.0
2024-12-23 11:30:00,65.43,65.64,65.3,65.56,57405.0,64.8299,65.0379,64.7011,64.9587,57405.0
2024-12-23 12:00:00,65.56,65.77,65.52,65.59,66616.0,64.9587,65.1667,64.919,64.9884,66616.0
2024-12-23 12:30:00,65.62,65.62,65.39,65.52,71473.0,65.0181,65.0181,64.7902,64.919,71473.0
2024-12-23 13:00:00,65.47,65.58,65.4,65.48,35393.0,64.8695,64.9785,64.8001,64.8794,35393.0
2024-12-23 13:30:00,65.46,65.54,65.37,65.46,40884.0,64.8596,64.9389,64.7704,64.8596,40884.0
2024-12-23 14:00:00,65.46,65.5,65.34,65.41,31799.0,64.8596,64.8992,64.7407,64.81,31799.0
2024-12-23 14:30:00,65.41,65.45,65.28,65.31,45478.0,64.81,64.8497,64.6812,64.711,45478.0
2024-12-23 15:00:00,65.29,65.4,65.21,65.36,64259.0,64.6912,64.8001,64.6119,64.7605,64259.0
2024-12-23 15:30:00,65.37,65.62,65.31,65.46,272884.0,64.7704,65.0181,64.711,64.8596,272884.0
2024-12-24 09:30:00,65.68,66.12,65.5,65.72,43645.0,65.0776,65.5135,64.8992,65.1172,43645.0
2024-12-24 10:00:00,65.72,66.18,65.59,66.03,47017.0,65.1172,65.573,64.9884,65.4244,47017.0
2024-12-24 10:30:00,66.03,66.41,66.03,66.41,37473.0,65.4244,65.8009,65.4244,65.8009,37473.0
2024-12-24 11:00:00,66.41,66.41,66.18,66.2,33249.0,65.8009,65.8009,65.573,65.5928,33249.0
2024-12-24 11:30:00,66.21,66.48,66.2,66.31,31613.0,65.6027,65.8702,65.5928,65.7018,31613.0
2024-12-24 12:00:00,66.3,66.65,66.3,66.61,10374.0,65.6919,66.0387,65.6919,65.999,10374.0
2024-12-24 12:30:00,66.61,66.71,66.47,66.62,69387.0,65.999,66.0981,65.8603,66.009,69387.0
2024-12-26 09:30:00,66.12,66.58,65.98,66.39,76679.0,65.5135,65.9693,65.3748,65.7811,76679.0
2024-12-26 10:00:00,66.38,66.67,66.22,66.59,45045.0,65.7712,66.0585,65.6126,65.9792,45045.0
2024-12-26 10:30:00,66.59,66.78,66.48,66.77,33910.0,65.9792,66.1675,65.8702,66.1576,33910.0
2024-12-26 11:00:00,66.77,66.88,66.67,66.72,33231.0,66.1576,66.2666,66.0585,66.108,33231.0
2024-12-26 11:30:00,66.73,66.84,66.67,66.83,24353.0,66.1179,66.2269,66.0585,66.217,24353.0
2024-12-26 12:00:00,66.82,66.92,66.72,66.72,26890.0,66.2071,66.3062,66.108,66.108,26890.0
2024-12-26 12:30:00,66.7,66.74,66.52,66.59,17573.0,66.0882,66.1279,65.9099,65.9792,17573.0
2024-12-26 13:00:00,66.6,66.8,66.6,66.74,12916.0,65.9891,66.1873,65.9891,66.1279,12916.0
2024-12-26 13:30:00,66.75,66.76,66.62,66.67,17865.0,66.1378,66.1477,66.009,66.0585,17865.0
2024-12-26 14:00:00,66.68,66.68,66.54,66.61,32625.0,66.0684,66.0684,65.9297,65.999,32625.0
2024-12-26 14:30:00,66.61,66.75,66.58,66.68,30151.0,65.999,66.1378,65.9693,66.0684,30151.0
2024-12-26 15:00:00,66.7,66.77,66.63,66.7,36054.0,66.0882,66.1576,66.0189,66.0882,36054.0
2024-12-26 15:30:00,66.69,66.96,66.65,66.79,179084.0,66.0783,66.3458,66.0387,66.1774,179084.0
2024-12-27 09:30:00,66.21,66.82,66.21,66.7,50909.0,65.6027,66.2071,65.6027,66.0882,50909.0
2024-12-27 10:00:00,66.7,66.7,65.58,65.6,40695.0,66.0882,66.0882,64.9785,64.9983,40695.0
2024-12-27 10:30:00,65.57,66.08,65.5,65.93,43180.0,64.9686,65.4739,64.8992,65.3253,43180.0
2024-12-27 11:00:00,65.92,66.01,65.63,66.0,30466.0,65.3154,65.4045,65.028,65.3946,30466.0
2024-12-27 11:30:00,65.96,66.02,65.49,65.62,29773.0,65.355,65.4145,64.8893,65.0181,29773.0
2024-12-27 12:00:00,65.59,65.62,65.44,65.52,31753.0,64.9884,65.0181,64.8398,64.919,31753.0
2024-12-27 12:30:00,65.54,65.67,65.48,65.63,18167.0,64.9389,65.0677,64.8794,65.028,18167.0
2024-12-27 13:00:00,65.65,65.75,65.62,65.7,15914.0,65.0478,65.1469,65.0181,65.0974,15914.0
2024-12-27 13:30:00,65.67,65.85,65.66,65.8,19790.0,65.0677,65.246,65.0578,65.1965,19790.0
2024-12-27 14:00:00,65.8,65.98,65.76,65.86,17534.0,65.1965,65.3748,65.1568,65.2559,17534.0
2024-12-27 14:30:00,65.84,66.18,65.83,66.09,27101.0,65.2361,65.573,65.2262,65.4838,27101.0
2024-12-27 15:00:00,66.08,66.08,65.73,65.77,21978.0,65.4739,65.4739,65.1271,65.1667,21978.0
2024-12-27 15:30:00,65.75,65.97,65.55,65.95,244317.0,65.1469,65.3649,64.9488,65.3451,244317.0
2024-12-30 09:30:00,64.81,65.16,64.21,64.26,98316.0,64.2156,64.5623,63.6211,63.6706,98316.0
2024-12-30 10:00:00,64.2,64.53,63.98,64.14,134955.0,63.6111,63.9381,63.3932,63.5517,134955.0
2024-12-30 10:30:00,64.1,64.79,64.1,64.77,45702.0,63.5121,64.1957,63.5121,64.1759,45702.0
2024-12-30 11:00:00,64.76,65.1,64.7,64.88,46506.0,64.166,64.5029,64.1066,64.2849,46506.0
2024-12-30 11:30:00,64.87,65.18,64.87,65.14,37177.0,64.275,64.5822,64.275,64.5425,37177.0
2024-12-30 12:00:00,65.14,65.26,65.12,65.21,28525.0,64.5425,64.6614,64.5227,64.6119,28525.0
2024-12-30 12:30:00,65.19,65.41,65.11,65.31,21056.0,64.5921,64.81,64.5128,64.711,21056.0
2024-12-30 13:00:00,65.38,65.54,65.24,65.35,25525.0,64.7803,64.9389,64.6416,64.7506,25525.0
2024-12-30 13:30:00,65.35,65.5,65.3,65.45,26737.0,64.7506,64.8992,64.7011,64.8497,26737.0
2024-12-30 14:00:00,65.46,65.48,65.25,65.39,36053.0,64.8596,64.8794,64.6515,64.7902,36053.0
2024-12-30 14:30:00,65.35,65.44,65.34,65.39,27416.0,64.7506,64.8398,64.7407,64.7902,27416.0
2024-12-30 15:00:00,65.38,65.44,65.22,65.23,43944.0,64.7803,64.8398,64.6218,64.6317,43944.0
2024-12-30 15:30:00,65.23,65.37,64.99,65.05,165409.0,64.6317,64.7704,64.3939,64.4534,165409.0
2024-12-31 09:30:00,65.2,65.45,64.8,65.45,34828.0,64.602,64.8497,64.2056,64.8497,34828.0
2024-12-31 10:00:00,65.34,65.53,65.11,65.37,35235.0,64.7407,64.9289,64.5128,64.7704,35235.0
2024-12-31 10:30:00,65.37,65.4,65.09,65.14,44847.0,64.7704,64.8001,64.493,64.5425,44847.0
2024-12-31 11:00:00,65.15,65.25,65.06,65.11,35800.0,64.5524,64.6515,64.4633,64.5128,35800.0
2024-12-31 11:30:00,65.09,65.22,65.01,65.06,31986.0,64.493,64.6218,64.4137,64.4633,31986.0
2024-12-31 12:00:00,65.05,65.14,64.89,64.89,40849.0,64.4534,64.5425,64.2948,64.2948,40849.0
2024-12-31 12:30:00,64.91,65.19,64.75,65.19,51568.0,64.3146,64.5921,64.1561,64.5921,51568.0
2024-12-31 13:00:00,65.17,65.3,64.92,64.93,43944.0,64.5723,64.7011,64.3245,64.3345,43944.0
2024-12-31 13:30:00,64.94,65.2,64.88,65.03,20028.0,64.3444,64.602,64.2849,64.4335,20028.0
2024-12-31 14:00:00,65.01,65.17,64.89,64.94,26955.0,64.4137,64.5723,64.2948,64.3444,26955.0
2024-12-31 14:30:00,64.91,65.04,64.84,65.01,25283.0,64.3146,64.4434,64.2453,64.4137,25283.0
2024-12-31 15:00:00,65.01,65.18,64.88,65.13,40172.0,64.4137,64.5822,64.2849,64.5326,40172.0
2024-12-31 15:30:00,65.16,65.16,64.79,65.01,199761.0,64.5623,64.5623,64.1957,64.4137,199761.0
2025-01-02 09:30:00,65.62,65.99,64.89,65.97,76886.0,65.0181,65.3847,64.2948,65.3649,76886.0
2025-01-02 10:00:00,65.97,66.09,65.34,65.42,111311.0,65.3649,65.4838,64.7407,64.82,111311.0
2025-01-02 10:30:00,65.46,65.78,65.21,65.68,54002.0,64.8596,65.1767,64.6119,65.0776,54002.0
2025-01-02 11:00:00,65.69,65.86,65.4,65.85,35390.0,65.0875,65.2559,64.8001,65.246,35390.0
2025-01-02 11:30:00,65.82,65.96,65.7,65.77,27940.0,65.2163,65.355,65.0974,65.1667,27940.0
2025-01-02 12:00:00,65.79,65.98,65.37,65.37,50037.0,65.1866,65.3748,64.7704,64.7704,50037.0
2025-01-02 12:30:00,65.35,65.35,64.75,65.16,70337.0,64.7506,64.7506,64.1561,64.5623,70337.0
2025-01-02 13:00:00,65.12,65.12,64.75,64.85,29680.0,64.5227,64.5227,64.1561,64.2552,29680.0
2025-01-02 13:30:00,64.82,64.88,64.55,64.75,63410.0,64.2255,64.2849,63.9579,64.1561,63410.0
2025-01-02 14:00:00,64.76,65.52,64.7,65.28,296536.0,64.166,64.919,64.1066,64.6812,296536.0
2025-01-02 14:30:00,65.26,65.26,64.96,65.02,79448.0,64.6614,64.6614,64.3642,64.4236,79448.0
2025-01-02 15:00:00,65.02,65.53,65.0,65.43,106745.0,64.4236,64.9289,64.4038,64.8299,106745.0
2025-01-02 15:30:00,65.44,65.59,65.14,65.27,414914.0,64.8398,64.9884,64.5425,64.6713,414914.0
2025-01-03 09:30:00,65.82,66.11,65.23,65.29,103159.0,65.2163,65.5036,64.6317,64.6912,103159.0
2025-01-03 10:00:00,65.25,66.1,65.24,66.03,94890.0,64.6515,65.4937,64.6416,65.4244,94890.0
2025-01-03 10:30:00,66.0,66.28,65.97,66.28,31225.0,65.3946,65.6721,65.3649,65.6721,31225.0
2025-01-03 11:00:00,66.26,66.31,66.02,66.11,46448.0,65.6523,65.7018,65.4145,65.5036,46448.0
2025-01-03 11:30:00,66.11,66.31,66.04,66.13,44038.0,65.5036,65.7018,65.4343,65.5234,44038.0
2025-01-03 12:00:00,66.15,66.31,66.13,66.18,43535.0,65.5433,65.7018,65.5234,65.573,43535.0
2025-01-03 12:30:00,66.19,66.3,66.13,66.2,27174.0,65.5829,65.6919,65.5234,65.5928,27174.0
2025-01-03 13:00:00,66.18,66.28,66.1,66.24,30213.0,65.573,65.6721,65.4937,65.6324,30213.0
2025-01-03 13:30:00,66.25,66.33,66.14,66.3,52168.0,65.6423,65.7216,65.5334,65.6919,52168.0
2025-01-03 14:00:00,66.28,66.43,66.28,66.3,41092.0,65.6721,65.8207,65.6721,65.6919,41092.0
2025-01-03 14:30:00,66.3,66.55,66.3,66.51,36396.0,65.6919,65.9396,65.6919,65.9,36396.0
2025-01-03 15:00:00,66.5,66.71,66.38,66.67,72259.0,65.8901,66.0981,65.7712,66.0585,72259.0
2025-01-03 15:30:00,66.65,66.81,66.6,66.77,234578.0,66.0387,66.1972,65.9891,66.1576,234578.0
2025-01-06 09:30:00,68.0,68.12,67.05,67.81,172920.0,67.3763,67.4952,66.435,67.188,172920.0
2025-01-06 10:00:00,67.89,68.01,67.68,67.78,93970.0,67.2673,67.3862,67.0592,67.1583,93970.0
2025-01-06 10:30:00,67.79,67.83,67.43,67.45,146810.0,67.1682,67.2079,66.8115,66.8313,146810.0
2025-01-06 11:00:00,67.45,68.12,67.37,68.11,89807.0,66.8313,67.4952,66.7521,67.4853,89807.0
2025-01-06 11:30:00,68.12,68.44,68.12,68.42,93240.0,67.4952,67.8123,67.4952,67.7924,93240.0
2025-01-06 12:00:00,68.4,68.48,68.26,68.41,84397.0,67.7726,67.8519,67.6339,67.7825,84397.0
2025-01-06 12:30:00,68.41,68.42,68.01,68.17,50938.0,67.7825,67.7924,67.3862,67.5447,50938.0
2025-01-06 13:00:00,68.17,68.18,67.88,68.03,53457.0,67.5447,67.5546,67.2574,67.406,53457.0
2025-01-06 13:30:00,68.03,68.03,67.8,67.81,53585.0,67.406,67.406,67.1781,67.188,53585.0
2025-01-06 14:00:00,67.78,67.84,67.59,67.74,109176.0,67.1583,67.2178,66.9701,67.1187,109176.0
2025-01-06 14:30:00,67.72,68.1,67.67,67.79,166891.0,67.0989,67.4754,67.0493,67.1682,166891.0
2025-01-06 15:00:00,67.76,67.95,67.64,67.75,159385.0,67.1385,67.3268,67.0196,67.1286,159385.0
2025-01-06 15:30:00,67.75,67.83,67.52,67.69,337084.0,67.1286,67.2079,66.9007,67.0691,337084.0
2025-01-07 09:30:00,67.57,68.23,67.2,67.36,89535.0,66.9502,67.6042,66.5836,66.7422,89535.0
2025-01-07 10:00:00,67.28,67.33,65.86,66.66,138099.0,66.6629,66.7124,65.2559,66.0486,138099.0
2025-01-07 10:30:00,66.66,67.23,66.28,67.2,85928.0,66.0486,66.6134,65.6721,66.5836,85928.0
2025-01-07 11:00:00,67.24,67.6,67.24,67.3,111953.0,66.6233,66.98,66.6233,66.6827,111953.0
2025-01-07 11:30:00,67.31,67.5,66.94,66.98,67552.0,66.6926,66.8809,66.326,66.3656,67552.0
2025-01-07 12:00:00,66.98,67.23,66.95,67.06,57437.0,66.3656,66.6134,66.3359,66.4449,57437.0
2025-01-07 12:30:00,67.06,67.44,67.06,67.35,86879.0,66.4449,66.8214,66.4449,66.7323,86879.0
2025-01-07 13:00:00,67.41,67.55,67.33,67.5,34092.0,66.7917,66.9304,66.7124,66.8809,34092.0
2025-01-07 13:30:00,67.51,67.6,67.27,67.27,58017.0,66.8908,66.98,66.653,66.653,58017.0
2025-01-07 14:00:00,67.28,67.28,66.97,67.09,50455.0,66.6629,66.6629,66.3557,66.4746,50455.0
2025-01-07 14:30:00,67.09,67.22,67.0,67.03,59326.0,66.4746,66.6034,66.3855,66.4152,59326.0
2025-01-07 15:00:00,67.02,67.03,66.34,66.37,135219.0,66.4053,66.4152,65.7315,65.7612,135219.0
2025-01-07 15:30:00,66.4,66.72,66.33,66.59,367370.0,65.791,66.108,65.7216,65.9792,367370.0
2025-01-08 09:30:00,66.27,66.36,65.3,65.35,128775.0,65.6622,65.7513,64.7011,64.7506,128775.0
2025-01-08 10:00:00,65.32,66.09,65.14,65.15,105860.0,64.7209,65.4838,64.5425,64.5524,105860.0
2025-01-08 10:30:00,65.14,65.71,65.09,65.71,145515.0,64.5425,65.1073,64.493,65.1073,145515.0
2025-01-08 11:00:00,65.7,65.7,65.31,65.51,109491.0,65.0974,65.0974,64.711,64.9091,109491.0
2025-01-08 11:30:00,65.51,65.79,65.49,65.64,70021.0,64.9091,65.1866,64.8893,65.0379,70021.0
2025-01-08 12:00:00,65.64,65.65,65.08,65.09,53968.0,65.0379,65.0478,64.4831,64.493,53968.0
2025-01-08 12:30:00,65.11,65.32,65.06,65.27,50834.0,64.5128,64.7209,64.4633,64.6713,50834.0
2025-01-08 13:00:00,65.25,65.94,65.25,65.81,51874.0,64.6515,65.3352,64.6515,65.2064,51874.0
2025-01-08 13:30:00,65.81,65.86,65.49,65.63,54102.0,65.2064,65.2559,64.8893,65.028,54102.0
2025-01-08 14:00:00,65.64,66.0,65.58,65.91,44353.0,65.0379,65.3946,64.9785,65.3055,44353.0
2025-01-08 14:30:00,65.89,65.89,65.62,65.66,43066.0,65.2856,65.2856,65.0181,65.0578,43066.0
2025-01-08 15:00:00,65.69,65.74,65.43,65.71,58587.0,65.0875,65.137,64.8299,65.1073,58587.0
2025-01-08 15:30:00,65.71,65.84,65.41,65.79,322615.0,65.1073,65.2361,64.81,65.1866,322615.0
2025-01-10 09:30:00,64.89,64.89,63.8,64.03,190405.0,64.2948,64.2948,63.2148,63.4427,190405.0
2025-01-10 10:00:00,64.0,64.34,63.38,64.27,225508.0,63.413,63.7499,62.7987,63.6805,225508.0
2025-01-10 10:30:00,64.28,64.61,64.16,64.33,173285.0,63.6904,64.0174,63.5715,63.74,173285.0
2025-01-10 11:00:00,64.28,64.39,64.09,64.1,46022.0,63.6904,63.7994,63.5022,63.5121,46022.0
2025-01-10 11:30:00,64.14,64.39,63.93,63.95,72878.0,63.5517,63.7994,63.3436,63.3634,72878.0
2025-01-10 12:00:00,63.94,64.05,63.83,63.94,52313.0,63.3535,63.4625,63.2445,63.3535,52313.0
2025-01-10 12:30:00,63.92,64.11,63.84,64.08,34026.0,63.3337,63.522,63.2545,63.4922,34026.0
2025-01-10 13:00:00,64.05,64.41,63.92,64.34,39660.0,63.4625,63.8192,63.3337,63.7499,39660.0
2025-01-10 13:30:00,64.32,64.38,64.16,64.36,65244.0,63.73,63.7895,63.5715,63.7697,65244.0
2025-01-10 14:00:00,64.32,64.32,63.86,64.01,70792.0,63.73,63.73,63.2743,63.4229,70792.0
2025-01-10 14:30:00,64.02,64.18,63.9,64.07,284031.0,63.4328,63.5913,63.3139,63.4823,284031.0
2025-01-10 15:00:00,64.07,64.16,63.77,63.83,105469.0,63.4823,63.5715,63.1851,63.2445,105469.0
2025-01-10 15:30:00,63.82,64.05,63.68,63.77,495154.0,63.2346,63.4625,63.0959,63.1851,495154.0
2025-01-13 09:30:00,63.38,64.12,63.06,64.07,116330.0,62.7987,63.5319,62.4816,63.4823,116330.0
2025-01-13 10:00:00,64.09,64.15,63.65,63.72,51657.0,63.5022,63.5616,63.0662,63.1356,51657.0
2025-01-13 10:30:00,63.73,64.58,63.69,64.34,83462.0,63.1455,63.9877,63.1058,63.7499,83462.0
2025-01-13 11:00:00,64.34,64.36,63.97,64.02,59399.0,63.7499,63.7697,63.3833,63.4328,59399.0
2025-01-13 11:30:00,64.02,64.14,63.88,63.92,68876.0,63.4328,63.5517,63.2941,63.3337,68876.0
2025-01-13 12:00:00,63.96,64.36,63.88,64.15,88123.0,63.3733,63.7697,63.2941,63.5616,88123.0
2025-01-13 12:30:00,64.14,64.26,64.04,64.22,38566.0,63.5517,63.6706,63.4526,63.631,38566.0
2025-01-13 13:00:00,64.23,64.36,64.15,64.32,30026.0,63.6409,63.7697,63.5616,63.73,30026.0
2025-01-13 13:30:00,64.38,64.49,64.15,64.31,46485.0,63.7895,63.8985,63.5616,63.7201,46485.0
2025-01-13 14:00:00,64.31,64.45,64.23,64.45,43096.0,63.7201,63.8589,63.6409,63.8589,43096.0
2025-01-13 14:30:00,64.45,64.82,64.36,64.7,114730.0,63.8589,64.2255,63.7697,64.1066,114730.0
2025-01-13 15:00:00,64.67,64.81,64.59,64.67,89014.0,64.0768,64.2156,63.9976,64.0768,89014.0
2025-01-13 15:30:00,64.67,64.96,64.62,64.79,384320.0,64.0768,64.3642,64.0273,64.1957,384320.0
2025-01-14 09:30:00,65.68,65.83,65.34,65.77,76363.0,65.0776,65.2262,64.7407,65.1667,76363.0
2025-01-14 10:00:00,65.76,66.07,65.7,65.88,54190.0,65.1568,65.464,65.0974,65.2757,54190.0
2025-01-14 10:30:00,65.93,66.16,65.76,65.98,32067.0,65.3253,65.5532,65.1568,65.3748,32067.0
2025-01-14 11:00:00,65.98,65.98,65.43,65.54,50559.0,65.3748,65.3748,64.8299,64.9389,50559.0
2025-01-14 11:30:00,65.51,65.59,65.27,65.27,38701.0,64.9091,64.9884,64.6713,64.6713,38701.0
2025-01-14 12:00:00,65.25,65.62,65.22,65.55,40243.0,64.6515,65.0181,64.6218,64.9488,40243.0
2025-01-14 12:30:00,65.53,65.74,65.38,65.72,30494.0,64.9289,65.137,64.7803,65.1172,30494.0
2025-01-14 13:00:00,65.7,65.83,65.64,65.78,34653.0,65.0974,65.2262,65.0379,65.1767,34653.0
2025-01-14 13:30:00,65.77,66.11,65.77,66.08,43613.0,65.1667,65.5036,65.1667,65.4739,43613.0
2025-01-14 14:00:00,66.06,66.14,65.96,66.06,56092.0,65.4541,65.5334,65.355,65.4541,56092.0
2025-01-14 14:30:00,66.06,66.1,65.71,65.78,39986.0,65.4541,65.4937,65.1073,65.1767,39986.0
2025-01-14 15:00:00,65.78,65.88,65.61,65.82,79209.0,65.1767,65.2757,65.0082,65.2163,79209.0
2025-01-14 15:30:00,65.84,66.09,65.58,66.04,290681.0,65.2361,65.4838,64.9785,65.4343,290681.0
2025-01-15 09:30:00,67.13,67.95,67.02,67.95,188084.0,66.5143,67.3268,66.4053,67.3268,188084.0
2025-01-15 10:00:00,67.92,68.12,67.62,67.74,113059.0,67.297,67.4952,66.9998,67.1187,113059.0
2025-01-15 10:30:00,67.73,67.78,67.34,67.58,100633.0,67.1088,67.1583,66.7223,66.9601,100633.0
2025-01-15 11:00:00,67.58,67.87,67.58,67.75,117435.0,66.9601,67.2475,66.9601,67.1286,117435.0
2025-01-15 11:30:00,67.68,67.8,67.58,67.69,126218.0,67.0592,67.1781,66.9601,67.0691,126218.0
2025-01-15 12:00:00,67.68,67.72,67.31,67.33,146701.0,67.0592,67.0989,66.6926,66.7124,146701.0
2025-01-15 12:30:00,67.35,67.46,67.13,67.25,89781.0,66.7323,66.8412,66.5143,66.6332,89781.0
2025-01-15 13:00:00,67.26,67.64,67.25,67.63,65596.0,66.6431,67.0196,66.6332,67.0097,65596.0
2025-01-15 13:30:00,67.61,67.83,67.47,67.77,56059.0,66.9899,67.2079,66.8512,67.1484,56059.0
2025-01-15 14:00:00,67.76,67.9,67.71,67.88,40278.0,67.1385,67.2772,67.089,67.2574,40278.0
2025-01-15 14:30:00,67.88,68.06,67.82,68.01,42093.0,67.2574,67.4357,67.1979,67.3862,42093.0
2025-01-15 15:00:00,68.0,68.19,68.0,68.09,50107.0,67.3763,67.5646,67.3763,67.4655,50107.0
2025-01-15 15:30:00,68.09,68.19,67.93,68.1,246181.0,67.4655,67.5646,67.3069,67.4754,246181.0
2025-01-16 09:30:00,68.0,68.58,67.97,67.98,104203.0,67.3763,67.951,67.3466,67.3565,104203.0
2025-01-16 10:00:00,67.98,68.14,67.72,67.91,83613.0,67.3565,67.515,67.0989,67.2871,83613.0
2025-01-16 10:30:00,67.87,68.0,67.46,67.67,74023.0,67.2475,67.3763,66.8412,67.0493,74023.0
2025-01-16 11:00:00,67.7,67.77,67.36,67.67,104827.0,67.079,67.1484,66.7422,67.0493,104827.0
2025-01-16 11:30:00,67.65,67.93,67.56,67.88,91187.0,67.0295,67.3069,66.9403,67.2574,91187.0
2025-01-16 12:00:00,67.87,67.89,67.71,67.78,73523.0,67.2475,67.2673,67.089,67.1583,73523.0
2025-01-16 12:30:00,67.77,67.81,67.38,67.43,66127.0,67.1484,67.188,66.762,66.8115,66127.0
2025-01-16 13:00:00,67.39,67.45,67.23,67.36,55217.0,66.7719,66.8313,66.6134,66.7422,55217.0
2025-01-16 13:30:00,67.35,67.5,67.29,67.43,47499.0,66.7323,66.8809,66.6728,66.8115,47499.0
2025-01-16 14:00:00,67.43,67.65,67.4,67.62,59887.0,66.8115,67.0295,66.7818,66.9998,59887.0
2025-01-16 14:30:00,67.6,67.61,67.44,67.52,64099.0,66.98,66.9899,66.8214,66.9007,64099.0
2025-01-16 15:00:00,67.52,67.65,67.41,67.61,73718.0,66.9007,67.0295,66.7917,66.9899,73718.0
2025-01-16 15:30:00,67.63,67.94,67.61,67.8,311691.0,67.0097,67.3168,66.9899,67.1781,311691.0
2025-01-17 09:30:00,68.2,68.48,67.45,68.29,364848.0,67.5745,67.8519,66.8313,67.6636,364848.0
2025-01-17 10:00:00,68.27,68.7,68.26,68.55,96373.0,67.6438,68.0699,67.6339,67.9212,96373.0
2025-01-17 10:30:00,68.55,68.84,68.43,68.61,55072.0,67.9212,68.2086,67.8024,67.9807,55072.0
2025-01-17 11:00:00,68.65,68.9,68.51,68.72,76499.0,68.0203,68.268,67.8816,68.0897,76499.0
2025-01-17 11:30:00,68.71,69.0,68.71,68.84,39922.0,68.0798,68.3671,68.0798,68.2086,39922.0
2025-01-17 12:00:00,68.87,69.0,68.76,68.87,55157.0,68.2383,68.3671,68.1293,68.2383,55157.0
2025-01-17 12:30:00,68.92,69.0,68.58,68.66,46517.0,68.2879,68.3671,67.951,68.0302,46517.0
2025-01-17 13:00:00,68.65,68.69,68.52,68.56,51877.0,68.0203,68.06,67.8915,67.9312,51877.0
2025-01-17 13:30:00,68.56,68.63,68.49,68.57,73825.0,67.9312,68.0005,67.8618,67.9411,73825.0
2025-01-17 14:00:00,68.56,68.64,68.42,68.55,39604.0,67.9312,68.0104,67.7924,67.9212,39604.0
2025-01-17 14:30:00,68.55,68.72,68.49,68.66,57019.0,67.9212,68.0897,67.8618,68.0302,57019.0
2025-01-17 15:00:00,68.65,68.67,68.46,68.63,67667.0,68.0203,68.0401,67.8321,68.0005,67667.0
2025-01-17 15:30:00,68.63,68.78,68.48,68.75,323307.0,68.0005,68.1491,67.8519,68.1194,323307.0
2025-01-21 09:30:00,69.28,69.67,68.93,69.43,142291.0,68.6446,69.031,68.2978,68.7932,142291.0
2025-01-21 10:00:00,69.44,69.59,69.22,69.58,77003.0,68.8031,68.9517,68.5851,68.9418,77003.0
2025-01-21 10:30:00,69.58,69.8,69.49,69.65,60757.0,68.9418,69.1598,68.8526,69.0112,60757.0
2025-01-21 11:00:00,69.68,69.85,69.55,69.7,54808.0,69.0409,69.2093,68.9121,69.0607,54808.0
2025-01-21 11:30:00,69.7,69.76,69.36,69.42,84081.0,69.0607,69.1202,68.7238,68.7833,84081.0
2025-01-21 12:00:00,69.41,69.43,69.21,69.4,150816.0,68.7734,68.7932,68.5752,68.7635,150816.0
2025-01-21 12:30:00,69.4,69.58,69.4,69.58,71385.0,68.7635,68.9418,68.7635,68.9418,71385.0
2025-01-21 13:00:00,69.57,69.76,69.55,69.69,59319.0,68.9319,69.1202,68.9121,69.0508,59319.0
2025-01-21 13:30:00,69.68,69.8,69.58,69.71,58412.0,69.0409,69.1598,68.9418,69.0706,58412.0
2025-01-21 14:00:00,69.7,69.89,69.67,69.75,55318.0,69.0607,69.249,69.031,69.1102,55318.0
2025-01-21 14:30:00,69.75,69.79,69.48,69.5,79272.0,69.1102,69.1499,68.8427,68.8625,79272.0
2025-01-21 15:00:00,69.5,69.51,69.28,69.46,97411.0,68.8625,68.8724,68.6446,68.8229,97411.0
2025-01-21 15:30:00,69.46,69.69,69.39,69.48,393059.0,68.8229,69.0508,68.7535,68.8427,393059.0
2025-01-22 09:30:00,69.86,70.63,69.4,70.23,388133.0,69.2192,69.9822,68.7635,69.5858,388133.0
2025-01-22 10:00:00,70.22,70.22,69.45,69.83,150784.0,69.5759,69.5759,68.813,69.1895,150784.0
2025-01-22 10:30:00,69.81,69.86,69.54,69.59,90672.0,69.1697,69.2192,68.9022,68.9517,90672.0
2025-01-22 11:00:00,69.58,69.86,69.5,69.8,92408.0,68.9418,69.2192,68.8625,69.1598,92408.0
2025-01-22 11:30:00,69.82,70.15,69.82,70.01,80871.0,69.1796,69.5066,69.1796,69.3679,80871.0
2025-01-22 12:00:00,69.99,70.08,69.9,70.02,95530.0,69.348,69.4372,69.2589,69.3778,95530.0
2025-01-22 12:30:00,69.98,70.22,69.98,70.07,69776.0,69.3381,69.5759,69.3381,69.4273,69776.0
2025-01-22 13:00:00,70.06,70.34,69.98,70.3,58266.0,69.4174,69.6948,69.3381,69.6552,58266.0
2025-01-22 13:30:00,70.29,70.5,70.22,70.22,75353.0,69.6453,69.8534,69.5759,69.5759,75353.0
2025-01-22 14:00:00,70.23,70.47,70.19,70.4,61403.0,69.5858,69.8236,69.5462,69.7543,61403.0
2025-01-22 14:30:00,70.41,70.72,70.4,70.69,85459.0,69.7642,70.0713,69.7543,70.0416,85459.0
2025-01-22 15:00:00,70.69,70.76,70.48,70.48,76091.0,70.0416,70.111,69.8335,69.8335,76091.0
2025-01-22 15:30:00,70.5,70.56,70.27,70.48,385644.0,69.8534,69.9128,69.6255,69.8335,385644.0
2025-01-23 09:30:00,70.6,70.72,70.17,70.61,116171.0,69.9524,70.0713,69.5264,69.9624,116171.0
2025-01-23 10:00:00,70.61,70.7,70.18,70.35,119023.0,69.9624,70.0515,69.5363,69.7047,119023.0
2025-01-23 10:30:00,70.38,70.52,70.05,70.39,203119.0,69.7345,69.8732,69.4075,69.7444,203119.0
2025-01-23 11:00:00,70.38,70.66,70.33,70.56,143223.0,69.7345,70.0119,69.6849,69.9128,143223.0
2025-01-23 11:30:00,70.57,70.63,70.36,70.57,155080.0,69.9227,69.9822,69.7146,69.9227,155080.0
2025-01-23 12:00:00,70.55,70.69,70.51,70.63,94083.0,69.9029,70.0416,69.8633,69.9822,94083.0
2025-01-23 12:30:00,70.67,70.86,70.6,70.82,95333.0,70.0218,70.2101,69.9524,70.1704,95333.0
2025-01-23 13:00:00,70.87,70.93,70.82,70.82,58899.0,70.22,70.2794,70.1704,70.1704,58899.0
2025-01-23 13:30:00,70.83,70.84,70.53,70.6,64965.0,70.1803,70.1902,69.8831,69.9524,64965.0
2025-01-23 14:00:00,70.62,70.79,70.59,70.66,59529.0,69.9723,70.1407,69.9425,70.0119,59529.0
2025-01-23 14:30:00,70.67,70.67,70.54,70.54,59655.0,70.0218,70.0218,69.893,69.893,59655.0
2025-01-23 15:00:00,70.54,70.6,70.4,70.49,106442.0,69.893,69.9524,69.7543,69.8435,106442.0
2025-01-23 15:30:00,70.48,70.53,70.26,70.43,446500.0,69.8335,69.8831,69.6156,69.784,446500.0
2025-01-24 09:30:00,70.06,70.66,70.06,70.34,147495.0,69.4174,70.0119,69.4174,69.6948,147495.0
2025-01-24 10:00:00,70.36,70.6,70.23,70.41,96325.0,69.7146,69.9524,69.5858,69.7642,96325.0
2025-01-24 10:30:00,70.42,70.42,70.03,70.16,98667.0,69.7741,69.7741,69.3877,69.5165,98667.0
2025-01-24 11:00:00,70.15,70.52,70.15,70.48,70081.0,69.5066,69.8732,69.5066,69.8335,70081.0
2025-01-24 11:30:00,70.46,70.6,70.4,70.4,57468.0,69.8137,69.9524,69.7543,69.7543,57468.0
2025-01-24 12:00:00,70.41,70.62,70.34,70.56,101663.0,69.7642,69.9723,69.6948,69.9128,101663.0
2025-01-24 12:30:00,70.53,70.61,70.37,70.4,77009.0,69.8831,69.9624,69.7246,69.7543,77009.0
2025-01-24 13:00:00,70.4,70.49,70.14,70.15,78311.0,69.7543,69.8435,69.4967,69.5066,78311.0
2025-01-24 13:30:00,70.15,70.18,69.9,69.95,122973.0,69.5066,69.5363,69.2589,69.3084,122973.0
2025-01-24 14:00:00,69.95,70.08,69.87,69.92,112756.0,69.3084,69.4372,69.2291,69.2787,112756.0
2025-01-24 14:30:00,69.92,69.92,69.75,69.79,150746.0,69.2787,69.2787,69.1102,69.1499,150746.0
2025-01-24 15:00:00,69.78,70.22,69.77,70.12,167515.0,69.14,69.5759,69.1301,69.4768,167515.0
2025-01-24 15:30:00,70.13,70.65,70.02,70.62,660548.0,69.4868,70.002,69.3778,69.9723,660548.0
2025-01-27 09:30:00,70.0,70.59,69.85,70.34,304443.0,69.3579,69.9425,69.2093,69.6948,304443.0
2025-01-27 10:00:00,70.39,70.56,70.15,70.27,207116.0,69.7444,69.9128,69.5066,69.6255,207116.0
2025-01-27 10:30:00,70.26,70.43,69.92,70.38,142838.0,69.6156,69.784,69.2787,69.7345,142838.0
2025-01-27 11:00:00,70.38,70.41,69.7,69.81,111092.0,69.7345,69.7642,69.0607,69.1697,111092.0
2025-01-27 11:30:00,69.77,69.86,69.49,69.62,131930.0,69.1301,69.2192,68.8526,68.9814,131930.0
2025-01-27 12:00:00,69.66,69.9,69.6,69.8,119274.0,69.0211,69.2589,68.9616,69.1598,119274.0
2025-01-27 12:30:00,69.76,69.92,69.58,69.58,188323.0,69.1202,69.2787,68.9418,68.9418,188323.0
2025-01-27 13:00:00,69.56,69.69,69.28,69.28,180334.0,68.922,69.0508,68.6446,68.6446,180334.0
2025-01-27 13:30:00,69.26,69.31,68.88,68.91,199618.0,68.6247,68.6743,68.2482,68.2779,199618.0
2025-01-27 14:00:00,68.93,69.23,68.86,69.22,249241.0,68.2978,68.595,68.2284,68.5851,249241.0
2025-01-27 14:30:00,69.2,69.42,69.05,69.09,238760.0,68.5653,68.7833,68.4167,68.4563,238760.0
2025-01-27 15:00:00,69.06,69.42,68.93,69.31,149213.0,68.4266,68.7833,68.2978,68.6743,149213.0
2025-01-27 15:30:00,69.33,70.01,69.33,69.91,580782.0,68.6941,69.3679,68.6941,69.2688,580782.0
2025-01-28 09:30:00,66.5,67.12,64.49,65.24,1044757.0,65.8901,66.5044,63.8985,64.6416,1044757.0
2025-01-28 10:00:00,65.24,65.71,64.59,65.6,705046.0,64.6416,65.1073,63.9976,64.9983,705046.0
2025-01-28 10:30:00,65.58,65.77,65.06,65.19,438947.0,64.9785,65.1667,64.4633,64.5921,438947.0
2025-01-28 11:00:00,65.16,65.5,65.03,65.16,283730.0,64.5623,64.8992,64.4335,64.5623,283730.0
2025-01-28 11:30:00,65.18,65.66,65.02,65.65,231094.0,64.5822,65.0578,64.4236,65.0478,231094.0
2025-01-28 12:00:00,65.63,66.7,65.63,66.69,280229.0,65.028,66.0882,65.028,66.0783,280229.0
2025-01-28 12:30:00,66.69,66.96,66.5,66.91,248901.0,66.0783,66.3458,65.8901,66.2963,248901.0
2025-01-28 13:00:00,66.92,67.25,66.82,67.25,150251.0,66.3062,66.6332,66.2071,66.6332,150251.0
2025-01-28 13:30:00,67.26,67.89,67.05,67.7,211274.0,66.6431,67.2673,66.435,67.079,211274.0
2025-01-28 14:00:00,67.69,67.71,67.31,67.51,235607.0,67.0691,67.089,66.6926,66.8908,235607.0
2025-01-28 14:30:00,67.52,67.58,67.34,67.56,237244.0,66.9007,66.9601,66.7223,66.9403,237244.0
2025-01-28 15:00:00,67.55,67.64,67.08,67.2,276481.0,66.9304,67.0196,66.4647,66.5836,276481.0
2025-01-28 15:30:00,67.19,67.48,66.44,66.72,1152820.0,66.5737,66.8611,65.8306,66.108,1152820.0
2025-01-29 09:30:00,66.8,68.23,66.55,68.21,350404.0,66.1873,67.6042,65.9396,67.5844,350404.0
2025-01-29 10:00:00,68.17,68.68,68.14,68.2,306839.0,67.5447,68.0501,67.515,67.5745,306839.0
2025-01-29 10:30:00,68.24,69.06,68.19,68.68,301128.0,67.6141,68.4266,67.5646,68.0501,301128.0
2025-01-29 11:00:00,68.68,68.82,67.95,68.27,137021.0,68.0501,68.1888,67.3268,67.6438,137021.0
2025-01-29 11:30:00,68.28,68.75,68.27,68.64,141697.0,67.6537,68.1194,67.6438,68.0104,141697.0
2025-01-29 12:00:00,68.64,68.77,68.53,68.62,465828.0,68.0104,68.1392,67.9014,67.9906,465828.0
2025-01-29 12:30:00,68.62,68.8,68.47,68.64,144876.0,67.9906,68.169,67.842,68.0104,144876.0
2025-01-29 13:00:00,68.65,68.68,68.19,68.5,96732.0,68.0203,68.0501,67.5646,67.8717,96732.0
2025-01-29 13:30:00,68.51,68.52,67.91,68.03,178833.0,67.8816,67.8915,67.2871,67.406,178833.0
2025-01-29 14:00:00,68.01,68.01,67.76,67.93,97511.0,67.3862,67.3862,67.1385,67.3069,97511.0
2025-01-29 14:30:00,67.92,68.89,67.91,68.5,335978.0,67.297,68.2581,67.2871,67.8717,335978.0
2025-01-29 15:00:00,68.5,68.73,68.14,68.67,267777.0,67.8717,68.0996,67.515,68.0401,267777.0
2025-01-29 15:30:00,68.7,68.84,68.41,68.76,583294.0,68.0699,68.2086,67.7825,68.1293,583294.0
2025-01-30 09:30:00,69.27,69.46,68.57,69.26,185380.0,68.6346,68.8229,67.9411,68.6247,185380.0
2025-01-30 10:00:00,69.29,69.75,69.15,69.28,161923.0,68.6545,69.1102,68.5157,68.6446,161923.0
2025-01-30 10:30:00,69.28,69.66,69.22,69.56,177634.0,68.6446,69.0211,68.5851,68.922,177634.0
2025-01-30 11:00:00,69.58,69.74,69.42,69.74,169011.0,68.9418,69.1003,68.7833,69.1003,169011.0
2025-01-30 11:30:00,69.75,70.06,69.71,69.92,99745.0,69.1102,69.4174,69.0706,69.2787,99745.0
2025-01-30 12:00:00,69.91,69.95,69.7,69.75,111212.0,69.2688,69.3084,69.0607,69.1102,111212.0
2025-01-30 12:30:00,69.76,70.01,69.76,69.94,109347.0,69.1202,69.3679,69.1202,69.2985,109347.0
2025-01-30 13:00:00,69.93,70.04,69.9,69.99,88530.0,69.2886,69.3976,69.2589,69.348,88530.0
2025-01-30 13:30:00,70.0,70.18,69.94,70.11,166211.0,69.3579,69.5363,69.2985,69.4669,166211.0
2025-01-30 14:00:00,70.1,70.27,70.03,70.22,106462.0,69.457,69.6255,69.3877,69.5759,106462.0
2025-01-30 14:30:00,70.22,70.22,69.8,69.85,124186.0,69.5759,69.5759,69.1598,69.2093,124186.0
2025-01-30 15:00:00,69.84,70.0,69.55,69.55,208507.0,69.1994,69.3579,68.9121,68.9121,208507.0
2025-01-30 15:30:00,69.55,69.57,68.79,69.46,698493.0,68.9121,68.9319,68.159,68.8229,698493.0
2025-01-31 09:30:00,69.81,70.28,69.46,70.21,150190.0,69.1697,69.6354,68.8229,69.566,150190.0
2025-01-31 10:00:00,70.22,70.23,69.9,70.12,181828.0,69.5759,69.5858,69.2589,69.4768,181828.0
2025-01-31 10:30:00,70.12,70.21,69.58,69.61,118834.0,69.4768,69.566,68.9418,68.9715,118834.0
2025-01-31 11:00:00,69.6,69.71,69.5,69.56,71482.0,68.9616,69.0706,68.8625,68.922,71482.0
2025-01-31 11:30:00,69.56,69.79,69.54,69.67,45466.0,68.922,69.1499,68.9022,69.031,45466.0
2025-01-31 12:00:00,69.65,69.94,69.57,69.88,58298.0,69.0112,69.2985,68.9319,69.2391,58298.0
2025-01-31 12:30:00,69.88,69.92,69.83,69.85,46869.0,69.2391,69.2787,69.1895,69.2093,46869.0
2025-01-31 13:00:00,69.84,70.02,69.48,69.52,67828.0,69.1994,69.3778,68.8427,68.8824,67828.0
2025-01-31 13:30:00,69.5,69.54,69.04,69.22,68075.0,68.8625,68.9022,68.4068,68.5851,68075.0
2025-01-31 14:00:00,69.2,69.3,68.92,69.2,91263.0,68.5653,68.6644,68.2879,68.5653,91263.0
2025-01-31 14:30:00,69.19,69.3,68.74,69.06,76457.0,68.5554,68.6644,68.1095,68.4266,76457.0
2025-01-31 15:00:00,69.06,69.06,68.64,68.79,141827.0,68.4266,68.4266,68.0104,68.159,141827.0
2025-01-31 15:30:00,68.8,69.04,68.77,68.98,436667.0,68.169,68.4068,68.1392,68.3473,436667.0
2025-02-03 09:30:00,66.73,66.98,65.67,65.67,224906.0,66.3627,66.6113,65.3085,65.3085,224906.0
2025-02-03 10:00:00,65.65,67.09,65.56,67.06,213662.0,65.2886,66.7207,65.1991,66.6909,213662.0
2025-02-03 10:30:00,67.1,67.78,66.96,67.69,212433.0,66.7306,67.4069,66.5914,67.3174,212433.0
2025-02-03 11:00:00,67.7,67.97,67.34,67.78,197915.0,67.3273,67.5959,66.9693,67.4069,197915.0
2025-02-03 11:30:00,67.78,68.29,67.63,67.71,224790.0,67.4069,67.9141,67.2577,67.3373,224790.0
2025-02-03 12:00:00,67.69,67.78,67.4,67.6,204032.0,67.3174,67.4069,67.029,67.2279,204032.0
2025-02-03 12:30:00,67.61,67.67,67.34,67.61,145125.0,67.2378,67.2975,66.9693,67.2378,145125.0
2025-02-03 13:00:00,67.58,67.68,67.39,67.55,136411.0,67.208,67.3074,67.019,67.1782,136411.0
2025-02-03 13:30:00,67.57,67.63,67.39,67.41,143626.0,67.1981,67.2577,67.019,67.0389,143626.0
2025-02-03 14:00:00,67.4,67.59,67.38,67.52,127285.0,67.029,67.2179,67.0091,67.1483,127285.0
2025-02-03 14:30:00,67.53,67.73,67.52,67.7,104959.0,67.1583,67.3572,67.1483,67.3273,104959.0
2025-02-03 15:00:00,67.71,67.75,67.61,67.62,131891.0,67.3373,67.3771,67.2378,67.2478,131891.0
2025-02-03 15:30:00,67.61,67.76,67.49,67.55,380155.0,67.2378,67.387,67.1185,67.1782,380155.0
2025-02-04 09:30:00,68.71,69.29,68.54,68.7,424527.0,68.3318,68.9086,68.1627,68.3218,424527.0
2025-02-04 10:00:00,68.72,68.87,67.35,67.85,481489.0,68.3417,68.4909,66.9793,67.4765,481489.0
2025-02-04 10:30:00,67.83,68.08,67.62,67.63,312391.0,67.4566,67.7052,67.2478,67.2577,312391.0
2025-02-04 11:00:00,67.66,68.12,67.63,67.92,398764.0,67.2876,67.745,67.2577,67.5461,398764.0
2025-02-04 11:30:00,67.94,67.95,67.47,67.69,157392.0,67.566,67.576,67.0986,67.3174,157392.0
2025-02-04 12:00:00,67.69,67.77,67.23,67.23,185740.0,67.3174,67.397,66.8599,66.8599,185740.0
2025-02-04 12:30:00,67.27,67.54,67.14,67.49,123810.0,66.8997,67.1682,66.7704,67.1185,123810.0
2025-02-04 13:00:00,67.49,67.52,67.24,67.32,118556.0,67.1185,67.1483,66.8699,66.9494,118556.0
2025-02-04 13:30:00,67.32,67.37,65.97,66.42,384956.0,66.9494,66.9992,65.6069,66.0544,384956.0
2025-02-04 14:00:00,66.42,66.69,66.14,66.29,624415.0,66.0544,66.3229,65.7759,65.9251,624415.0
2025-02-04 14:30:00,66.29,66.65,65.79,65.85,725676.0,65.9251,66.2831,65.4279,65.4875,725676.0
2025-02-04 15:00:00,65.84,66.02,65.56,65.59,378034.0,65.4776,65.6566,65.1991,65.229,378034.0
2025-02-04 15:30:00,65.58,66.12,65.58,65.92,855719.0,65.219,65.756,65.219,65.5571,855719.0
2025-02-05 09:30:00,66.72,67.05,66.4,66.77,372644.0,66.3527,66.6809,66.0345,66.4025,372644.0
2025-02-05 10:00:00,66.8,67.4,66.46,67.22,326141.0,66.4323,67.029,66.0942,66.85,326141.0
2025-02-05 10:30:00,67.21,67.32,67.0,67.11,230844.0,66.84,66.9494,66.6312,66.7406,230844.0
2025-02-05 11:00:00,67.12,67.22,67.01,67.2,136686.0,66.7505,66.85,66.6411,66.8301,136686.0
2025-02-05 11:30:00,67.2,67.46,67.18,67.39,216495.0,66.8301,67.0887,66.8102,67.019,216495.0
2025-02-05 12:00:00,67.42,67.47,67.29,67.31,101305.0,67.0489,67.0986,66.9196,66.9395,101305.0
2025-02-05 12:30:00,67.3,67.59,67.26,67.52,121991.0,66.9295,67.2179,66.8898,67.1483,121991.0
2025-02-05 13:00:00,67.51,67.64,67.4,67.47,112367.0,67.1384,67.2677,67.029,67.0986,112367.0
2025-02-05 13:30:00,67.5,67.7,67.42,67.58,158286.0,67.1284,67.3273,67.0489,67.208,158286.0
2025-02-05 14:00:00,67.58,67.71,67.53,67.68,108357.0,67.208,67.3373,67.1583,67.3074,108357.0
2025-02-05 14:30:00,67.66,67.69,67.41,67.42,129085.0,67.2876,67.3174,67.0389,67.0489,129085.0
2025-02-05 15:00:00,67.43,67.72,67.43,67.66,181686.0,67.0588,67.3472,67.0588,67.2876,181686.0
2025-02-05 15:30:00,67.67,67.97,67.62,67.83,578280.0,67.2975,67.5959,67.2478,67.4566,578280.0
2025-02-06 09:30:00,68.59,68.7,67.95,68.03,149894.0,68.2124,68.3218,67.576,67.6555,149894.0
2025-02-06 10:00:00,68.01,68.15,67.82,67.95,115772.0,67.6356,67.7749,67.4467,67.576,115772.0
2025-02-06 10:30:00,67.95,68.21,67.79,68.13,116648.0,67.576,67.8345,67.4168,67.755,116648.0
2025-02-06 11:00:00,68.12,68.3,68.08,68.23,95852.0,67.745,67.924,67.7052,67.8544,95852.0
2025-02-06 11:30:00,68.22,68.52,68.19,68.44,89686.0,67.8445,68.1428,67.8146,68.0633,89686.0
2025-02-06 12:00:00,68.43,68.59,68.42,68.56,113169.0,68.0533,68.2124,68.0434,68.1826,113169.0
2025-02-06 12:30:00,68.56,68.66,68.44,68.56,181671.0,68.1826,68.2821,68.0633,68.1826,181671.0
2025-02-06 13:00:00,68.56,68.61,68.31,68.32,74522.0,68.1826,68.2323,67.934,67.9439,74522.0
2025-02-06 13:30:00,68.32,68.42,68.01,68.01,95503.0,67.9439,68.0434,67.6356,67.6356,95503.0
2025-02-06 14:00:00,68.01,68.19,68.0,68.04,109479.0,67.6356,67.8146,67.6257,67.6655,109479.0
2025-02-06 14:30:00,68.02,68.13,67.73,68.01,108495.0,67.6456,67.755,67.3572,67.6356,108495.0
2025-02-06 15:00:00,68.0,68.2,67.95,68.11,137986.0,67.6257,67.8246,67.576,67.7351,137986.0
2025-02-06 15:30:00,68.12,68.37,68.04,68.21,541488.0,67.745,67.9937,67.6655,67.8345,541488.0
2025-02-07 09:30:00,68.42,68.73,68.09,68.72,148092.0,68.0434,68.3517,67.7152,68.3417,148092.0
2025-02-07 10:00:00,68.68,68.68,67.99,68.22,149507.0,68.3019,68.3019,67.6157,67.8445,149507.0
2025-02-07 10:30:00,68.2,68.43,67.56,67.75,93304.0,67.8246,68.0533,67.1881,67.3771,93304.0
2025-02-07 11:00:00,67.78,67.96,67.5,67.57,96525.0,67.4069,67.5859,67.1284,67.1981,96525.0
2025-02-07 11:30:00,67.59,67.73,67.32,67.41,105123.0,67.2179,67.3572,66.9494,67.0389,105123.0
2025-02-07 12:00:00,67.4,67.8,67.36,67.71,113569.0,67.029,67.4268,66.9892,67.3373,113569.0
2025-02-07 12:30:00,67.73,67.78,67.57,67.64,53283.0,67.3572,67.4069,67.1981,67.2677,53283.0
2025-02-07 13:00:00,67.64,67.87,67.59,67.61,54306.0,67.2677,67.4964,67.2179,67.2378,54306.0
2025-02-07 13:30:00,67.59,67.63,67.23,67.24,66859.0,67.2179,67.2577,66.8599,66.8699,66859.0
2025-02-07 14:00:00,67.23,67.44,67.2,67.36,105494.0,66.8599,67.0688,66.8301,66.9892,105494.0
2025-02-07 14:30:00,67.34,67.52,67.34,67.39,116247.0,66.9693,67.1483,66.9693,67.019,116247.0
2025-02-07 15:00:00,67.38,67.53,67.31,67.46,151514.0,67.0091,67.1583,66.9395,67.0887,151514.0
2025-02-07 15:30:00,67.46,67.71,67.42,67.48,366988.0,67.0887,67.3373,67.0489,67.1086,366988.0
2025-02-10 09:30:00,68.05,68.05,66.26,66.74,377150.0,67.6754,67.6754,65.8953,66.3726,377150.0
2025-02-10 10:00:00,66.76,66.95,65.88,66.02,229941.0,66.3925,66.5815,65.5174,65.6566,229941.0
2025-02-10 10:30:00,66.02,66.06,64.61,65.11,606318.0,65.6566,65.6964,64.2543,64.7516,606318.0
2025-02-10 11:00:00,65.11,65.45,65.0,65.17,317008.0,64.7516,65.0897,64.6422,64.8113,317008.0
2025-02-10 11:30:00,65.2,65.27,64.91,65.22,283738.0,64.8411,64.9107,64.5527,64.861,283738.0
2025-02-10 12:00:00,65.23,65.38,64.85,65.23,294441.0,64.8709,65.0201,64.493,64.8709,294441.0
2025-02-10 12:30:00,65.25,65.83,65.25,65.64,136206.0,64.8908,65.4676,64.8908,65.2787,136206.0
2025-02-10 13:00:00,65.64,65.72,65.49,65.53,112854.0,65.2787,65.3582,65.1295,65.1693,112854.0
2025-02-10 13:30:00,65.52,65.81,65.51,65.79,159341.0,65.1593,65.4477,65.1494,65.4279,159341.0
2025-02-10 14:00:00,65.79,65.9,65.64,65.83,205539.0,65.4279,65.5372,65.2787,65.4676,205539.0
2025-02-10 14:30:00,65.81,65.93,65.59,65.63,104001.0,65.4477,65.5671,65.229,65.2687,104001.0
2025-02-10 15:00:00,65.63,65.75,65.61,65.65,111248.0,65.2687,65.3881,65.2488,65.2886,111248.0
2025-02-10 15:30:00,65.63,65.7,65.4,65.53,469610.0,65.2687,65.3383,65.04,65.1693,469610.0
2025-02-11 09:30:00,65.0,65.65,64.82,65.6,243449.0,64.6422,65.2886,64.4632,65.2389,243449.0
2025-02-11 10:00:00,65.6,65.6,65.21,65.45,180375.0,65.2389,65.2389,64.851,65.0897,180375.0
2025-02-11 10:30:00,65.47,65.69,65.44,65.47,157253.0,65.1096,65.3284,65.0798,65.1096,157253.0
2025-02-11 11:00:00,65.49,65.61,65.22,65.22,137135.0,65.1295,65.2488,64.861,64.861,137135.0
2025-02-11 11:30:00,65.22,65.54,65.2,65.5,121534.0,64.861,65.1792,64.8411,65.1394,121534.0
2025-02-11 12:00:00,65.49,65.67,65.42,65.67,115699.0,65.1295,65.3085,65.0599,65.3085,115699.0
2025-02-11 12:30:00,65.67,65.72,65.5,65.53,92945.0,65.3085,65.3582,65.1394,65.1693,92945.0
2025-02-11 13:00:00,65.53,65.66,65.46,65.5,102315.0,65.1693,65.2986,65.0997,65.1394,102315.0
2025-02-11 13:30:00,65.51,65.7,65.5,65.53,159661.0,65.1494,65.3383,65.1394,65.1693,159661.0
2025-02-11 14:00:00,65.54,65.6,65.5,65.53,64130.0,65.1792,65.2389,65.1394,65.1693,64130.0
2025-02-11 14:30:00,65.54,65.69,65.53,65.55,75090.0,65.1792,65.3284,65.1693,65.1892,75090.0
2025-02-11 15:00:00,65.55,65.58,65.48,65.5,120735.0,65.1892,65.219,65.1196,65.1394,120735.0
2025-02-11 15:30:00,65.5,65.58,65.2,65.24,584238.0,65.1394,65.219,64.8411,64.8809,584238.0
2025-02-12 09:30:00,64.91,65.11,64.23,64.3,233167.0,64.5527,64.7516,63.8764,63.9461,233167.0
2025-02-12 10:00:00,64.3,64.34,63.71,63.78,270152.0,63.9461,63.9858,63.3593,63.4289,270152.0
2025-02-12 10:30:00,63.75,64.17,63.62,63.92,224698.0,63.3991,63.8168,63.2698,63.5681,224698.0
2025-02-12 11:00:00,63.91,63.92,63.31,63.51,171937.0,63.5582,63.5681,62.9615,63.1604,171937.0
2025-02-12 11:30:00,63.51,63.57,63.35,63.49,147658.0,63.1604,63.2201,63.0013,63.1405,147658.0
2025-02-12 12:00:00,63.49,63.88,63.43,63.77,161875.0,63.1405,63.5284,63.0808,63.419,161875.0
2025-02-12 12:30:00,63.75,63.95,63.62,63.93,165754.0,63.3991,63.598,63.2698,63.5781,165754.0
2025-02-12 13:00:00,63.94,63.94,63.61,63.88,158689.0,63.588,63.588,63.2599,63.5284,158689.0
2025-02-12 13:30:00,63.88,63.99,63.84,63.84,180366.0,63.5284,63.6378,63.4886,63.4886,180366.0
2025-02-12 14:00:00,63.85,63.98,63.76,63.94,177517.0,63.4985,63.6278,63.409,63.588,177517.0
2025-02-12 14:30:00,63.94,64.3,63.91,64.16,155060.0,63.588,63.9461,63.5582,63.8068,155060.0
2025-02-12 15:00:00,64.19,64.36,63.93,63.94,327158.0,63.8367,64.0057,63.5781,63.588,327158.0
2025-02-12 15:30:00,63.93,64.04,63.77,63.99,871023.0,63.5781,63.6875,63.419,63.6378,871023.0
2025-02-13 09:30:00,64.45,64.55,64.13,64.22,88365.0,64.0952,64.1947,63.777,63.8665,88365.0
2025-02-13 10:00:00,64.22,64.39,63.77,63.8,120680.0,63.8665,64.0356,63.419,63.4488,120680.0
2025-02-13 10:30:00,63.84,63.88,63.5,63.52,88204.0,63.4886,63.5284,63.1505,63.1703,88204.0
2025-02-13 11:00:00,63.53,63.78,63.42,63.67,148708.0,63.1803,63.4289,63.0709,63.3195,148708.0
2025-02-13 11:30:00,63.67,63.96,63.66,63.76,114975.0,63.3195,63.6079,63.3096,63.409,114975.0
2025-02-13 12:00:00,63.75,63.83,63.65,63.75,113133.0,63.3991,63.4786,63.2996,63.3991,113133.0
2025-02-13 12:30:00,63.75,63.88,63.6,63.67,128132.0,63.3991,63.5284,63.2499,63.3195,128132.0
2025-02-13 13:00:00,63.67,63.85,63.65,63.77,89561.0,63.3195,63.4985,63.2996,63.419,89561.0
2025-02-13 13:30:00,63.77,63.87,63.65,63.83,126211.0,63.419,63.5184,63.2996,63.4786,126211.0
2025-02-13 14:00:00,63.82,64.04,63.74,63.94,118075.0,63.4687,63.6875,63.3891,63.588,118075.0
2025-02-13 14:30:00,63.94,64.17,63.92,64.1,125517.0,63.588,63.8168,63.5681,63.7472,125517.0
2025-02-13 15:00:00,64.09,64.29,64.06,64.13,134291.0,63.7372,63.9361,63.7074,63.777,134291.0
2025-02-13 15:30:00,64.14,64.19,63.82,64.07,599261.0,63.7869,63.8367,63.4687,63.7173,599261.0
2025-02-14 09:30:00,63.94,65.16,63.91,65.0,123099.0,63.588,64.8013,63.5582,64.6422,123099.0
2025-02-14 10:00:00,65.01,65.14,64.58,64.63,57086.0,64.6521,64.7814,64.2245,64.2742,57086.0
2025-02-14 10:30:00,64.67,65.14,64.67,64.93,78394.0,64.314,64.7814,64.314,64.5726,78394.0
2025-02-14 11:00:00,64.94,65.17,64.94,65.09,52240.0,64.5825,64.8113,64.5825,64.7317,52240.0
2025-02-14 11:30:00,65.05,65.24,64.98,65.21,30947.0,64.6919,64.8809,64.6223,64.851,30947.0
2025-02-14 12:00:00,65.2,65.28,65.07,65.12,29692.0,64.8411,64.9207,64.7118,64.7615,29692.0
2025-02-14 12:30:00,65.14,65.16,65.02,65.05,33945.0,64.7814,64.8013,64.6621,64.6919,33945.0
2025-02-14 13:00:00,65.07,65.17,64.98,65.12,34693.0,64.7118,64.8113,64.6223,64.7615,34693.0
2025-02-14 13:30:00,65.14,65.34,65.14,65.27,37037.0,64.7814,64.9803,64.7814,64.9107,37037.0
2025-02-14 14:00:00,65.26,65.34,65.19,65.29,25055.0,64.9008,64.9803,64.8312,64.9306,25055.0
2025-02-14 14:30:00,65.28,65.42,65.24,65.24,65148.0,64.9207,65.0599,64.8809,64.8809,65148.0
2025-02-14 15:00:00,65.24,65.4,65.06,65.08,100598.0,64.8809,65.04,64.7019,64.7218,100598.0
2025-02-14 15:30:00,65.08,65.27,65.01,65.21,253059.0,64.7218,64.9107,64.6521,64.851,253059.0
2025-02-18 09:30:00,65.68,65.97,64.98,65.07,90659.0,65.3185,65.6069,64.6223,64.7118,90659.0
2025-02-18 10:00:00,65.07,65.25,64.83,65.11,76095.0,64.7118,64.8908,64.4731,64.7516,76095.0
2025-02-18 10:30:00,65.1,65.19,64.93,65.04,68542.0,64.7417,64.8312,64.5726,64.682,68542.0
2025-02-18 11:00:00,65.03,65.08,64.63,64.79,53381.0,64.672,64.7218,64.2742,64.4334,53381.0
2025-02-18 11:30:00,64.78,65.22,64.77,65.21,68192.0,64.4234,64.861,64.4135,64.851,68192.0
2025-02-18 12:00:00,65.2,65.33,65.16,65.24,49802.0,64.8411,64.9704,64.8013,64.8809,49802.0
2025-02-18 12:30:00,65.23,65.26,65.17,65.19,34275.0,64.8709,64.9008,64.8113,64.8312,34275.0
2025-02-18 13:00:00,65.19,65.38,65.19,65.34,58194.0,64.8312,65.0201,64.8312,64.9803,58194.0
2025-02-18 13:30:00,65.32,65.38,65.15,65.21,64053.0,64.9604,65.0201,64.7914,64.851,64053.0
2025-02-18 14:00:00,65.22,65.25,64.67,64.67,76771.0,64.861,64.8908,64.314,64.314,76771.0
2025-02-18 14:30:00,64.67,65.09,64.66,65.06,71012.0,64.314,64.7317,64.3041,64.7019,71012.0
2025-02-18 15:00:00,65.05,65.3,65.05,65.21,85736.0,64.6919,64.9406,64.6919,64.851,85736.0
2025-02-18 15:30:00,65.2,65.33,65.1,65.28,439705.0,64.8411,64.9704,64.7417,64.9207,439705.0
2025-02-19 09:30:00,64.75,64.8,63.62,63.7,134667.0,64.3936,64.4433,63.2698,63.3494,134667.0
2025-02-19 10:00:00,63.69,64.37,63.4,64.16,248079.0,63.3394,64.0157,63.051,63.8068,248079.0
2025-02-19 10:30:00,64.16,64.29,63.77,63.93,162448.0,63.8068,63.9361,63.419,63.5781,162448.0
2025-02-19 11:00:00,63.95,64.49,63.95,64.42,142081.0,63.598,64.135,63.598,64.0654,142081.0
2025-02-19 11:30:00,64.4,64.64,64.26,64.53,145331.0,64.0455,64.2842,63.9063,64.1748,145331.0
2025-02-19 12:00:00,64.54,64.6,64.21,64.3,140991.0,64.1847,64.2444,63.8566,63.9461,140991.0
2025-02-19 12:30:00,64.29,64.33,64.19,64.25,41976.0,63.9361,63.9759,63.8367,63.8963,41976.0
2025-02-19 13:00:00,64.25,64.49,64.22,64.47,65056.0,63.8963,64.135,63.8665,64.1151,65056.0
2025-02-19 13:30:00,64.49,64.93,64.48,64.89,231753.0,64.135,64.5726,64.1251,64.5328,231753.0
2025-02-19 14:00:00,64.89,65.4,64.86,65.31,197657.0,64.5328,65.04,64.503,64.9505,197657.0
2025-02-19 14:30:00,65.32,65.66,65.29,65.65,176633.0,64.9604,65.2986,64.9306,65.2886,176633.0
2025-02-19 15:00:00,65.65,65.84,65.36,65.37,250048.0,65.2886,65.4776,65.0002,65.0102,250048.0
2025-02-19 15:30:00,65.39,65.8,65.39,65.59,854890.0,65.0301,65.4378,65.0301,65.229,854890.0
2025-02-20 09:30:00,65.25,65.34,63.95,63.97,130475.0,64.8908,64.9803,63.598,63.6179,130475.0
2025-02-20 10:00:00,63.97,63.99,63.28,63.28,125124.0,63.6179,63.6378,62.9317,62.9317,125124.0
2025-02-20 10:30:00,63.28,63.38,62.76,62.88,130856.0,62.9317,63.0311,62.4145,62.5339,130856.0
2025-02-20 11:00:00,62.9,63.16,62.55,62.69,131802.0,62.5538,62.8123,62.2057,62.3449,131802.0
2025-02-20 11:30:00,62.69,63.06,62.56,63.05,105765.0,62.3449,62.7129,62.2156,62.7029,105765.0
2025-02-20 12:00:00,63.03,63.23,62.97,63.19,137340.0,62.683,62.8819,62.6234,62.8422,137340.0
2025-02-20 12:30:00,63.19,63.22,62.97,63.02,116497.0,62.8422,62.872,62.6234,62.6731,116497.0
2025-02-20 13:00:00,63.0,63.11,62.95,62.99,117277.0,62.6532,62.7626,62.6035,62.6433,117277.0
2025-02-20 13:30:00,62.98,63.07,62.87,62.88,96113.0,62.6333,62.7228,62.5239,62.5339,96113.0
2025-02-20 14:00:00,62.88,63.22,62.85,63.16,77278.0,62.5339,62.872,62.504,62.8123,77278.0
2025-02-20 14:30:00,63.17,63.51,63.17,63.41,79142.0,62.8223,63.1604,62.8223,63.061,79142.0
2025-02-20 15:00:00,63.41,63.75,63.39,63.66,90548.0,63.061,63.3991,63.0411,63.3096,90548.0
2025-02-20 15:30:00,63.65,63.97,63.6,63.85,490941.0,63.2996,63.6179,63.2499,63.4985,490941.0
2025-02-21 09:30:00,64.2,64.35,63.43,63.64,242626.0,63.8466,63.9958,63.0808,63.2897,242626.0
2025-02-21 10:00:00,63.59,63.69,63.41,63.46,66123.0,63.24,63.3394,63.061,63.1107,66123.0
2025-02-21 10:30:00,63.43,63.54,63.26,63.46,54658.0,63.0808,63.1902,62.9118,63.1107,54658.0
2025-02-21 11:00:00,63.46,63.51,63.25,63.25,44275.0,63.1107,63.1604,62.9018,62.9018,44275.0
2025-02-21 11:30:00,63.24,63.25,63.13,63.2,52160.0,62.8919,62.9018,62.7825,62.8521,52160.0
2025-02-21 12:00:00,63.2,63.22,62.87,62.9,103420.0,62.8521,62.872,62.5239,62.5538,103420.0
2025-02-21 12:30:00,62.89,62.9,61.95,62.03,174293.0,62.5438,62.5538,61.609,61.6886,174293.0
2025-02-21 13:00:00,62.01,62.09,61.63,61.64,227750.0,61.6687,61.7482,61.2908,61.3007,227750.0
2025-02-21 13:30:00,61.59,61.85,61.35,61.41,122995.0,61.251,61.5095,61.0123,61.072,122995.0
2025-02-21 14:00:00,61.42,61.49,61.02,61.08,174281.0,61.0819,61.1515,60.6841,60.7438,174281.0
2025-02-21 14:30:00,61.09,61.35,61.02,61.17,212284.0,60.7537,61.0123,60.6841,60.8333,212284.0
2025-02-21 15:00:00,61.15,61.51,61.08,61.42,163984.0,60.8134,61.1714,60.7438,61.0819,163984.0
2025-02-21 15:30:00,61.45,61.57,61.24,61.4,545852.0,61.1117,61.2311,60.9029,61.062,545852.0
2025-02-24 09:30:00,62.0,62.0,60.23,60.29,257291.0,61.6587,61.6587,59.8985,59.9581,257291.0
2025-02-24 10:00:00,60.29,60.63,59.26,60.28,236575.0,59.9581,60.2963,58.9338,59.9482,236575.0
2025-02-24 10:30:00,60.25,60.73,60.23,60.43,155466.0,59.9183,60.3957,59.8985,60.0974,155466.0
2025-02-24 11:00:00,60.4,60.94,60.39,60.84,88393.0,60.0675,60.6046,60.0576,60.5051,88393.0
2025-02-24 11:30:00,60.84,60.88,60.48,60.48,95099.0,60.5051,60.5449,60.1471,60.1471,95099.0
2025-02-24 12:00:00,60.49,60.9,60.48,60.87,158574.0,60.157,60.5648,60.1471,60.5349,158574.0
2025-02-24 12:30:00,60.86,60.98,60.7,60.77,83442.0,60.525,60.6443,60.3659,60.4355,83442.0
2025-02-24 13:00:00,60.76,61.17,60.75,61.02,48930.0,60.4255,60.8333,60.4156,60.6841,48930.0
2025-02-24 13:30:00,60.99,61.28,60.99,61.16,119993.0,60.6543,60.9427,60.6543,60.8233,119993.0
2025-02-24 14:00:00,61.16,61.34,60.99,61.01,81562.0,60.8233,61.0023,60.6543,60.6742,81562.0
2025-02-24 14:30:00,61.01,61.1,60.87,60.91,94763.0,60.6742,60.7637,60.5349,60.5747,94763.0
2025-02-24 15:00:00,60.91,60.92,60.69,60.76,151055.0,60.5747,60.5847,60.3559,60.4255,151055.0
2025-02-24 15:30:00,60.76,60.93,60.35,60.57,730958.0,60.4255,60.5946,60.0178,60.2366,730958.0
2025-02-25 09:30:00,60.78,60.87,59.42,59.9,190550.0,60.4454,60.5349,59.0929,59.5703,190550.0
2025-02-25 10:00:00,59.85,59.88,58.71,58.71,280813.0,59.5206,59.5504,58.3868,58.3868,280813.0
2025-02-25 10:30:00,58.76,59.75,58.76,59.39,168791.0,58.4366,59.4211,58.4366,59.0631,168791.0
2025-02-25 11:00:00,59.38,59.42,58.99,59.08,57794.0,59.0531,59.0929,58.6653,58.7548,57794.0
2025-02-25 11:30:00,59.08,59.18,58.66,59.08,98134.0,58.7548,58.8542,58.3371,58.7548,98134.0
2025-02-25 12:00:00,59.08,59.23,58.97,59.13,92819.0,58.7548,58.904,58.6454,58.8045,92819.0
2025-02-25 12:30:00,59.14,59.37,59.11,59.37,96666.0,58.8145,59.0432,58.7846,59.0432,96666.0
2025-02-25 13:00:00,59.37,59.74,59.35,59.4,98155.0,59.0432,59.4112,59.0233,59.073,98155.0
2025-02-25 13:30:00,59.4,59.68,59.39,59.52,72884.0,59.073,59.3515,59.0631,59.1924,72884.0
2025-02-25 14:00:00,59.5,59.57,59.18,59.18,61062.0,59.1725,59.2421,58.8542,58.8542,61062.0
2025-02-25 14:30:00,59.21,59.78,59.2,59.66,85512.0,58.8841,59.4509,58.8741,59.3316,85512.0
2025-02-25 15:00:00,59.65,59.98,59.6,59.9,86787.0,59.3217,59.6498,59.2719,59.5703,86787.0
2025-02-25 15:30:00,59.91,59.92,59.28,59.5,563707.0,59.5802,59.5902,58.9537,59.1725,563707.0
2025-02-26 09:30:00,60.09,60.61,59.94,60.36,117427.0,59.7592,60.2764,59.6101,60.0277,117427.0
2025-02-26 10:00:00,60.38,60.53,60.19,60.21,46767.0,60.0476,60.1968,59.8587,59.8786,46767.0
2025-02-26 10:30:00,60.23,60.51,60.15,60.4,55202.0,59.8985,60.1769,59.8189,60.0675,55202.0
2025-02-26 11:00:00,60.44,60.53,60.22,60.22,30215.0,60.1073,60.1968,59.8885,59.8885,30215.0
2025-02-26 11:30:00,60.22,60.52,60.16,60.33,52555.0,59.8885,60.1869,59.8288,59.9979,52555.0
2025-02-26 12:00:00,60.3,60.55,60.27,60.43,49425.0,59.9681,60.2167,59.9382,60.0974,49425.0
2025-02-26 12:30:00,60.45,60.46,59.97,60.01,53516.0,60.1172,60.1272,59.6399,59.6797,53516.0
2025-02-26 13:00:00,60.0,60.07,59.75,59.75,59628.0,59.6697,59.7393,59.4211,59.4211,59628.0
2025-02-26 13:30:00,59.77,59.89,59.62,59.72,66517.0,59.441,59.5603,59.2918,59.3913,66517.0
2025-02-26 14:00:00,59.7,59.82,59.55,59.55,89636.0,59.3714,59.4907,59.2222,59.2222,89636.0
2025-02-26 14:30:00,59.53,59.73,59.42,59.42,70392.0,59.2023,59.4012,59.0929,59.0929,70392.0
2025-02-26 15:00:00,59.43,59.54,59.34,59.38,117640.0,59.1029,59.2123,59.0134,59.0531,117640.0
2025-02-26 15:30:00,59.38,59.73,59.36,59.73,438935.0,59.0531,59.4012,59.0332,59.4012,438935.0
2025-02-27 09:30:00,60.15,60.25,59.36,59.39,77225.0,59.8189,59.9183,59.0332,59.0631,77225.0
2025-02-27 10:00:00,59.37,60.65,59.17,60.35,110579.0,59.0432,60.3161,58.8443,60.0178,110579.0
2025-02-27 10:30:00,60.33,60.41,59.99,59.99,48275.0,59.9979,60.0775,59.6598,59.6598,48275.0
2025-02-27 11:00:00,60.0,60.28,59.97,60.05,39050.0,59.6697,59.9482,59.6399,59.7194,39050.0
2025-02-27 11:30:00,60.03,60.18,59.79,59.84,48989.0,59.6996,59.8487,59.4609,59.5106,48989.0
2025-02-27 12:00:00,59.84,60.09,59.83,60.09,48435.0,59.5106,59.7592,59.5007,59.7592,48435.0
2025-02-27 12:30:00,60.1,60.16,59.76,59.94,32945.0,59.7692,59.8288,59.431,59.6101,32945.0
2025-02-27 13:00:00,59.95,60.11,59.88,59.93,34868.0,59.62,59.7791,59.5504,59.6001,34868.0
2025-02-27 13:30:00,59.93,60.02,59.79,59.8,108941.0,59.6001,59.6896,59.4609,59.4708,108941.0
2025-02-27 14:00:00,59.8,59.84,59.54,59.55,48952.0,59.4708,59.5106,59.2123,59.2222,48952.0
2025-02-27 14:30:00,59.54,59.54,58.98,59.24,70200.0,59.2123,59.2123,58.6553,58.9139,70200.0
2025-02-27 15:00:00,59.22,59.24,58.89,58.89,153946.0,58.894,58.9139,58.5658,58.5658,153946.0
2025-02-27 15:30:00,58.9,59.27,58.9,59.27,406912.0,58.5758,58.9437,58.5758,58.9437,406912.0
2025-02-28 09:30:00,59.56,60.05,59.23,59.62,205708.0,59.2321,59.7194,58.904,59.2918,205708.0
2025-02-28 10:00:00,59.62,60.43,59.57,60.38,128164.0,59.2918,60.0974,59.2421,60.0476,128164.0
2025-02-28 10:30:00,60.38,60.45,60.13,60.24,66252.0,60.0476,60.1172,59.799,59.9084,66252.0
2025-02-28 11:00:00,60.26,60.33,59.95,59.95,76753.0,59.9283,59.9979,59.62,59.62,76753.0
2025-02-28 11:30:00,59.94,60.31,59.9,60.15,52751.0,59.6101,59.978,59.5703,59.8189,52751.0
2025-02-28 12:00:00,60.16,60.24,60.04,60.07,70970.0,59.8288,59.9084,59.7095,59.7393,70970.0
2025-02-28 12:30:00,60.08,60.08,59.55,59.55,50422.0,59.7493,59.7493,59.2222,59.2222,50422.0
2025-02-28 13:00:00,59.56,59.76,59.38,59.71,83609.0,59.2321,59.431,59.0531,59.3813,83609.0
2025-02-28 13:30:00,59.71,60.08,59.67,59.86,88050.0,59.3813,59.7493,59.3415,59.5305,88050.0
2025-02-28 14:00:00,59.86,60.08,59.74,59.9,189001.0,59.5305,59.7493,59.4112,59.5703,189001.0
2025-02-28 14:30:00,59.9,60.11,59.83,60.06,78075.0,59.5703,59.7791,59.5007,59.7294,78075.0
2025-02-28 15:00:00,60.05,60.32,60.0,60.3,72630.0,59.7194,59.988,59.6697,59.9681,72630.0
2025-02-28 15:30:00,60.28,60.7,60.03,60.68,490189.0,59.9482,60.3659,59.6996,60.346,490189.0
2025-03-03 09:30:00,60.01,61.19,60.0,60.58,603711.0,59.6797,60.8532,59.6697,60.2465,603711.0
2025-03-03 10:00:00,60.51,60.84,60.15,60.75,93216.0,60.1769,60.5051,59.8189,60.4156,93216.0
2025-03-03 10:30:00,60.71,60.81,60.22,60.23,127329.0,60.3758,60.4753,59.8885,59.8985,127329.0
2025-03-03 11:00:00,60.25,60.48,59.91,59.91,90644.0,59.9183,60.1471,59.5802,59.5802,90644.0
2025-03-03 11:30:00,59.92,59.98,59.35,59.83,213420.0,59.5902,59.6498,59.0233,59.5007,213420.0
2025-03-03 12:00:00,59.83,59.97,59.76,59.8,69942.0,59.5007,59.6399,59.431,59.4708,69942.0
2025-03-03 12:30:00,59.84,59.87,59.31,59.33,160834.0,59.5106,59.5404,58.9835,59.0034,160834.0
2025-03-03 13:00:00,59.31,59.33,58.68,58.68,136542.0,58.9835,59.0034,58.357,58.357,136542.0
2025-03-03 13:30:00,58.66,58.96,58.5,58.59,195615.0,58.3371,58.6354,58.178,58.2675,195615.0
2025-03-03 14:00:00,58.59,58.91,58.58,58.75,151601.0,58.2675,58.5857,58.2575,58.4266,151601.0
2025-03-03 14:30:00,58.74,58.92,58.06,58.1,350890.0,58.4167,58.5957,57.7404,57.7802,350890.0
2025-03-03 15:00:00,58.07,58.07,56.91,56.99,301456.0,57.7503,57.7503,56.5967,56.6763,301456.0
2025-03-03 15:30:00,57.0,58.04,57.0,58.03,832915.0,56.6862,57.7205,56.6862,57.7106,832915.0
2025-03-04 09:30:00,56.75,56.87,54.67,54.71,311259.0,56.4376,56.557,54.3691,54.4088,311259.0
2025-03-04 10:00:00,54.71,54.94,54.14,54.66,288719.0,54.4088,54.6376,53.842,54.3591,288719.0
2025-03-04 10:30:00,54.6,54.89,54.4,54.42,219867.0,54.2994,54.5879,54.1006,54.1204,219867.0
2025-03-04 11:00:00,54.43,55.07,54.22,54.46,375202.0,54.1304,54.7669,53.9215,54.1602,375202.0
2025-03-04 11:30:00,54.45,55.15,54.44,54.98,176531.0,54.1503,54.8464,54.1403,54.6774,176531.0
2025-03-04 12:00:00,55.0,55.57,54.92,55.45,196275.0,54.6972,55.2641,54.6177,55.1448,196275.0
2025-03-04 12:30:00,55.45,55.64,55.26,55.6,133020.0,55.1448,55.3337,54.9558,55.2939,133020.0
2025-03-04 13:00:00,55.57,56.29,55.55,56.04,287212.0,55.2641,55.9801,55.2442,55.7315,287212.0
2025-03-04 13:30:00,56.04,56.65,55.95,56.56,168902.0,55.7315,56.3382,55.642,56.2487,168902.0
2025-03-04 14:00:00,56.58,57.02,56.57,56.74,249098.0,56.2686,56.7061,56.2586,56.4277,249098.0
2025-03-04 14:30:00,56.74,56.79,56.48,56.63,145745.0,56.4277,56.4774,56.1691,56.3183,145745.0
2025-03-04 15:00:00,56.63,57.37,56.61,57.1,400893.0,56.3183,57.0542,56.2984,56.7857,400893.0
2025-03-04 15:30:00,57.09,57.09,55.77,56.1,635394.0,56.7757,56.7757,55.463,55.7912,635394.0
2025-03-05 09:30:00,55.99,56.54,55.5,55.61,282418.0,55.6818,56.2288,55.1945,55.3039,282418.0
2025-03-05 10:00:00,55.69,56.23,55.13,55.4,247521.0,55.3834,55.9205,54.8265,55.095,247521.0
2025-03-05 10:30:00,55.4,55.75,55.26,55.3,127431.0,55.095,55.4431,54.9558,54.9956,127431.0
2025-03-05 11:00:00,55.31,55.31,54.58,54.71,228592.0,55.0055,55.0055,54.2796,54.4088,228592.0
2025-03-05 11:30:00,54.69,54.95,54.45,54.77,191069.0,54.389,54.6475,54.1503,54.4685,191069.0
2025-03-05 12:00:00,54.76,55.22,54.74,55.13,166483.0,54.4586,54.916,54.4387,54.8265,166483.0
2025-03-05 12:30:00,55.13,55.45,54.94,55.27,196945.0,54.8265,55.1448,54.6376,54.9658,196945.0
2025-03-05 13:00:00,55.3,55.57,54.98,55.25,202506.0,54.9956,55.2641,54.6774,54.9459,202506.0
2025-03-05 13:30:00,55.24,55.49,55.09,55.49,379439.0,54.9359,55.1846,54.7868,55.1846,379439.0
2025-03-05 14:00:00,55.49,55.99,55.38,55.68,297719.0,55.1846,55.6818,55.0752,55.3735,297719.0
2025-03-05 14:30:00,55.69,55.88,55.59,55.65,208409.0,55.3834,55.5724,55.284,55.3437,208409.0
2025-03-05 15:00:00,55.66,56.03,55.61,56.0,198182.0,55.3536,55.7216,55.3039,55.6917,198182.0
2025-03-05 15:30:00,55.99,55.99,55.55,55.83,665640.0,55.6818,55.6818,55.2442,55.5227,665640.0
2025-03-06 09:30:00,54.52,55.03,53.83,54.78,262631.0,54.2199,54.7271,53.5337,54.4785,262631.0
2025-03-06 10:00:00,54.77,55.51,54.75,55.2,183051.0,54.4685,55.2044,54.4486,54.8961,183051.0
2025-03-06 10:30:00,55.2,55.57,54.98,55.14,171861.0,54.8961,55.2641,54.6774,54.8365,171861.0
2025-03-06 11:00:00,55.16,55.38,54.67,54.92,157384.0,54.8564,55.0752,54.3691,54.6177,157384.0
2025-03-06 11:30:00,54.9,55.16,54.61,54.61,162804.0,54.5978,54.8564,54.3094,54.3094,162804.0
2025-03-06 12:00:00,54.62,54.74,54.16,54.23,154743.0,54.3193,54.4387,53.8619,53.9315,154743.0
2025-03-06 12:30:00,54.23,54.4,53.98,54.27,165132.0,53.9315,54.1006,53.6829,53.9713,165132.0
2025-03-06 13:00:00,54.27,54.67,54.1,54.32,119331.0,53.9713,54.3691,53.8022,54.021,119331.0
2025-03-06 13:30:00,54.32,54.42,54.07,54.15,87952.0,54.021,54.1204,53.7724,53.8519,87952.0
2025-03-06 14:00:00,54.15,54.18,53.83,53.92,169169.0,53.8519,53.8818,53.5337,53.6232,169169.0
2025-03-06 14:30:00,53.92,54.58,53.69,53.73,184309.0,53.6232,54.2796,53.3945,53.4342,184309.0
2025-03-06 15:00:00,53.7,54.33,53.57,54.12,161691.0,53.4044,54.0309,53.2751,53.8221,161691.0
2025-03-06 15:30:00,54.13,54.35,53.95,54.17,659036.0,53.832,54.0508,53.653,53.8718,659036.0
2025-03-07 09:30:00,54.11,54.19,53.03,53.31,202937.0,53.8121,53.8917,52.7381,53.0166,202937.0
2025-03-07 10:00:00,53.34,53.75,53.0,53.47,257018.0,53.0464,53.4541,52.7083,53.1757,257018.0
2025-03-07 10:30:00,53.47,53.68,52.95,53.08,483630.0,53.1757,53.3845,52.6585,52.7878,483630.0
2025-03-07 11:00:00,53.1,53.14,52.48,52.54,253720.0,52.8077,52.8475,52.1911,52.2508,253720.0
2025-03-07 11:30:00,52.56,52.66,52.18,52.18,263430.0,52.2707,52.3701,51.8928,51.8928,263430.0
2025-03-07 12:00:00,52.19,52.48,52.09,52.4,161126.0,51.9027,52.1911,51.8033,52.1116,161126.0
2025-03-07 12:30:00,52.38,53.21,52.31,52.81,147973.0,52.0917,52.9171,52.0221,52.5193,147973.0
2025-03-07 13:00:00,52.83,53.5,52.81,53.29,125649.0,52.5392,53.2055,52.5193,52.9967,125649.0
2025-03-07 13:30:00,53.29,53.96,53.2,53.93,186416.0,52.9967,53.663,52.9072,53.6331,186416.0
2025-03-07 14:00:00,53.91,54.17,53.76,54.08,139753.0,53.6132,53.8718,53.4641,53.7823,139753.0
2025-03-07 14:30:00,54.08,54.47,54.06,54.41,412632.0,53.7823,54.1702,53.7624,54.1105,412632.0
2025-03-07 15:00:00,54.39,54.59,54.24,54.54,440407.0,54.0906,54.2895,53.9414,54.2398,440407.0
2025-03-07 15:30:00,54.53,54.84,54.15,54.73,1030485.0,54.2298,54.5381,53.8519,54.4287,1030485.0
2025-03-10 09:30:00,53.05,53.57,52.51,52.98,214344.0,52.758,53.2751,52.221,52.6884,214344.0
2025-03-10 10:00:00,52.98,53.09,52.26,52.57,151685.0,52.6884,52.7978,51.9723,52.2806,151685.0
2025-03-10 10:30:00,52.57,52.68,51.81,52.08,153701.0,52.2806,52.39,51.5248,51.7933,153701.0
2025-03-10 11:00:00,52.1,52.29,51.65,52.03,318863.0,51.8132,52.0022,51.3657,51.7436,318863.0
2025-03-10 11:30:00,52.05,52.47,51.95,52.05,156425.0,51.7635,52.1812,51.664,51.7635,156425.0
2025-03-10 12:00:00,52.06,52.17,51.84,51.95,93190.0,51.7734,51.8828,51.5546,51.664,93190.0
2025-03-10 12:30:00,51.96,52.04,51.67,51.72,126814.0,51.674,51.7535,51.3856,51.4353,126814.0
2025-03-10 13:00:00,51.68,51.77,51.44,51.52,185392.0,51.3955,51.485,51.1568,51.2364,185392.0
2025-03-10 13:30:00,51.52,51.55,51.04,51.06,132619.0,51.2364,51.2662,50.759,50.7789,132619.0
2025-03-10 14:00:00,51.06,51.21,50.87,50.97,178097.0,50.7789,50.9281,50.59,50.6894,178097.0
2025-03-10 14:30:00,50.96,51.58,50.94,51.31,559261.0,50.6795,51.2961,50.6596,51.0276,559261.0
2025-03-10 15:00:00,51.31,52.15,51.17,51.99,600360.0,51.0276,51.8629,50.8883,51.7038,600360.0
2025-03-10 15:30:00,51.99,52.47,51.99,52.31,1154291.0,51.7038,52.1812,51.7038,52.0221,1154291.0
2025-03-11 09:30:00,52.14,53.47,52.14,52.73,367190.0,51.853,53.1757,51.853,52.4397,367190.0
2025-03-11 10:00:00,52.73,53.3,52.18,52.23,291892.0,52.4397,53.0066,51.8928,51.9425,291892.0
2025-03-11 10:30:00,52.21,52.34,51.74,51.76,247245.0,51.9226,52.0519,51.4552,51.4751,247245.0
2025-03-11 11:00:00,51.74,52.64,51.63,52.27,344085.0,51.4552,52.3502,51.3458,51.9823,344085.0
2025-03-11 11:30:00,52.3,52.58,52.23,52.29,199870.0,52.0121,52.2906,51.9425,52.0022,199870.0
2025-03-11 12:00:00,52.3,52.45,51.85,52.05,171920.0,52.0121,52.1613,51.5646,51.7635,171920.0
2025-03-11 12:30:00,52.05,52.3,51.62,51.71,277842.0,51.7635,52.0121,51.3359,51.4254,277842.0
2025-03-11 13:00:00,51.72,51.78,51.4,51.44,226891.0,51.4353,51.495,51.1171,51.1568,226891.0
2025-03-11 13:30:00,51.43,51.9,51.37,51.63,224385.0,51.1469,51.6143,51.0872,51.3458,224385.0
2025-03-11 14:00:00,51.66,52.41,51.62,52.13,243714.0,51.3756,52.1215,51.3359,51.843,243714.0
2025-03-11 14:30:00,52.1,52.52,51.8,52.37,244802.0,51.8132,52.2309,51.5149,52.0817,244802.0
2025-03-11 15:00:00,52.38,52.49,51.98,52.13,261278.0,52.0917,52.2011,51.6939,51.843,261278.0
2025-03-11 15:30:00,52.12,52.29,51.86,51.99,655208.0,51.8331,52.0022,51.5745,51.7038,655208.0
2025-03-12 09:30:00,53.21,54.06,53.07,53.52,492008.0,52.9171,53.7624,52.7779,53.2254,492008.0
2025-03-12 10:00:00,53.52,53.65,53.08,53.35,417989.0,53.2254,53.3547,52.7878,53.0563,417989.0
2025-03-12 10:30:00,53.36,53.4,52.89,52.98,334609.0,53.0663,53.1061,52.5989,52.6884,334609.0
2025-03-12 11:00:00,52.98,53.45,52.54,53.42,332445.0,52.6884,53.1558,52.2508,53.1259,332445.0
2025-03-12 11:30:00,53.46,53.71,53.24,53.58,341680.0,53.1657,53.4143,52.9469,53.2851,341680.0
2025-03-12 12:00:00,53.59,53.94,53.47,53.75,255478.0,53.295,53.6431,53.1757,53.4541,255478.0
2025-03-12 12:30:00,53.78,53.96,53.53,53.6,194531.0,53.484,53.663,53.2353,53.305,194531.0
2025-03-12 13:00:00,53.63,54.06,53.62,54.06,146503.0,53.3348,53.7624,53.3248,53.7624,146503.0
2025-03-12 13:30:00,54.06,54.29,53.55,53.55,649688.0,53.7624,53.9912,53.2552,53.2552,649688.0
2025-03-12 14:00:00,53.55,53.75,53.31,53.75,223094.0,53.2552,53.4541,53.0166,53.4541,223094.0
2025-03-12 14:30:00,53.76,53.82,53.55,53.72,225779.0,53.4641,53.5237,53.2552,53.4243,225779.0
2025-03-12 15:00:00,53.72,53.75,53.47,53.64,256173.0,53.4243,53.4541,53.1757,53.3447,256173.0
2025-03-12 15:30:00,53.62,53.69,53.26,53.6,778263.0,53.3248,53.3945,52.9668,53.305,778263.0
2025-03-13 09:30:00,53.72,53.89,52.82,53.01,368369.0,53.4243,53.5934,52.5292,52.7182,368369.0
2025-03-13 10:00:00,53.03,53.6,52.87,53.28,474040.0,52.7381,53.305,52.579,52.9867,474040.0
2025-03-13 10:30:00,53.28,53.53,52.73,52.76,207333.0,52.9867,53.2353,52.4397,52.4696,207333.0
2025-03-13 11:00:00,52.78,52.97,52.31,52.35,354116.0,52.4895,52.6784,52.0221,52.0618,354116.0
2025-03-13 11:30:00,52.35,52.4,51.81,51.83,268456.0,52.0618,52.1116,51.5248,51.5447,268456.0
2025-03-13 12:00:00,51.83,52.03,51.76,51.99,217534.0,51.5447,51.7436,51.4751,51.7038,217534.0
2025-03-13 12:30:00,51.99,52.24,51.63,51.91,262536.0,51.7038,51.9524,51.3458,51.6243,262536.0
2025-03-13 13:00:00,51.9,51.96,51.51,51.63,200829.0,51.6143,51.674,51.2265,51.3458,200829.0
2025-03-13 13:30:00,51.63,51.69,51.32,51.37,205925.0,51.3458,51.4055,51.0375,51.0872,205925.0
2025-03-13 14:00:00,51.38,52.02,51.36,51.99,261817.0,51.0972,51.7337,51.0773,51.7038,261817.0
2025-03-13 14:30:00,52.01,52.4,51.96,52.37,887198.0,51.7237,52.1116,51.674,52.0817,887198.0
2025-03-13 15:00:00,52.37,52.5,51.96,52.12,498788.0,52.0817,52.211,51.674,51.8331,498788.0
2025-03-13 15:30:00,52.12,52.21,51.86,51.9,738201.0,51.8331,51.9226,51.5745,51.6143,738201.0
2025-03-14 09:30:00,52.5,52.69,51.85,52.46,386155.0,52.211,52.4,51.5646,52.1712,386155.0
2025-03-14 10:00:00,52.43,52.71,52.12,52.22,378059.0,52.1414,52.4199,51.8331,51.9326,378059.0
2025-03-14 10:30:00,52.25,52.75,52.21,52.73,212345.0,51.9624,52.4596,51.9226,52.4397,212345.0
2025-03-14 11:00:00,52.76,52.86,52.66,52.74,227494.0,52.4696,52.569,52.3701,52.4497,227494.0
2025-03-14 11:30:00,52.74,53.0,52.74,52.89,156774.0,52.4497,52.7083,52.4497,52.5989,156774.0
2025-03-14 12:00:00,52.88,52.88,52.57,52.71,128894.0,52.5889,52.5889,52.2806,52.4199,128894.0
2025-03-14 12:30:00,52.71,53.0,52.68,52.96,76080.0,52.4199,52.7083,52.39,52.6685,76080.0
2025-03-14 13:00:00,52.94,53.02,52.8,52.95,146985.0,52.6486,52.7281,52.5094,52.6585,146985.0
2025-03-14 13:30:00,52.96,53.02,52.7,52.72,177342.0,52.6685,52.7281,52.4099,52.4298,177342.0
2025-03-14 14:00:00,52.73,52.9,52.72,52.83,225027.0,52.4397,52.6088,52.4298,52.5392,225027.0
2025-03-14 14:30:00,52.85,53.23,52.84,53.03,175602.0,52.5591,52.937,52.5491,52.7381,175602.0
2025-03-14 15:00:00,53.01,53.24,52.97,53.14,306254.0,52.7182,52.9469,52.6784,52.8475,306254.0
2025-03-14 15:30:00,53.14,53.43,52.92,53.33,665556.0,52.8475,53.1359,52.6287,53.0364,665556.0
2025-03-17 09:30:00,53.34,53.34,52.74,52.81,227091.0,53.0464,53.0464,52.4497,52.5193,227091.0
2025-03-17 10:00:00,52.78,52.99,52.48,52.54,179541.0,52.4895,52.6983,52.1911,52.2508,179541.0
2025-03-17 10:30:00,52.52,53.01,52.48,52.93,162841.0,52.2309,52.7182,52.1911,52.6386,162841.0
2025-03-17 11:00:00,52.95,53.37,52.81,53.28,133935.0,52.6585,53.0762,52.5193,52.9867,133935.0
2025-03-17 11:30:00,53.25,53.3,53.01,53.02,72933.0,52.9569,53.0066,52.7182,52.7281,72933.0
2025-03-17 12:00:00,53.03,53.23,52.92,52.93,123636.0,52.7381,52.937,52.6287,52.6386,123636.0
2025-03-17 12:30:00,52.93,53.13,52.87,53.11,85476.0,52.6386,52.8375,52.579,52.8177,85476.0
2025-03-17 13:00:00,53.12,53.26,53.06,53.25,75864.0,52.8276,52.9668,52.7679,52.9569,75864.0
2025-03-17 13:30:00,53.25,53.34,52.06,53.13,655862.0,52.9569,53.0464,51.7734,52.8375,655862.0
2025-03-17 14:00:00,53.13,53.44,52.65,53.44,441654.0,52.8375,53.1458,52.3602,53.1458,441654.0
2025-03-17 14:30:00,53.44,53.6,53.09,53.33,496322.0,53.1458,53.305,52.7978,53.0364,496322.0
2025-03-17 15:00:00,53.33,53.37,53.06,53.3,286914.0,53.0364,53.0762,52.7679,53.0066,286914.0
2025-03-17 15:30:00,53.3,53.69,53.2,53.43,942544.0,53.0066,53.3945,52.9072,53.1359,942544.0
2025-03-18 09:30:00,53.42,53.72,52.82,53.04,181138.0,53.1259,53.4243,52.5292,52.748,181138.0
2025-03-18 10:00:00,53.02,53.21,52.92,53.16,100330.0,52.7281,52.9171,52.6287,52.8674,100330.0
2025-03-18 10:30:00,53.18,53.38,53.04,53.17,160421.0,52.8873,53.0862,52.748,52.8773,160421.0
2025-03-18 11:00:00,53.17,53.19,52.84,52.91,141763.0,52.8773,52.8972,52.5491,52.6188,141763.0
2025-03-18 11:30:00,52.89,52.99,52.79,52.82,144681.0,52.5989,52.6983,52.4994,52.5292,144681.0
2025-03-18 12:00:00,52.82,53.08,52.79,53.08,145771.0,52.5292,52.7878,52.4994,52.7878,145771.0
2025-03-18 12:30:00,53.1,53.18,52.96,53.05,140636.0,52.8077,52.8873,52.6685,52.758,140636.0
2025-03-18 13:00:00,53.03,53.1,52.76,52.98,148818.0,52.7381,52.8077,52.4696,52.6884,148818.0
2025-03-18 13:30:00,52.95,53.18,52.92,53.04,104209.0,52.6585,52.8873,52.6287,52.748,104209.0
2025-03-18 14:00:00,53.04,53.12,52.85,52.93,134772.0,52.748,52.8276,52.5591,52.6386,134772.0
2025-03-18 14:30:00,52.95,53.09,52.89,53.04,206314.0,52.6585,52.7978,52.5989,52.748,206314.0
2025-03-18 15:00:00,53.02,53.07,52.85,52.92,219377.0,52.7281,52.7779,52.5591,52.6287,219377.0
2025-03-18 15:30:00,52.93,53.26,52.82,53.07,622438.0,52.6386,52.9668,52.5292,52.7779,622438.0
2025-03-19 09:30:00,53.01,53.22,52.43,53.06,182850.0,52.7182,52.927,52.1414,52.7679,182850.0
2025-03-19 10:00:00,53.05,53.46,53.05,53.33,228165.0,52.758,53.1657,52.758,53.0364,228165.0
2025-03-19 10:30:00,53.34,53.6,53.32,53.49,126805.0,53.0464,53.305,53.0265,53.1956,126805.0
2025-03-19 11:00:00,53.51,53.73,53.48,53.62,117610.0,53.2154,53.4342,53.1856,53.3248,117610.0
2025-03-19 11:30:00,53.62,54.04,53.59,53.87,109999.0,53.3248,53.7425,53.295,53.5735,109999.0
2025-03-19 12:00:00,53.88,53.92,53.75,53.82,103935.0,53.5834,53.6232,53.4541,53.5237,103935.0
2025-03-19 12:30:00,53.83,53.84,53.67,53.73,75034.0,53.5337,53.5436,53.3746,53.4342,75034.0
2025-03-19 13:00:00,53.74,53.77,53.52,53.57,97767.0,53.4442,53.474,53.2254,53.2751,97767.0
2025-03-19 13:30:00,53.59,53.74,53.5,53.5,86573.0,53.295,53.4442,53.2055,53.2055,86573.0
2025-03-19 14:00:00,53.46,53.95,53.42,53.85,146599.0,53.1657,53.653,53.1259,53.5536,146599.0
2025-03-19 14:30:00,53.88,54.66,53.88,54.56,121994.0,53.5834,54.3591,53.5834,54.2597,121994.0
2025-03-19 15:00:00,54.54,54.79,54.06,54.16,203083.0,54.2398,54.4884,53.7624,53.8619,203083.0
2025-03-19 15:30:00,54.16,54.66,54.16,54.52,700898.0,53.8619,54.3591,53.8619,54.2199,700898.0
2025-03-20 09:30:00,53.85,55.06,53.58,55.04,268602.0,53.5536,54.7569,53.2851,54.737,268602.0
2025-03-20 10:00:00,55.04,55.25,54.49,54.62,294786.0,54.737,54.9459,54.1901,54.3193,294786.0
2025-03-20 10:30:00,54.65,54.84,54.5,54.58,161039.0,54.3492,54.5381,54.2,54.2796,161039.0
2025-03-20 11:00:00,54.6,54.71,54.41,54.66,174699.0,54.2994,54.4088,54.1105,54.3591,174699.0
2025-03-20 11:30:00,54.68,54.71,54.36,54.37,92407.0,54.379,54.4088,54.0608,54.0707,92407.0
2025-03-20 12:00:00,54.34,54.39,54.06,54.06,170529.0,54.0409,54.0906,53.7624,53.7624,170529.0
2025-03-20 12:30:00,54.1,54.11,53.94,53.98,163528.0,53.8022,53.8121,53.6431,53.6829,163528.0
2025-03-20 13:00:00,54.0,54.34,53.9,53.98,129469.0,53.7028,54.0409,53.6033,53.6829,129469.0
2025-03-20 13:30:00,53.96,54.15,53.93,54.03,147062.0,53.663,53.8519,53.6331,53.7326,147062.0
2025-03-20 14:00:00,54.02,54.13,53.88,53.91,97583.0,53.7226,53.832,53.5834,53.6132,97583.0
2025-03-20 14:30:00,53.89,54.19,53.85,53.93,119979.0,53.5934,53.8917,53.5536,53.6331,119979.0
2025-03-20 15:00:00,53.93,54.15,53.92,53.93,157048.0,53.6331,53.8519,53.6232,53.6331,157048.0
2025-03-20 15:30:00,53.93,54.18,53.82,53.86,686554.0,53.6331,53.8818,53.5237,53.5635,686554.0
2025-03-21 09:30:00,53.27,53.47,52.5,53.25,462813.0,52.9768,53.1757,52.211,52.9569,462813.0
2025-03-21 10:00:00,53.27,53.49,53.04,53.35,85820.0,52.9768,53.1956,52.748,53.0563,85820.0
2025-03-21 10:30:00,53.34,53.53,53.18,53.51,96799.0,53.0464,53.2353,52.8873,53.2154,96799.0
2025-03-21 11:00:00,53.53,53.69,53.46,53.52,46990.0,53.2353,53.3945,53.1657,53.2254,46990.0
2025-03-21 11:30:00,53.5,53.6,53.3,53.38,37317.0,53.2055,53.305,53.0066,53.0862,37317.0
2025-03-21 12:00:00,53.36,53.66,53.25,53.64,50812.0,53.0663,53.3646,52.9569,53.3447,50812.0
2025-03-21 12:30:00,53.61,53.88,53.5,53.86,64001.0,53.3149,53.5834,53.2055,53.5635,64001.0
2025-03-21 13:00:00,53.87,53.91,53.74,53.91,74100.0,53.5735,53.6132,53.4442,53.6132,74100.0
2025-03-21 13:30:00,53.9,54.18,53.88,54.05,109434.0,53.6033,53.8818,53.5834,53.7525,109434.0
2025-03-21 14:00:00,54.06,54.11,53.86,53.89,35811.0,53.7624,53.8121,53.5635,53.5934,35811.0
2025-03-21 14:30:00,53.91,54.09,53.85,53.89,98850.0,53.6132,53.7923,53.5536,53.5934,98850.0
2025-03-21 15:00:00,53.91,53.94,53.77,53.89,135122.0,53.6132,53.6431,53.474,53.5934,135122.0
2025-03-21 15:30:00,53.88,54.09,53.83,54.01,550559.0,53.5834,53.7923,53.5337,53.7127,550559.0
2025-03-24 09:30:00,55.17,55.6,54.86,55.53,161767.0,54.8663,55.2939,54.558,55.2243,161767.0
2025-03-24 10:00:00,55.48,55.88,55.44,55.83,140637.0,55.1746,55.5724,55.1348,55.5227,140637.0
2025-03-24 10:30:00,55.84,56.05,55.77,55.99,86169.0,55.5326,55.7415,55.463,55.6818,86169.0
2025-03-24 11:00:00,55.98,56.08,55.9,56.0,57618.0,55.6719,55.7713,55.5923,55.6917,57618.0
2025-03-24 11:30:00,56.03,56.03,55.85,55.95,77331.0,55.7216,55.7216,55.5426,55.642,77331.0
2025-03-24 12:00:00,55.95,56.05,55.81,55.85,64286.0,55.642,55.7415,55.5028,55.5426,64286.0
2025-03-24 12:30:00,55.86,55.91,55.59,55.76,64582.0,55.5525,55.6022,55.284,55.4531,64582.0
2025-03-24 13:00:00,55.76,55.8,55.69,55.79,52181.0,55.4531,55.4928,55.3834,55.4829,52181.0
2025-03-24 13:30:00,55.8,55.84,55.7,55.73,86134.0,55.4928,55.5326,55.3934,55.4232,86134.0
2025-03-24 14:00:00,55.73,55.73,55.42,55.45,103201.0,55.4232,55.4232,55.1149,55.1448,103201.0
2025-03-24 14:30:00,55.44,55.7,55.43,55.66,101568.0,55.1348,55.3934,55.1249,55.3536,101568.0
2025-03-24 15:00:00,55.65,55.92,55.65,55.74,149767.0,55.3437,55.6122,55.3437,55.4332,149767.0
2025-03-24 15:30:00,55.74,56.01,55.71,55.8,493276.0,55.4332,55.7017,55.4033,55.4928,493276.0
2025-03-25 09:30:00,56.23,56.56,55.57,55.79,93408.0,55.9205,56.2487,55.2641,55.4829,93408.0
2025-03-25 10:00:00,55.75,55.92,55.51,55.87,67498.0,55.4431,55.6122,55.2044,55.5625,67498.0
2025-03-25 10:30:00,55.89,56.16,55.78,55.87,47218.0,55.5823,55.8509,55.473,55.5625,47218.0
2025-03-25 11:00:00,55.83,56.17,55.79,56.02,59730.0,55.5227,55.8608,55.4829,55.7116,59730.0
2025-03-25 11:30:00,56.04,56.04,55.69,55.73,45110.0,55.7315,55.7315,55.3834,55.4232,45110.0
2025-03-25 12:00:00,55.72,55.89,55.68,55.76,57870.0,55.4133,55.5823,55.3735,55.4531,57870.0
2025-03-25 12:30:00,55.78,55.92,55.75,55.92,52676.0,55.473,55.6122,55.4431,55.6122,52676.0
2025-03-25 13:00:00,55.92,55.97,55.75,55.78,51854.0,55.6122,55.6619,55.4431,55.473,51854.0
2025-03-25 13:30:00,55.79,56.01,55.78,55.79,51532.0,55.4829,55.7017,55.473,55.4829,51532.0
2025-03-25 14:00:00,55.77,55.81,55.7,55.72,42988.0,55.463,55.5028,55.3934,55.4133,42988.0
2025-03-25 14:30:00,55.74,55.77,55.62,55.64,99767.0,55.4332,55.463,55.3138,55.3337,99767.0
2025-03-25 15:00:00,55.64,55.84,55.63,55.73,76563.0,55.3337,55.5326,55.3238,55.4232,76563.0
2025-03-25 15:30:00,55.73,55.91,55.65,55.84,348494.0,55.4232,55.6022,55.3437,55.5326,348494.0
2025-03-26 09:30:00,55.97,56.56,55.92,56.13,94089.0,55.6619,56.2487,55.6122,55.821,94089.0
2025-03-26 10:00:00,56.1,56.2,55.79,55.9,80710.0,55.7912,55.8906,55.4829,55.5923,80710.0
2025-03-26 10:30:00,55.91,56.05,55.88,55.97,49575.0,55.6022,55.7415,55.5724,55.6619,49575.0
2025-03-26 11:00:00,55.98,56.08,55.75,55.76,53553.0,55.6719,55.7713,55.4431,55.4531,53553.0
2025-03-26 11:30:00,55.76,56.09,55.48,55.57,94354.0,55.4531,55.7812,55.1746,55.2641,94354.0
2025-03-26 12:00:00,55.6,55.69,55.47,55.65,63368.0,55.2939,55.3834,55.1647,55.3437,63368.0
2025-03-26 12:30:00,55.66,55.71,55.43,55.45,60199.0,55.3536,55.4033,55.1249,55.1448,60199.0
2025-03-26 13:00:00,55.44,55.48,55.28,55.29,73527.0,55.1348,55.1746,54.9757,54.9857,73527.0
2025-03-26 13:30:00,55.27,55.43,55.18,55.3,60336.0,54.9658,55.1249,54.8763,54.9956,60336.0
2025-03-26 14:00:00,55.31,55.36,55.23,55.32,63565.0,55.0055,55.0553,54.926,55.0155,63565.0
2025-03-26 14:30:00,55.31,55.39,54.94,54.97,77892.0,55.0055,55.0851,54.6376,54.6674,77892.0
2025-03-26 15:00:00,54.99,55.15,54.88,54.98,123261.0,54.6873,54.8464,54.5779,54.6774,123261.0
2025-03-26 15:30:00,54.98,55.23,54.94,55.19,759962.0,54.6774,54.926,54.6376,54.8862,759962.0
2025-03-27 09:30:00,54.79,54.8,53.91,54.45,131277.0,54.4884,54.4983,53.6132,54.1503,131277.0
2025-03-27 10:00:00,54.45,54.67,54.17,54.46,91033.0,54.1503,54.3691,53.8718,54.1602,91033.0
2025-03-27 10:30:00,54.46,54.72,54.43,54.56,66833.0,54.1602,54.4188,54.1304,54.2597,66833.0
2025-03-27 11:00:00,54.58,54.61,54.23,54.31,84261.0,54.2796,54.3094,53.9315,54.011,84261.0
2025-03-27 11:30:00,54.26,54.29,53.94,54.02,80346.0,53.9613,53.9912,53.6431,53.7226,80346.0
2025-03-27 12:00:00,54.01,54.28,53.96,54.08,202565.0,53.7127,53.9812,53.663,53.7823,202565.0
2025-03-27 12:30:00,54.09,54.32,53.78,53.78,80526.0,53.7923,54.021,53.484,53.484,80526.0
2025-03-27 13:00:00,53.8,54.11,53.79,53.88,99228.0,53.5039,53.8121,53.4939,53.5834,99228.0
2025-03-27 13:30:00,53.85,54.04,53.83,53.9,80688.0,53.5536,53.7425,53.5337,53.6033,80688.0
2025-03-27 14:00:00,53.9,54.15,53.87,54.03,90762.0,53.6033,53.8519,53.5735,53.7326,90762.0
2025-03-27 14:30:00,54.03,54.21,54.0,54.02,61927.0,53.7326,53.9116,53.7028,53.7226,61927.0
2025-03-27 15:00:00,54.0,54.47,54.0,54.41,135704.0,53.7028,54.1702,53.7028,54.1105,135704.0
2025-03-27 15:30:00,54.43,54.45,54.1,54.15,471776.0,54.1304,54.1503,53.8022,53.8519,471776.0
2025-03-28 09:30:00,53.74,54.2,53.28,53.28,93462.0,53.4442,53.9017,52.9867,52.9867,93462.0
2025-03-28 10:00:00,53.29,53.41,52.62,52.62,63948.0,52.9967,53.116,52.3303,52.3303,63948.0
2025-03-28 10:30:00,52.62,52.69,52.15,52.18,174894.0,52.3303,52.4,51.8629,51.8928,174894.0
2025-03-28 11:00:00,52.17,52.44,52.07,52.41,195587.0,51.8828,52.1513,51.7834,52.1215,195587.0
2025-03-28 11:30:00,52.4,52.61,52.36,52.39,95598.0,52.1116,52.3204,52.0718,52.1016,95598.0
2025-03-28 12:00:00,52.38,52.57,52.22,52.23,53324.0,52.0917,52.2806,51.9326,51.9425,53324.0
2025-03-28 12:30:00,52.21,52.33,52.07,52.09,166372.0,51.9226,52.0419,51.7834,51.8033,166372.0
2025-03-28 13:00:00,52.11,52.14,51.96,51.97,174743.0,51.8232,51.853,51.674,51.6839,174743.0
2025-03-28 13:30:00,51.97,52.21,51.9,52.21,79220.0,51.6839,51.9226,51.6143,51.9226,79220.0
2025-03-28 14:00:00,52.21,52.38,52.18,52.26,47139.0,51.9226,52.0917,51.8928,51.9723,47139.0
2025-03-28 14:30:00,52.25,52.37,52.11,52.35,163710.0,51.9624,52.0817,51.8232,52.0618,163710.0
2025-03-28 15:00:00,52.36,52.48,52.3,52.39,163979.0,52.0718,52.1911,52.0121,52.1016,163979.0
2025-03-28 15:30:00,52.38,52.58,52.21,52.43,451404.0,52.0917,52.2906,51.9226,52.1414,451404.0
2025-03-31 09:30:00,51.51,52.23,50.85,51.37,357514.0,51.2265,51.9425,50.5701,51.0872,357514.0
2025-03-31 10:00:00,51.37,51.87,51.29,51.46,315975.0,51.0872,51.5845,51.0077,51.1767,315975.0
2025-03-31 10:30:00,51.48,52.06,51.48,51.9,214920.0,51.1966,51.7734,51.1966,51.6143,214920.0
2025-03-31 11:00:00,51.9,52.11,51.89,51.99,406655.0,51.6143,51.8232,51.6044,51.7038,406655.0
2025-03-31 11:30:00,51.98,52.43,51.92,52.17,119553.0,51.6939,52.1414,51.6342,51.8828,119553.0
2025-03-31 12:00:00,52.17,52.31,51.85,52.31,92250.0,51.8828,52.0221,51.5646,52.0221,92250.0
2025-03-31 12:30:00,52.29,52.36,52.15,52.25,147666.0,52.0022,52.0718,51.8629,51.9624,147666.0
2025-03-31 13:00:00,52.23,52.52,52.17,52.32,80773.0,51.9425,52.2309,51.8828,52.032,80773.0
2025-03-31 13:30:00,52.32,52.41,52.15,52.19,107544.0,52.032,52.1215,51.8629,51.9027,107544.0
2025-03-31 14:00:00,52.2,52.76,52.16,52.69,202641.0,51.9127,52.4696,51.8729,52.4,202641.0
2025-03-31 14:30:00,52.67,52.81,52.56,52.66,118746.0,52.3801,52.5193,52.2707,52.3701,118746.0
2025-03-31 15:00:00,52.66,52.94,52.59,52.66,192708.0,52.3701,52.6486,52.3005,52.3701,192708.0
2025-03-31 15:30:00,52.66,53.13,52.62,52.94,637087.0,52.3701,52.8375,52.3303,52.6486,637087.0
2025-04-01 09:30:00,52.48,52.79,52.06,52.22,348259.0,52.1911,52.4994,51.7734,51.9326,348259.0
2025-04-01 10:00:00,52.19,52.37,51.76,52.12,211151.0,51.9027,52.0817,51.4751,51.8331,211151.0
2025-04-01 10:30:00,52.09,52.79,52.08,52.79,142254.0,51.8033,52.4994,51.7933,52.4994,142254.0
2025-04-01 11:00:00,52.79,53.33,52.72,53.07,138363.0,52.4994,53.0364,52.4298,52.7779,138363.0
2025-04-01 11:30:00,53.04,53.38,53.0,53.38,83142.0,52.748,53.0862,52.7083,53.0862,83142.0
2025-04-01 12:00:00,53.38,53.62,53.27,53.27,123487.0,53.0862,53.3248,52.9768,52.9768,123487.0
2025-04-01 12:30:00,53.26,53.4,53.1,53.29,78925.0,52.9668,53.1061,52.8077,52.9967,78925.0
2025-04-01 13:00:00,53.29,53.36,53.07,53.15,57527.0,52.9967,53.0663,52.7779,52.8574,57527.0
2025-04-01 13:30:00,53.14,53.28,53.09,53.16,75528.0,52.8475,52.9867,52.7978,52.8674,75528.0
2025-04-01 14:00:00,53.14,53.16,52.54,52.56,96423.0,52.8475,52.8674,52.2508,52.2707,96423.0
2025-04-01 14:30:00,52.58,52.89,52.57,52.86,116185.0,52.2906,52.5989,52.2806,52.569,116185.0
2025-04-01 15:00:00,52.86,53.2,52.85,53.09,116703.0,52.569,52.9072,52.5591,52.7978,116703.0
2025-04-01 15:30:00,53.08,53.37,53.03,53.24,380092.0,52.7878,53.0762,52.7381,52.9469,380092.0
2025-04-02 09:30:00,52.23,53.98,52.23,53.69,95000.0,51.9425,53.6829,51.9425,53.3945,95000.0
2025-04-02 10:00:00,53.63,54.02,53.54,53.94,67706.0,53.3348,53.7226,53.2453,53.6431,67706.0
2025-04-02 10:30:00,53.9,54.41,53.88,54.33,79017.0,53.6033,54.1105,53.5834,54.0309,79017.0
2025-04-02 11:00:00,54.28,54.51,54.14,54.44,129455.0,53.9812,54.2099,53.842,54.1403,129455.0
2025-04-02 11:30:00,54.46,54.58,54.29,54.46,139863.0,54.1602,54.2796,53.9912,54.1602,139863.0
2025-04-02 12:00:00,54.44,54.77,54.44,54.76,65269.0,54.1403,54.4685,54.1403,54.4586,65269.0
2025-04-02 12:30:00,54.75,55.1,54.66,55.09,114757.0,54.4486,54.7967,54.3591,54.7868,114757.0
2025-04-02 13:00:00,55.08,55.43,55.07,55.19,70334.0,54.7768,55.1249,54.7669,54.8862,70334.0
2025-04-02 13:30:00,55.2,55.21,54.62,54.83,53832.0,54.8961,54.9061,54.3193,54.5282,53832.0
2025-04-02 14:00:00,54.79,54.89,54.62,54.62,93825.0,54.4884,54.5879,54.3193,54.3193,93825.0
2025-04-02 14:30:00,54.61,55.12,54.6,54.7,128892.0,54.3094,54.8166,54.2994,54.3989,128892.0
2025-04-02 15:00:00,54.72,54.95,54.72,54.91,141438.0,54.4188,54.6475,54.4188,54.6077,141438.0
2025-04-02 15:30:00,54.9,55.18,54.85,55.04,539599.0,54.5978,54.8763,54.5481,54.737,539599.0
2025-04-03 09:30:00,50.78,51.35,48.62,48.72,769890.0,50.5005,51.0673,48.3524,48.4518,769890.0
2025-04-03 10:00:00,48.69,48.81,47.4,47.78,595745.0,48.422,48.5413,47.1391,47.517,595745.0
2025-04-03 10:30:00,47.76,47.89,46.76,46.9,482652.0,47.4971,47.6264,46.5026,46.6418,482652.0
2025-04-03 11:00:00,46.87,47.27,46.79,47.03,448895.0,46.612,47.0098,46.5324,46.7711,448895.0
2025-04-03 11:30:00,47.03,47.7,47.02,47.52,385514.0,46.7711,47.4374,46.7612,47.2584,385514.0
2025-04-03 12:00:00,47.5,48.72,47.47,48.48,537809.0,47.2385,48.4518,47.2087,48.2131,537809.0
2025-04-03 12:30:00,48.49,48.6,47.78,47.94,979824.0,48.2231,48.3325,47.517,47.6761,979824.0
2025-04-03 13:00:00,47.94,48.19,47.15,47.28,606741.0,47.6761,47.9247,46.8905,47.0197,606741.0
2025-04-03 13:30:00,47.28,47.57,47.07,47.07,505863.0,47.0197,47.3081,46.8109,46.8109,505863.0
2025-04-03 14:00:00,47.07,47.18,46.75,46.91,474702.0,46.8109,46.9203,46.4927,46.6518,474702.0
2025-04-03 14:30:00,46.91,47.37,46.83,47.35,449133.0,46.6518,47.1092,46.5722,47.0894,449133.0
2025-04-03 15:00:00,47.34,47.34,46.83,46.94,607049.0,47.0794,47.0794,46.5722,46.6816,607049.0
2025-04-03 15:30:00,46.94,46.94,46.34,46.56,1273023.0,46.6816,46.6816,46.0849,46.3037,1273023.0
2025-04-04 09:30:00,44.35,44.57,42.35,43.14,1429974.0,44.1059,44.3247,42.1169,42.9025,1429974.0
2025-04-04 10:00:00,43.14,43.15,41.79,41.83,999888.0,42.9025,42.9125,41.56,41.5997,999888.0
2025-04-04 10:30:00,41.82,42.54,41.31,42.35,556116.0,41.5898,42.3058,41.0826,42.1169,556116.0
2025-04-04 11:00:00,42.34,44.67,42.29,43.94,734521.0,42.1069,44.4241,42.0572,43.6981,734521.0
2025-04-04 11:30:00,43.92,44.11,43.23,43.62,367789.0,43.6782,43.8672,42.992,43.3799,367789.0
2025-04-04 12:00:00,43.62,44.18,43.42,43.59,197116.0,43.3799,43.9368,43.181,43.3501,197116.0
2025-04-04 12:30:00,43.61,44.09,43.38,43.75,211540.0,43.3699,43.8473,43.1412,43.5092,211540.0
2025-04-04 13:00:00,43.75,44.07,43.3,43.64,269811.0,43.5092,43.8274,43.0617,43.3998,269811.0
2025-04-04 13:30:00,43.63,44.08,43.43,44.08,274838.0,43.3898,43.8374,43.1909,43.8374,274838.0
2025-04-04 14:00:00,44.09,44.32,43.72,43.79,228352.0,43.8473,44.076,43.4793,43.549,228352.0
2025-04-04 14:30:00,43.79,43.91,43.31,43.54,270957.0,43.549,43.6683,43.0716,43.3003,270957.0
2025-04-04 15:00:00,43.52,44.13,43.38,44.0,279787.0,43.2804,43.8871,43.1412,43.7578,279787.0
2025-04-04 15:30:00,43.99,44.34,43.57,43.81,905557.0,43.7479,44.0959,43.3302,43.5688,905557.0
2025-04-07 09:30:00,40.99,43.2,40.54,42.89,841428.0,40.7644,42.9622,40.3168,42.6539,841428.0
2025-04-07 10:00:00,42.85,46.47,42.51,43.39,631568.0,42.6141,46.2142,42.276,43.1512,631568.0
2025-04-07 10:30:00,43.39,45.11,42.96,44.7,335764.0,43.1512,44.8617,42.7235,44.4539,335764.0
2025-04-07 11:00:00,44.72,45.31,43.21,43.33,385632.0,44.4738,45.0606,42.9721,43.0915,385632.0
2025-04-07 11:30:00,43.34,44.73,43.34,44.15,252576.0,43.1014,44.4838,43.1014,43.907,252576.0
2025-04-07 12:00:00,44.14,44.14,43.16,43.71,222166.0,43.897,43.897,42.9224,43.4694,222166.0
2025-04-07 12:30:00,43.63,43.97,43.13,43.31,222459.0,43.3898,43.728,42.8926,43.0716,222459.0
2025-04-07 13:00:00,43.31,44.72,43.31,44.68,419584.0,43.0716,44.4738,43.0716,44.4341,419584.0
2025-04-07 13:30:00,44.68,45.09,44.15,44.9,326430.0,44.4341,44.8418,43.907,44.6528,326430.0
2025-04-07 14:00:00,44.92,45.09,44.07,44.11,380322.0,44.6727,44.8418,43.8274,43.8672,380322.0
2025-04-07 14:30:00,44.13,44.69,44.0,44.11,462499.0,43.8871,44.444,43.7578,43.8672,462499.0
2025-04-07 15:00:00,44.05,44.66,44.02,44.02,406478.0,43.8075,44.4142,43.7777,43.7777,406478.0
2025-04-07 15:30:00,44.05,44.88,44.05,44.79,1252955.0,43.8075,44.633,43.8075,44.5434,1252955.0
2025-04-08 09:30:00,46.76,47.15,46.36,46.88,303386.0,46.5026,46.8905,46.1048,46.6219,303386.0
2025-04-08 10:00:00,46.93,47.15,46.67,46.91,226855.0,46.6717,46.8905,46.4131,46.6518,226855.0
2025-04-08 10:30:00,46.86,46.96,45.51,45.54,229457.0,46.6021,46.7015,45.2595,45.2893,229457.0
2025-04-08 11:00:00,45.55,45.81,45.15,45.29,233927.0,45.2993,45.5578,44.9015,45.0407,233927.0
2025-04-08 11:30:00,45.3,45.82,45.3,45.67,104539.0,45.0506,45.5678,45.0506,45.4186,104539.0
2025-04-08 12:00:00,45.64,45.72,45.04,45.16,86272.0,45.3888,45.4683,44.7921,44.9114,86272.0
2025-04-08 12:30:00,45.2,45.28,44.36,44.36,178217.0,44.9512,45.0308,44.1158,44.1158,178217.0
2025-04-08 13:00:00,44.39,44.64,43.87,44.0,231331.0,44.1457,44.3943,43.6285,43.7578,231331.0
2025-04-08 13:30:00,43.95,44.94,43.95,44.61,203243.0,43.7081,44.6926,43.7081,44.3644,203243.0
2025-04-08 14:00:00,44.61,44.68,43.97,44.02,134415.0,44.3644,44.4341,43.728,43.7777,134415.0
2025-04-08 14:30:00,44.02,44.87,43.96,43.96,190260.0,43.7777,44.623,43.718,43.718,190260.0
2025-04-08 15:00:00,43.96,44.03,43.24,43.71,382421.0,43.718,43.7876,43.002,43.4694,382421.0
2025-04-08 15:30:00,43.68,43.86,43.05,43.82,1102285.0,43.4396,43.6186,42.813,43.5788,1102285.0
2025-04-09 09:30:00,42.62,43.75,42.62,43.23,320197.0,42.3854,43.5092,42.3854,42.992,320197.0
2025-04-09 10:00:00,43.24,43.74,42.63,43.05,360305.0,43.002,43.4992,42.3953,42.813,360305.0
2025-04-09 10:30:00,43.0,43.48,42.09,42.13,251960.0,42.7633,43.2407,41.8583,41.8981,251960.0
2025-04-09 11:00:00,42.18,43.1,42.14,42.88,282180.0,41.9478,42.8628,41.908,42.644,282180.0
2025-04-09 11:30:00,42.89,43.12,42.41,42.47,233696.0,42.6539,42.8826,42.1766,42.2362,233696.0
2025-04-09 12:00:00,42.42,42.83,42.32,42.65,157177.0,42.1865,42.5942,42.087,42.4152,157177.0
2025-04-09 12:30:00,42.63,43.03,42.58,42.82,118839.0,42.3953,42.7931,42.3456,42.5843,118839.0
2025-04-09 13:00:00,42.8,47.52,42.5,46.48,528409.0,42.5644,47.2584,42.2661,46.2241,528409.0
2025-04-09 13:30:00,46.41,49.47,46.23,49.29,1187578.0,46.1545,49.1977,45.9755,49.0187,1187578.0
2025-04-09 14:00:00,49.39,51.5,49.24,51.3,1356574.0,49.1181,51.2165,48.969,51.0176,1356574.0
2025-04-09 14:30:00,51.23,51.71,49.55,49.68,874339.0,50.948,51.4254,49.2772,49.4065,874339.0
2025-04-09 15:00:00,49.62,50.91,49.34,50.66,753009.0,49.3469,50.6298,49.0684,50.3811,753009.0
2025-04-09 15:30:00,50.58,51.13,50.43,50.47,1409464.0,50.3016,50.8486,50.1524,50.1922,1409464.0
2025-04-10 09:30:00,48.75,49.54,46.77,46.77,192138.0,48.4817,49.2673,46.5126,46.5126,192138.0
2025-04-10 10:00:00,46.77,47.37,46.37,47.0,221956.0,46.5126,47.1092,46.1148,46.7413,221956.0
2025-04-10 10:30:00,47.0,47.57,46.85,46.85,266010.0,46.7413,47.3081,46.5921,46.5921,266010.0
2025-04-10 11:00:00,46.85,47.2,46.37,46.38,172719.0,46.5921,46.9402,46.1148,46.1247,172719.0
2025-04-10 11:30:00,46.42,46.61,45.89,46.09,218087.0,46.1645,46.3534,45.6374,45.8363,218087.0
2025-04-10 12:00:00,46.07,46.37,45.05,45.28,157633.0,45.8164,46.1148,44.802,45.0308,157633.0
2025-04-10 12:30:00,45.27,46.34,45.25,46.11,212289.0,45.0208,46.0849,45.0009,45.8562,212289.0
2025-04-10 13:00:00,46.08,46.68,45.3,46.03,239103.0,45.8263,46.423,45.0506,45.7766,239103.0
2025-04-10 13:30:00,45.99,46.87,45.98,46.73,170889.0,45.7368,46.612,45.7269,46.4728,170889.0
2025-04-10 14:00:00,46.71,47.32,46.26,46.97,263139.0,46.4529,47.0595,46.0054,46.7114,263139.0
2025-04-10 14:30:00,47.01,47.21,46.43,46.75,182109.0,46.7512,46.9501,46.1744,46.4927,182109.0
2025-04-10 15:00:00,46.74,47.16,46.27,46.28,247565.0,46.4827,46.9004,46.0153,46.0252,247565.0
2025-04-10 15:30:00,46.28,46.72,45.68,46.62,832695.0,46.0252,46.4628,45.4286,46.3634,832695.0
2025-04-11 09:30:00,46.04,46.45,45.45,45.99,190787.0,45.7866,46.1943,45.1998,45.7368,190787.0
2025-04-11 10:00:00,45.98,45.99,44.91,45.05,283459.0,45.7269,45.7368,44.6628,44.802,283459.0
2025-04-11 10:30:00,45.02,45.79,45.01,45.3,297627.0,44.7722,45.5379,44.7622,45.0506,297627.0
2025-04-11 11:00:00,45.26,45.91,44.6,44.85,369618.0,45.0109,45.6573,44.3545,44.6031,369618.0
2025-04-11 11:30:00,44.87,45.02,44.69,44.99,388892.0,44.623,44.7722,44.444,44.7423,388892.0
2025-04-11 12:00:00,45.01,45.02,44.43,44.58,341169.0,44.7622,44.7722,44.1854,44.3346,341169.0
2025-04-11 12:30:00,44.57,45.4,44.57,45.32,344111.0,44.3247,45.1501,44.3247,45.0705,344111.0
2025-04-11 13:00:00,45.32,45.66,45.21,45.3,275620.0,45.0705,45.4087,44.9611,45.0506,275620.0
2025-04-11 13:30:00,45.33,46.41,45.2,46.04,256151.0,45.0805,46.1545,44.9512,45.7866,256151.0
2025-04-11 14:00:00,46.04,46.1,45.48,45.7,196349.0,45.7866,45.8462,45.2297,45.4484,196349.0
2025-04-11 14:30:00,45.69,45.85,45.54,45.59,266192.0,45.4385,45.5976,45.2893,45.339,266192.0
2025-04-11 15:00:00,45.59,46.21,45.57,46.09,279346.0,45.339,45.9556,45.3192,45.8363,279346.0
2025-04-11 15:30:00,46.08,46.29,45.95,46.11,744026.0,45.8263,46.0352,45.6971,45.8562,744026.0
2025-04-14 09:30:00,47.66,47.7,46.66,47.0,120828.0,47.3977,47.4374,46.4032,46.7413,120828.0
2025-04-14 10:00:00,47.01,47.38,46.74,47.23,105491.0,46.7512,47.1192,46.4827,46.97,105491.0
2025-04-14 10:30:00,47.22,47.68,47.18,47.34,169590.0,46.9601,47.4175,46.9203,47.0794,169590.0
2025-04-14 11:00:00,47.34,47.34,46.62,46.63,119459.0,47.0794,47.0794,46.3634,46.3733,119459.0
2025-04-14 11:30:00,46.64,46.81,46.08,46.25,159620.0,46.3833,46.5523,45.8263,45.9954,159620.0
2025-04-14 12:00:00,46.26,46.59,46.13,46.45,141751.0,46.0054,46.3335,45.8761,46.1943,141751.0
2025-04-14 12:30:00,46.42,46.71,46.39,46.49,119490.0,46.1645,46.4529,46.1346,46.2341,119490.0
2025-04-14 13:00:00,46.52,47.16,46.5,46.71,231563.0,46.2639,46.9004,46.244,46.4529,231563.0
2025-04-14 13:30:00,46.75,46.91,46.56,46.74,123099.0,46.4927,46.6518,46.3037,46.4827,123099.0
2025-04-14 14:00:00,46.74,46.96,46.68,46.91,114261.0,46.4827,46.7015,46.423,46.6518,114261.0
2025-04-14 14:30:00,46.91,46.97,46.78,46.8,229732.0,46.6518,46.7114,46.5225,46.5424,229732.0
2025-04-14 15:00:00,46.8,47.0,46.76,46.89,294825.0,46.5424,46.7413,46.5026,46.6319,294825.0
2025-04-14 15:30:00,46.92,47.12,46.81,46.96,486178.0,46.6617,46.8606,46.5523,46.7015,486178.0
2025-04-15 09:30:00,47.29,48.46,46.89,48.13,222015.0,47.0297,48.1932,46.6319,47.8651,222015.0
2025-04-15 10:00:00,48.13,48.36,47.5,47.6,150540.0,47.8651,48.0938,47.2385,47.338,150540.0
2025-04-15 10:30:00,47.63,47.89,47.45,47.65,153523.0,47.3678,47.6264,47.1888,47.3877,153523.0
2025-04-15 11:00:00,47.66,47.97,47.55,47.68,299136.0,47.3977,47.7059,47.2883,47.4175,299136.0
2025-04-15 11:30:00,47.67,48.1,47.67,48.02,191927.0,47.4076,47.8352,47.4076,47.7557,191927.0
2025-04-15 12:00:00,48.03,48.18,47.91,48.04,95804.0,47.7656,47.9148,47.6463,47.7756,95804.0
2025-04-15 12:30:00,48.05,48.15,47.82,47.9,229027.0,47.7855,47.885,47.5568,47.6363,229027.0
2025-04-15 13:00:00,47.9,48.03,47.64,47.73,116651.0,47.6363,47.7656,47.3778,47.4673,116651.0
2025-04-15 13:30:00,47.75,47.93,47.65,47.72,72934.0,47.4872,47.6662,47.3877,47.4573,72934.0
2025-04-15 14:00:00,47.72,47.78,47.49,47.52,77183.0,47.4573,47.517,47.2286,47.2584,77183.0
2025-04-15 14:30:00,47.54,47.73,47.5,47.72,54598.0,47.2783,47.4673,47.2385,47.4573,54598.0
2025-04-15 15:00:00,47.71,47.83,47.55,47.61,88375.0,47.4474,47.5667,47.2883,47.3479,88375.0
2025-04-15 15:30:00,47.63,47.69,47.47,47.52,383906.0,47.3678,47.4275,47.2087,47.2584,383906.0
2025-04-16 09:30:00,46.85,47.89,46.83,47.2,143925.0,46.5921,47.6264,46.5722,46.9402,143925.0
2025-04-16 10:00:00,47.17,47.44,46.94,47.11,104849.0,46.9103,47.1789,46.6816,46.8507,104849.0
2025-04-16 10:30:00,47.07,47.39,47.02,47.25,148683.0,46.8109,47.1291,46.7612,46.9899,148683.0
2025-04-16 11:00:00,47.25,47.74,47.19,47.7,96056.0,46.9899,47.4772,46.9302,47.4374,96056.0
2025-04-16 11:30:00,47.72,47.83,47.6,47.68,169846.0,47.4573,47.5667,47.338,47.4175,169846.0
2025-04-16 12:00:00,47.68,47.72,47.5,47.68,147250.0,47.4175,47.4573,47.2385,47.4175,147250.0
2025-04-16 12:30:00,47.7,47.76,47.44,47.55,135516.0,47.4374,47.4971,47.1789,47.2883,135516.0
2025-04-16 13:00:00,47.55,47.69,47.45,47.57,100350.0,47.2883,47.4275,47.1888,47.3081,100350.0
2025-04-16 13:30:00,47.56,47.56,46.53,46.57,208423.0,47.2982,47.2982,46.2739,46.3137,208423.0
2025-04-16 14:00:00,46.61,47.13,46.58,46.96,131790.0,46.3534,46.8706,46.3236,46.7015,131790.0
2025-04-16 14:30:00,46.93,47.0,46.51,46.54,66057.0,46.6717,46.7413,46.254,46.2838,66057.0
2025-04-16 15:00:00,46.55,46.61,46.18,46.22,102834.0,46.2938,46.3534,45.9258,45.9656,102834.0
2025-04-16 15:30:00,46.23,46.87,46.23,46.76,479484.0,45.9755,46.612,45.9755,46.5026,479484.0
2025-04-17 09:30:00,46.86,47.6,46.37,47.43,259614.0,46.6021,47.338,46.1148,47.1689,259614.0
2025-04-17 10:00:00,47.44,47.81,47.21,47.23,170008.0,47.1789,47.5468,46.9501,46.97,170008.0
2025-04-17 10:30:00,47.22,47.57,47.2,47.27,85626.0,46.9601,47.3081,46.9402,47.0098,85626.0
2025-04-17 11:00:00,47.28,47.89,47.27,47.68,86912.0,47.0197,47.6264,47.0098,47.4175,86912.0
2025-04-17 11:30:00,47.68,47.94,47.56,47.56,73793.0,47.4175,47.6761,47.2982,47.2982,73793.0
2025-04-17 12:00:00,47.6,47.95,47.49,47.88,81445.0,47.338,47.6861,47.2286,47.6164,81445.0
2025-04-17 12:30:00,47.85,48.05,47.71,47.83,88837.0,47.5866,47.7855,47.4474,47.5667,88837.0
2025-04-17 13:00:00,47.86,47.94,47.6,47.64,82979.0,47.5966,47.6761,47.338,47.3778,82979.0
2025-04-17 13:30:00,47.63,48.03,47.62,47.91,100282.0,47.3678,47.7656,47.3579,47.6463,100282.0
2025-04-17 14:00:00,47.92,48.03,47.87,47.94,85273.0,47.6562,47.7656,47.6065,47.6761,85273.0
2025-04-17 14:30:00,47.94,48.06,47.71,47.75,141348.0,47.6761,47.7954,47.4474,47.4872,141348.0
2025-04-17 15:00:00,47.72,47.84,47.6,47.7,101947.0,47.4573,47.5767,47.338,47.4374,101947.0
2025-04-17 15:30:00,47.69,47.91,47.62,47.88,592644.0,47.4275,47.6463,47.3579,47.6164,592644.0
2025-04-21 09:30:00,47.85,48.53,47.22,47.31,387395.0,47.5866,48.2629,46.9601,47.0496,387395.0
2025-04-21 10:00:00,47.22,47.34,46.99,47.2,270087.0,46.9601,47.0794,46.7313,46.9402,270087.0
2025-04-21 10:30:00,47.2,47.29,46.69,46.72,156070.0,46.9402,47.0297,46.433,46.4628,156070.0
2025-04-21 11:00:00,46.73,47.03,46.64,46.74,147645.0,46.4728,46.7711,46.3833,46.4827,147645.0
2025-04-21 11:30:00,46.74,46.78,46.37,46.41,129983.0,46.4827,46.5225,46.1148,46.1545,129983.0
2025-04-21 12:00:00,46.42,47.02,46.42,46.98,117123.0,46.1645,46.7612,46.1645,46.7214,117123.0
2025-04-21 12:30:00,46.98,47.18,46.77,46.8,157460.0,46.7214,46.9203,46.5126,46.5424,157460.0
2025-04-21 13:00:00,46.8,46.88,46.59,46.63,155683.0,46.5424,46.6219,46.3335,46.3733,155683.0
2025-04-21 13:30:00,46.65,46.73,46.46,46.48,157450.0,46.3932,46.4728,46.2043,46.2241,157450.0
2025-04-21 14:00:00,46.47,46.74,46.39,46.73,282852.0,46.2142,46.4827,46.1346,46.4728,282852.0
2025-04-21 14:30:00,46.75,46.78,46.56,46.69,286263.0,46.4927,46.5225,46.3037,46.433,286263.0
2025-04-21 15:00:00,46.69,47.17,46.66,47.14,360774.0,46.433,46.9103,46.4032,46.8805,360774.0
2025-04-21 15:30:00,47.15,47.43,47.0,47.23,1031511.0,46.8905,47.1689,46.7413,46.97,1031511.0
2025-04-22 09:30:00,47.42,48.21,46.55,46.73,738015.0,47.159,47.9446,46.2938,46.4728,738015.0
2025-04-22 10:00:00,46.79,47.18,46.13,47.07,369443.0,46.5324,46.9203,45.8761,46.8109,369443.0
2025-04-22 10:30:00,47.04,47.44,46.97,47.35,147866.0,46.7811,47.1789,46.7114,47.0894,147866.0
2025-04-22 11:00:00,47.36,48.08,47.35,47.86,236804.0,47.0993,47.8153,47.0894,47.5966,236804.0
2025-04-22 11:30:00,47.86,48.06,47.6,47.99,223949.0,47.5966,47.7954,47.338,47.7258,223949.0
2025-04-22 12:00:00,48.01,48.59,47.99,48.33,441747.0,47.7457,48.3225,47.7258,48.064,441747.0
2025-04-22 12:30:00,48.32,48.39,48.2,48.28,189123.0,48.054,48.1236,47.9347,48.0142,189123.0
2025-04-22 13:00:00,48.29,48.6,47.73,47.79,349850.0,48.0242,48.3325,47.4673,47.5269,349850.0
2025-04-22 13:30:00,47.77,48.29,47.73,48.11,191895.0,47.507,48.0242,47.4673,47.8452,191895.0
2025-04-22 14:00:00,48.14,48.53,48.03,48.35,183017.0,47.875,48.2629,47.7656,48.0839,183017.0
2025-04-22 14:30:00,48.36,48.51,48.3,48.4,179069.0,48.0938,48.243,48.0341,48.1336,179069.0
2025-04-22 15:00:00,48.41,48.55,48.24,48.3,324050.0,48.1435,48.2828,47.9745,48.0341,324050.0
2025-04-22 15:30:00,48.29,48.56,48.19,48.54,971900.0,48.0242,48.2927,47.9247,48.2728,971900.0
2025-04-23 09:30:00,50.41,52.97,50.2,52.22,992133.0,50.1325,52.6784,49.9237,51.9326,992133.0
2025-04-23 10:00:00,52.27,52.51,51.13,51.63,289322.0,51.9823,52.221,50.8486,51.3458,289322.0
2025-04-23 10:30:00,51.61,51.61,50.96,51.01,357633.0,51.3259,51.3259,50.6795,50.7292,357633.0
2025-04-23 11:00:00,51.01,51.21,50.62,50.7,238460.0,50.7292,50.9281,50.3414,50.4209,238460.0
2025-04-23 11:30:00,50.74,50.84,50.32,50.47,224730.0,50.4607,50.5601,50.043,50.1922,224730.0
2025-04-23 12:00:00,50.45,50.53,50.12,50.5,174433.0,50.1723,50.2519,49.8441,50.222,174433.0
2025-04-23 12:30:00,50.52,50.71,50.45,50.7,98906.0,50.2419,50.4309,50.1723,50.4209,98906.0
2025-04-23 13:00:00,50.73,50.81,50.41,50.53,153974.0,50.4508,50.5303,50.1325,50.2519,153974.0
2025-04-23 13:30:00,50.55,50.69,50.23,50.54,154398.0,50.2717,50.411,49.9535,50.2618,154398.0
2025-04-23 14:00:00,50.58,50.67,50.24,50.24,130573.0,50.3016,50.3911,49.9634,49.9634,130573.0
2025-04-23 14:30:00,50.25,50.36,50.01,50.11,116353.0,49.9734,50.0828,49.7347,49.8342,116353.0
2025-04-23 15:00:00,50.13,50.21,49.86,49.95,179196.0,49.8541,49.9336,49.5855,49.675,179196.0
2025-04-23 15:30:00,49.95,50.17,49.8,49.9,661342.0,49.675,49.8938,49.5259,49.6253,661342.0
2025-04-24 09:30:00,49.67,51.07,49.5,51.02,181038.0,49.3966,50.7889,49.2275,50.7392,181038.0
2025-04-24 10:00:00,51.02,51.3,50.72,51.23,188595.0,50.7392,51.0176,50.4408,50.948,188595.0
2025-04-24 10:30:00,51.21,51.33,50.94,51.19,193809.0,50.9281,51.0474,50.6596,50.9082,193809.0
2025-04-24 11:00:00,51.15,51.35,51.07,51.13,188403.0,50.8684,51.0673,50.7889,50.8486,188403.0
2025-04-24 11:30:00,51.1,51.4,51.06,51.32,164017.0,50.8187,51.1171,50.7789,51.0375,164017.0
2025-04-24 12:00:00,51.33,51.87,51.31,51.65,198723.0,51.0474,51.5845,51.0276,51.3657,198723.0
2025-04-24 12:30:00,51.64,52.04,51.63,51.93,149508.0,51.3557,51.7535,51.3458,51.6441,149508.0
2025-04-24 13:00:00,51.93,51.97,51.74,51.91,132796.0,51.6441,51.6839,51.4552,51.6243,132796.0
2025-04-24 13:30:00,51.91,51.97,51.78,51.86,110807.0,51.6243,51.6839,51.495,51.5745,110807.0
2025-04-24 14:00:00,51.83,51.98,51.68,51.75,133399.0,51.5447,51.6939,51.3955,51.4651,133399.0
2025-04-24 14:30:00,51.75,52.06,51.75,52.01,134760.0,51.4651,51.7734,51.4651,51.7237,134760.0
2025-04-24 15:00:00,52.0,52.0,51.83,51.91,201857.0,51.7138,51.7138,51.5447,51.6243,201857.0
2025-04-24 15:30:00,51.91,52.14,51.85,51.95,460535.0,51.6243,51.853,51.5646,51.664,460535.0
2025-04-25 09:30:00,51.55,52.13,51.41,51.5,352373.0,51.2662,51.843,51.127,51.2165,352373.0
2025-04-25 10:00:00,51.57,52.15,51.53,51.83,213481.0,51.2861,51.8629,51.2463,51.5447,213481.0
2025-04-25 10:30:00,51.81,52.19,51.68,52.1,69738.0,51.5248,51.9027,51.3955,51.8132,69738.0
2025-04-25 11:00:00,52.09,52.16,51.91,51.98,85454.0,51.8033,51.8729,51.6243,51.6939,85454.0
2025-04-25 11:30:00,51.99,52.03,51.86,51.95,67827.0,51.7038,51.7436,51.5745,51.664,67827.0
2025-04-25 12:00:00,51.95,52.03,51.89,51.97,99927.0,51.664,51.7436,51.6044,51.6839,99927.0
2025-04-25 12:30:00,51.98,52.05,51.88,51.92,117048.0,51.6939,51.7635,51.5944,51.6342,117048.0
2025-04-25 13:00:00,51.92,52.2,51.9,52.19,78533.0,51.6342,51.9127,51.6143,51.9027,78533.0
2025-04-25 13:30:00,52.2,52.25,51.57,51.76,370415.0,51.9127,51.9624,51.2861,51.4751,370415.0
2025-04-25 14:00:00,51.75,51.87,51.7,51.81,137223.0,51.4651,51.5845,51.4154,51.5248,137223.0
2025-04-25 14:30:00,51.8,51.98,51.72,51.87,188953.0,51.5149,51.6939,51.4353,51.5845,188953.0
2025-04-25 15:00:00,51.86,51.96,51.76,51.76,227738.0,51.5745,51.674,51.4751,51.4751,227738.0
2025-04-25 15:30:00,51.75,51.75,51.38,51.42,835905.0,51.4651,51.4651,51.0972,51.137,835905.0
2025-04-28 09:30:00,51.4,52.3,51.29,51.95,214350.0,51.1171,52.0121,51.0077,51.664,214350.0
2025-04-28 10:00:00,51.94,52.49,51.89,52.42,179282.0,51.6541,52.2011,51.6044,52.1314,179282.0
2025-04-28 10:30:00,52.44,52.48,52.18,52.24,164756.0,52.1513,52.1911,51.8928,51.9524,164756.0
2025-04-28 11:00:00,52.25,52.33,51.76,51.82,192429.0,51.9624,52.0419,51.4751,51.5348,192429.0
2025-04-28 11:30:00,51.79,52.02,51.74,51.92,114421.0,51.5049,51.7337,51.4552,51.6342,114421.0
2025-04-28 12:00:00,51.91,51.93,51.61,51.66,149718.0,51.6243,51.6441,51.3259,51.3756,149718.0
2025-04-28 12:30:00,51.67,51.87,51.65,51.67,107938.0,51.3856,51.5845,51.3657,51.3856,107938.0
2025-04-28 13:00:00,51.66,51.72,51.53,51.57,101500.0,51.3756,51.4353,51.2463,51.2861,101500.0
2025-04-28 13:30:00,51.55,51.87,51.53,51.86,79807.0,51.2662,51.5845,51.2463,51.5745,79807.0
2025-04-28 14:00:00,51.86,51.95,51.77,51.9,93922.0,51.5745,51.664,51.485,51.6143,93922.0
2025-04-28 14:30:00,51.9,52.01,51.83,51.97,97387.0,51.6143,51.7237,51.5447,51.6839,97387.0
2025-04-28 15:00:00,51.99,52.14,51.95,52.12,193177.0,51.7038,51.853,51.664,51.8331,193177.0
2025-04-28 15:30:00,52.13,52.26,51.97,52.17,551340.0,51.843,51.9723,51.6839,51.8828,551340.0
2025-04-29 09:30:00,51.75,52.44,51.75,52.02,140247.0,51.4651,52.1513,51.4651,51.7337,140247.0
2025-04-29 10:00:00,52.03,52.24,51.52,51.6,187256.0,51.7436,51.9524,51.2364,51.316,187256.0
2025-04-29 10:30:00,51.6,52.18,51.6,52.1,96575.0,51.316,51.8928,51.316,51.8132,96575.0
2025-04-29 11:00:00,52.1,52.24,52.01,52.21,65865.0,51.8132,51.9524,51.7237,51.9226,65865.0
2025-04-29 11:30:00,52.21,52.27,52.05,52.08,63523.0,51.9226,51.9823,51.7635,51.7933,63523.0
2025-04-29 12:00:00,52.09,52.44,52.09,52.34,60014.0,51.8033,52.1513,51.8033,52.0519,60014.0
2025-04-29 12:30:00,52.33,52.41,52.04,52.13,87802.0,52.0419,52.1215,51.7535,51.843,87802.0
2025-04-29 13:00:00,52.14,52.33,52.08,52.3,55442.0,51.853,52.0419,51.7933,52.0121,55442.0
2025-04-29 13:30:00,52.3,52.58,52.3,52.5,77346.0,52.0121,52.2906,52.0121,52.211,77346.0
2025-04-29 14:00:00,52.51,52.6,52.36,52.4,62225.0,52.221,52.3105,52.0718,52.1116,62225.0
2025-04-29 14:30:00,52.4,52.49,52.36,52.41,73866.0,52.1116,52.2011,52.0718,52.1215,73866.0
2025-04-29 15:00:00,52.4,52.54,52.4,52.51,101834.0,52.1116,52.2508,52.1116,52.221,101834.0
2025-04-29 15:30:00,52.52,52.54,52.36,52.43,296427.0,52.2309,52.2508,52.0718,52.1414,296427.0
2025-04-30 09:30:00,51.27,51.49,50.0,50.02,362439.0,50.9878,51.2066,49.7248,49.7447,362439.0
2025-04-30 10:00:00,50.06,50.74,50.04,50.7,314687.0,49.7844,50.4607,49.7646,50.4209,314687.0
2025-04-30 10:30:00,50.69,51.07,50.58,51.01,216712.0,50.411,50.7889,50.3016,50.7292,216712.0
2025-04-30 11:00:00,51.02,51.35,50.97,51.07,141159.0,50.7392,51.0673,50.6894,50.7889,141159.0
2025-04-30 11:30:00,51.04,51.22,51.03,51.18,50668.0,50.759,50.9381,50.7491,50.8983,50668.0
2025-04-30 12:00:00,51.2,51.33,51.01,51.04,66644.0,50.9182,51.0474,50.7292,50.759,66644.0
2025-04-30 12:30:00,51.04,51.19,50.95,51.16,115839.0,50.759,50.9082,50.6695,50.8784,115839.0
2025-04-30 13:00:00,51.17,51.3,51.02,51.29,45745.0,50.8883,51.0176,50.7392,51.0077,45745.0
2025-04-30 13:30:00,51.29,51.36,51.22,51.25,61551.0,51.0077,51.0773,50.9381,50.9679,61551.0
2025-04-30 14:00:00,51.24,51.55,51.15,51.44,210539.0,50.9579,51.2662,50.8684,51.1568,210539.0
2025-04-30 14:30:00,51.43,51.49,51.16,51.17,108624.0,51.1469,51.2066,50.8784,50.8883,108624.0
2025-04-30 15:00:00,51.19,51.38,51.19,51.3,74008.0,50.9082,51.0972,50.9082,51.0176,74008.0
2025-04-30 15:30:00,51.31,52.17,51.25,51.95,387463.0,51.0276,51.8828,50.9679,51.664,387463.0
2025-05-01 09:30:00,52.28,52.72,51.72,52.41,153338.0,51.9922,52.4298,51.4353,52.1215,153338.0
2025-05-01 10:00:00,52.44,52.98,52.42,52.66,153732.0,52.1513,52.6884,52.1314,52.3701,153732.0
2025-05-01 10:30:00,52.63,52.79,52.44,52.76,80798.0,52.3403,52.4994,52.1513,52.4696,80798.0
2025-05-01 11:00:00,52.76,53.02,52.71,52.96,86624.0,52.4696,52.7281,52.4199,52.6685,86624.0
2025-05-01 11:30:00,52.96,52.99,52.45,52.49,97021.0,52.6685,52.6983,52.1613,52.2011,97021.0
2025-05-01 12:00:00,52.49,52.62,52.39,52.59,86870.0,52.2011,52.3303,52.1016,52.3005,86870.0
2025-05-01 12:30:00,52.59,52.74,52.56,52.58,84562.0,52.3005,52.4497,52.2707,52.2906,84562.0
2025-05-01 13:00:00,52.58,52.84,52.58,52.77,62061.0,52.2906,52.5491,52.2906,52.4795,62061.0
2025-05-01 13:30:00,52.78,52.79,52.6,52.63,92509.0,52.4895,52.4994,52.3105,52.3403,92509.0
2025-05-01 14:00:00,52.61,52.75,52.57,52.67,103889.0,52.3204,52.4596,52.2806,52.3801,103889.0
2025-05-01 14:30:00,52.67,52.76,52.6,52.65,96338.0,52.3801,52.4696,52.3105,52.3602,96338.0
2025-05-01 15:00:00,52.65,52.81,52.6,52.8,97629.0,52.3602,52.5193,52.3105,52.5094,97629.0
2025-05-01 15:30:00,52.81,52.85,52.25,52.3,383841.0,52.5193,52.5591,51.9624,52.0121,383841.0
2025-05-02 09:30:00,53.48,53.96,53.14,53.23,267786.0,53.1856,53.663,52.8475,52.937,267786.0
2025-05-02 10:00:00,53.23,53.65,53.13,53.63,152591.0,52.937,53.3547,52.8375,53.3348,152591.0
2025-05-02 10:30:00,53.65,53.74,53.5,53.74,122828.0,53.3547,53.4442,53.2055,53.4442,122828.0
2025-05-02 11:00:00,53.71,53.77,53.56,53.6,83337.0,53.4143,53.474,53.2652,53.305,83337.0
2025-05-02 11:30:00,53.59,53.89,53.58,53.73,72805.0,53.295,53.5934,53.2851,53.4342,72805.0
2025-05-02 12:00:00,53.76,54.23,53.73,54.1,89757.0,53.4641,53.9315,53.4342,53.8022,89757.0
2025-05-02 12:30:00,54.1,54.31,54.1,54.25,81206.0,53.8022,54.011,53.8022,53.9514,81206.0
2025-05-02 13:00:00,54.26,54.31,54.14,54.22,95224.0,53.9613,54.011,53.842,53.9215,95224.0
2025-05-02 13:30:00,54.22,54.33,54.18,54.3,100436.0,53.9215,54.0309,53.8818,54.0011,100436.0
2025-05-02 14:00:00,54.3,54.4,54.22,54.38,116973.0,54.0011,54.1006,53.9215,54.0807,116973.0
2025-05-02 14:30:00,54.38,54.49,54.2,54.21,135030.0,54.0807,54.1901,53.9017,53.9116,135030.0
2025-05-02 15:00:00,54.21,54.42,54.17,54.4,156274.0,53.9116,54.1204,53.8718,54.1006,156274.0
2025-05-02 15:30:00,54.41,54.41,54.16,54.16,432095.0,54.1105,54.1105,53.8619,53.8619,432095.0
2025-05-05 09:30:00,53.17,54.3,53.04,54.15,194564.0,53.17,54.3,53.04,54.15,194564.0
2025-05-05 10:00:00,54.22,54.58,54.14,54.58,157999.0,54.22,54.58,54.14,54.58,157999.0
2025-05-05 10:30:00,54.6,54.74,54.41,54.56,119460.0,54.6,54.74,54.41,54.56,119460.0
2025-05-05 11:00:00,54.56,54.77,54.46,54.7,111022.0,54.56,54.77,54.46,54.7,111022.0
2025-05-05 11:30:00,54.71,54.75,54.43,54.54,128743.0,54.71,54.75,54.43,54.54,128743.0
2025-05-05 12:00:00,54.5,54.68,54.45,54.64,81479.0,54.5,54.68,54.45,54.64,81479.0
2025-05-05 12:30:00,54.64,54.78,54.6,54.77,71509.0,54.64,54.78,54.6,54.77,71509.0
2025-05-05 13:00:00,54.75,54.75,54.53,54.57,115560.0,54.75,54.75,54.53,54.57,115560.0
2025-05-05 13:30:00,54.56,54.77,54.54,54.66,120574.0,54.56,54.77,54.54,54.66,120574.0
2025-05-05 14:00:00,54.66,54.81,54.58,54.6,96716.0,54.66,54.81,54.58,54.6,96716.0
2025-05-05 14:30:00,54.58,54.69,54.46,54.54,126309.0,54.58,54.69,54.46,54.54,126309.0
2025-05-05 15:00:00,54.52,54.53,54.3,54.35,172035.0,54.52,54.53,54.3,54.35,172035.0
2025-05-05 15:30:00,54.35,54.41,54.14,54.2,563192.0,54.35,54.41,54.14,54.2,563192.0
2025-05-06 09:30:00,53.15,53.74,52.99,53.5,144922.0,53.15,53.74,52.99,53.5,144922.0
2025-05-06 10:00:00,53.49,53.99,53.47,53.88,77998.0,53.49,53.99,53.47,53.88,77998.0
2025-05-06 10:30:00,53.88,53.94,53.73,53.83,70277.0,53.88,53.94,53.73,53.83,70277.0
2025-05-06 11:00:00,53.82,54.03,53.77,53.95,72552.0,53.82,54.03,53.77,53.95,72552.0
2025-05-06 11:30:00,53.97,53.98,53.75,53.77,57149.0,53.97,53.98,53.75,53.77,57149.0
2025-05-06 12:00:00,53.77,54.11,53.77,53.88,82127.0,53.77,54.11,53.77,53.88,82127.0
2025-05-06 12:30:00,53.88,53.94,53.69,53.73,138159.0,53.88,53.94,53.69,53.73,138159.0
2025-05-06 13:00:00,53.75,53.91,53.75,53.78,138945.0,53.75,53.91,53.75,53.78,138945.0
2025-05-06 13:30:00,53.8,53.84,53.57,53.62,95725.0,53.8,53.84,53.57,53.62,95725.0
2025-05-06 14:00:00,53.62,53.93,53.62,53.93,79316.0,53.62,53.93,53.62,53.93,79316.0
2025-05-06 14:30:00,53.92,53.94,53.81,53.89,59785.0,53.92,53.94,53.81,53.89,59785.0
2025-05-06 15:00:00,53.89,53.89,53.71,53.77,100990.0,53.89,53.89,53.71,53.77,100990.0
2025-05-06 15:30:00,53.78,53.83,53.38,53.4,496217.0,53.78,53.83,53.38,53.4,496217.0
2025-05-07 09:30:00,53.77,54.34,53.62,54.22,210074.0,53.77,54.34,53.62,54.22,210074.0
2025-05-07 10:00:00,54.2,54.32,54.07,54.29,137448.0,54.2,54.32,54.07,54.29,137448.0
2025-05-07 10:30:00,54.28,54.35,54.13,54.17,100006.0,54.28,54.35,54.13,54.17,100006.0
2025-05-07 11:00:00,54.15,54.23,54.04,54.19,103892.0,54.15,54.23,54.04,54.19,103892.0
2025-05-07 11:30:00,54.21,54.39,54.19,54.26,52675.0,54.21,54.39,54.19,54.26,52675.0
2025-05-07 12:00:00,54.25,54.29,54.04,54.05,61433.0,54.25,54.29,54.04,54.05,61433.0
2025-05-07 12:30:00,54.04,54.29,54.04,54.23,61085.0,54.04,54.29,54.04,54.23,61085.0
2025-05-07 13:00:00,54.23,54.29,54.14,54.15,48702.0,54.23,54.29,54.14,54.15,48702.0
2025-05-07 13:30:00,54.16,54.16,53.88,53.92,89259.0,54.16,54.16,53.88,53.92,89259.0
2025-05-07 14:00:00,53.89,54.04,53.22,53.54,245332.0,53.89,54.04,53.22,53.54,245332.0
2025-05-07 14:30:00,53.54,54.04,53.51,54.0,122042.0,53.54,54.04,53.51,54.0,122042.0
2025-05-07 15:00:00,53.98,53.98,53.56,53.61,133056.0,53.98,53.98,53.56,53.61,133056.0
2025-05-07 15:30:00,53.63,54.09,53.49,53.77,352766.0,53.63,54.09,53.49,53.77,352766.0
2025-05-08 09:30:00,54.6,54.97,54.36,54.96,162562.0,54.6,54.97,54.36,54.96,162562.0
2025-05-08 10:00:00,54.99,55.16,54.71,55.04,168249.0,54.99,55.16,54.71,55.04,168249.0
2025-05-08 10:30:00,55.04,55.29,54.82,55.04,213323.0,55.04,55.29,54.82,55.04,213323.0
2025-05-08 11:00:00,55.05,55.81,54.99,55.56,167464.0,55.05,55.81,54.99,55.56,167464.0
2025-05-08 11:30:00,55.55,55.97,55.51,55.77,146449.0,55.55,55.97,55.51,55.77,146449.0
2025-05-08 12:00:00,55.77,55.91,55.66,55.7,84637.0,55.77,55.91,55.66,55.7,84637.0
2025-05-08 12:30:00,55.71,55.97,55.69,55.96,97445.0,55.71,55.97,55.69,55.96,97445.0
2025-05-08 13:00:00,55.97,56.01,55.82,55.88,186858.0,55.97,56.01,55.82,55.88,186858.0
2025-05-08 13:30:00,55.88,55.92,55.62,55.65,124175.0,55.88,55.92,55.62,55.65,124175.0
2025-05-08 14:00:00,55.62,55.73,55.57,55.7,78917.0,55.62,55.73,55.57,55.7,78917.0
2025-05-08 14:30:00,55.7,55.89,55.7,55.79,137701.0,55.7,55.89,55.7,55.79,137701.0
2025-05-08 15:00:00,55.77,55.91,55.64,55.9,127773.0,55.77,55.91,55.64,55.9,127773.0
2025-05-08 15:30:00,55.88,55.93,55.41,55.45,401651.0,55.88,55.93,55.41,55.45,401651.0
2025-05-09 09:30:00,55.69,55.93,55.5,55.75,175254.0,55.69,55.93,55.5,55.75,175254.0
2025-05-09 10:00:00,55.72,55.82,55.19,55.29,127962.0,55.72,55.82,55.19,55.29,127962.0
2025-05-09 10:30:00,55.28,55.35,55.1,55.31,89867.0,55.28,55.35,55.1,55.31,89867.0
2025-05-09 11:00:00,55.31,55.42,55.23,55.36,62684.0,55.31,55.42,55.23,55.36,62684.0
2025-05-09 11:30:00,55.34,55.54,55.24,55.52,101931.0,55.34,55.54,55.24,55.52,101931.0
2025-05-09 12:00:00,55.52,55.52,55.24,55.26,98903.0,55.52,55.52,55.24,55.26,98903.0
2025-05-09 12:30:00,55.27,55.4,55.21,55.31,97585.0,55.27,55.4,55.21,55.31,97585.0
2025-05-09 13:00:00,55.3,55.49,55.26,55.49,111463.0,55.3,55.49,55.26,55.49,111463.0
2025-05-09 13:30:00,55.49,55.63,55.47,55.58,83410.0,55.49,55.63,55.47,55.58,83410.0
2025-05-09 14:00:00,55.58,55.63,55.45,55.47,129528.0,55.58,55.63,55.45,55.47,129528.0
2025-05-09 14:30:00,55.47,55.6,55.46,55.53,96542.0,55.47,55.6,55.46,55.53,96542.0
2025-05-09 15:00:00,55.54,55.74,55.54,55.62,196986.0,55.54,55.74,55.54,55.62,196986.0
2025-05-09 15:30:00,55.62,55.68,55.53,55.63,468571.0,55.62,55.68,55.53,55.63,468571.0
2025-05-12 09:30:00,59.49,60.82,58.78,60.17,654283.0,59.49,60.82,58.78,60.17,654283.0
2025-05-12 10:00:00,60.18,60.5,59.72,59.81,486145.0,60.18,60.5,59.72,59.81,486145.0
2025-05-12 10:30:00,59.79,60.29,59.68,60.05,248323.0,59.79,60.29,59.68,60.05,248323.0
2025-05-12 11:00:00,60.05,60.06,59.73,59.88,163270.0,60.05,60.06,59.73,59.88,163270.0
2025-05-12 11:30:00,59.9,60.09,59.85,59.92,183373.0,59.9,60.09,59.85,59.92,183373.0
2025-05-12 12:00:00,59.91,60.15,59.87,60.03,217386.0,59.91,60.15,59.87,60.03,217386.0
2025-05-12 12:30:00,60.03,60.52,60.03,60.44,187269.0,60.03,60.52,60.03,60.44,187269.0
2025-05-12 13:00:00,60.44,60.72,60.42,60.49,168076.0,60.44,60.72,60.42,60.49,168076.0
2025-05-12 13:30:00,60.5,60.54,60.23,60.28,107227.0,60.5,60.54,60.23,60.28,107227.0
2025-05-12 14:00:00,60.28,60.34,60.17,60.23,84994.0,60.28,60.34,60.17,60.23,84994.0
2025-05-12 14:30:00,60.24,60.36,60.23,60.34,83202.0,60.24,60.36,60.23,60.34,83202.0
2025-05-12 15:00:00,60.34,60.42,60.11,60.15,197992.0,60.34,60.42,60.11,60.15,197992.0
2025-05-12 15:30:00,60.15,60.45,60.12,60.37,482519.0,60.15,60.45,60.12,60.37,482519.0
2025-05-13 09:30:00,60.69,61.03,60.47,60.79,247197.0,60.69,61.03,60.47,60.79,247197.0
2025-05-13 10:00:00,60.8,61.09,60.65,60.74,247894.0,60.8,61.09,60.65,60.74,247894.0
2025-05-13 10:30:00,60.77,61.05,60.71,61.0,156167.0,60.77,61.05,60.71,61.0,156167.0
2025-05-13 11:00:00,61.0,61.43,60.95,61.36,104343.0,61.0,61.43,60.95,61.36,104343.0
2025-05-13 11:30:00,61.36,61.64,61.31,61.51,119259.0,61.36,61.64,61.31,61.51,119259.0
2025-05-13 12:00:00,61.52,61.57,61.34,61.5,125699.0,61.52,61.57,61.34,61.5,125699.0
2025-05-13 12:30:00,61.52,61.62,61.4,61.4,87725.0,61.52,61.62,61.4,61.4,87725.0
2025-05-13 13:00:00,61.4,61.49,61.26,61.42,153071.0,61.4,61.49,61.26,61.42,153071.0
2025-05-13 13:30:00,61.4,61.65,61.39,61.4,172611.0,61.4,61.65,61.39,61.4,172611.0
2025-05-13 14:00:00,61.42,61.48,61.28,61.44,127148.0,61.42,61.48,61.28,61.44,127148.0
2025-05-13 14:30:00,61.44,61.55,61.32,61.53,164331.0,61.44,61.55,61.32,61.53,164331.0
2025-05-13 15:00:00,61.51,61.63,61.46,61.51,181593.0,61.51,61.63,61.46,61.51,181593.0
2025-05-13 15:30:00,61.5,61.63,61.32,61.36,418642.0,61.5,61.63,61.32,61.36,418642.0
2025-05-14 09:30:00,61.14,61.51,60.8,60.94,428815.0,61.14,61.51,60.8,60.94,428815.0
2025-05-14 10:00:00,60.95,61.28,60.8,61.18,196476.0,60.95,61.28,60.8,61.18,196476.0
2025-05-14 10:30:00,61.19,61.23,60.88,60.97,157807.0,61.19,61.23,60.88,60.97,157807.0
2025-05-14 11:00:00,60.98,61.14,60.78,61.14,174268.0,60.98,61.14,60.78,61.14,174268.0
2025-05-14 11:30:00,61.14,61.14,60.77,60.85,369256.0,61.14,61.14,60.77,60.85,369256.0
2025-05-14 12:00:00,60.84,60.94,60.74,60.92,111362.0,60.84,60.94,60.74,60.92,111362.0
2025-05-14 12:30:00,60.93,61.05,60.78,60.91,177770.0,60.93,61.05,60.78,60.91,177770.0
2025-05-14 13:00:00,60.91,60.96,60.66,60.81,168638.0,60.91,60.96,60.66,60.81,168638.0
2025-05-14 13:30:00,60.81,61.0,60.8,60.94,211709.0,60.81,61.0,60.8,60.94,211709.0
2025-05-14 14:00:00,60.95,61.01,60.78,60.79,172949.0,60.95,61.01,60.78,60.79,172949.0
2025-05-14 14:30:00,60.8,61.01,60.79,60.93,243341.0,60.8,61.01,60.79,60.93,243341.0
2025-05-14 15:00:00,60.93,61.06,60.89,61.01,201281.0,60.93,61.06,60.89,61.01,201281.0
2025-05-14 15:30:00,61.02,61.38,60.98,61.1,571171.0,61.02,61.38,60.98,61.1,571171.0
2025-05-15 09:30:00,60.61,60.84,60.13,60.33,255965.0,60.61,60.84,60.13,60.33,255965.0
2025-05-15 10:00:00,60.33,60.48,59.98,60.06,190247.0,60.33,60.48,59.98,60.06,190247.0
2025-05-15 10:30:00,60.05,60.17,59.85,60.07,164789.0,60.05,60.17,59.85,60.07,164789.0
2025-05-15 11:00:00,60.06,60.25,60.04,60.19,163878.0,60.06,60.25,60.04,60.19,163878.0
2025-05-15 11:30:00,60.2,60.38,60.17,60.36,90935.0,60.2,60.38,60.17,60.36,90935.0
2025-05-15 12:00:00,60.35,60.56,60.24,60.32,90598.0,60.35,60.56,60.24,60.32,90598.0
2025-05-15 12:30:00,60.32,60.46,60.32,60.4,86626.0,60.32,60.46,60.32,60.4,86626.0
2025-05-15 13:00:00,60.4,60.5,60.36,60.44,143932.0,60.4,60.5,60.36,60.44,143932.0
2025-05-15 13:30:00,60.43,60.43,60.24,60.37,194679.0,60.43,60.43,60.24,60.37,194679.0
2025-05-15 14:00:00,60.37,60.51,60.35,60.45,118828.0,60.37,60.51,60.35,60.45,118828.0
2025-05-15 14:30:00,60.44,60.66,60.44,60.6,116700.0,60.44,60.66,60.44,60.6,116700.0
2025-05-15 15:00:00,60.59,60.72,60.56,60.58,174938.0,60.59,60.72,60.56,60.58,174938.0
2025-05-15 15:30:00,60.58,60.63,60.38,60.5,539278.0,60.58,60.63,60.38,60.5,539278.0
2025-05-16 09:30:00,60.58,60.75,60.28,60.74,179815.0,60.58,60.75,60.28,60.74,179815.0
2025-05-16 10:00:00,60.74,60.74,60.52,60.58,136077.0,60.74,60.74,60.52,60.58,136077.0
2025-05-16 10:30:00,60.59,60.7,60.41,60.68,155793.0,60.59,60.7,60.41,60.68,155793.0
2025-05-16 11:00:00,60.7,60.84,60.65,60.72,82743.0,60.7,60.84,60.65,60.72,82743.0
2025-05-16 11:30:00,60.71,60.91,60.7,60.86,85034.0,60.71,60.91,60.7,60.86,85034.0
2025-05-16 12:00:00,60.85,61.06,60.83,61.0,100194.0,60.85,61.06,60.83,61.0,100194.0
2025-05-16 12:30:00,61.01,61.07,60.95,61.03,106464.0,61.01,61.07,60.95,61.03,106464.0
2025-05-16 13:00:00,61.02,61.35,60.94,61.28,110475.0,61.02,61.35,60.94,61.28,110475.0
2025-05-16 13:30:00,61.28,61.3,61.07,61.09,112737.0,61.28,61.3,61.07,61.09,112737.0
2025-05-16 14:00:00,61.08,61.13,60.98,61.03,111573.0,61.08,61.13,60.98,61.03,111573.0
2025-05-16 14:30:00,61.03,61.14,61.01,61.06,108806.0,61.03,61.14,61.01,61.06,108806.0
2025-05-16 15:00:00,61.06,61.16,60.87,60.89,166884.0,61.06,61.16,60.87,60.89,166884.0
2025-05-16 15:30:00,60.88,61.01,60.76,60.81,653496.0,60.88,61.01,60.76,60.81,653496.0
2025-05-19 09:30:00,60.07,60.22,59.58,60.18,279350.0,60.07,60.22,59.58,60.18,279350.0
2025-05-19 10:00:00,60.18,60.47,60.0,60.08,145068.0,60.18,60.47,60.0,60.08,145068.0
2025-05-19 10:30:00,60.08,60.2,60.0,60.14,195888.0,60.08,60.2,60.0,60.14,195888.0
2025-05-19 11:00:00,60.14,60.32,60.07,60.14,134445.0,60.14,60.32,60.07,60.14,134445.0
2025-05-19 11:30:00,60.14,60.33,60.11,60.26,98889.0,60.14,60.33,60.11,60.26,98889.0
2025-05-19 12:00:00,60.24,60.38,60.19,60.29,71880.0,60.24,60.38,60.19,60.29,71880.0
2025-05-19 12:30:00,60.3,60.31,60.16,60.27,49677.0,60.3,60.31,60.16,60.27,49677.0
2025-05-19 13:00:00,60.26,60.37,60.21,60.25,69402.0,60.26,60.37,60.21,60.25,69402.0
2025-05-19 13:30:00,60.25,60.29,60.01,60.03,68056.0,60.25,60.29,60.01,60.03,68056.0
2025-05-19 14:00:00,60.03,60.1,59.89,59.97,56468.0,60.03,60.1,59.89,59.97,56468.0
2025-05-19 14:30:00,59.97,60.05,59.92,59.96,80525.0,59.97,60.05,59.92,59.96,80525.0
2025-05-19 15:00:00,59.97,60.02,59.83,59.85,128571.0,59.97,60.02,59.83,59.85,128571.0
2025-05-19 15:30:00,59.85,60.07,59.79,60.04,369954.0,59.85,60.07,59.79,60.04,369954.0
2025-05-20 09:30:00,59.74,60.05,59.74,59.93,109612.0,59.74,60.05,59.74,59.93,109612.0
2025-05-20 10:00:00,59.93,60.29,59.93,60.12,135422.0,59.93,60.29,59.93,60.12,135422.0
2025-05-20 10:30:00,60.12,60.31,59.97,59.98,105987.0,60.12,60.31,59.97,59.98,105987.0
2025-05-20 11:00:00,59.95,60.07,59.95,60.07,49048.0,59.95,60.07,59.95,60.07,49048.0
2025-05-20 11:30:00,60.08,60.1,59.97,60.05,54296.0,60.08,60.1,59.97,60.05,54296.0
2025-05-20 12:00:00,60.04,60.05,59.79,59.9,191178.0,60.04,60.05,59.79,59.9,191178.0
2025-05-20 12:30:00,59.91,59.91,59.77,59.9,128051.0,59.91,59.91,59.77,59.9,128051.0
2025-05-20 13:00:00,59.89,60.0,59.89,59.96,77280.0,59.89,60.0,59.89,59.96,77280.0
2025-05-20 13:30:00,59.96,60.02,59.91,59.94,78037.0,59.96,60.02,59.91,59.94,78037.0
2025-05-20 14:00:00,59.94,59.95,59.44,59.46,116051.0,59.94,59.95,59.44,59.46,116051.0
2025-05-20 14:30:00,59.44,59.65,59.42,59.55,105121.0,59.44,59.65,59.42,59.55,105121.0
2025-05-20 15:00:00,59.57,59.59,59.38,59.52,81539.0,59.57,59.59,59.38,59.52,81539.0
2025-05-20 15:30:00,59.52,59.9,59.5,59.84,399184.0,59.52,59.9,59.5,59.84,399184.0
2025-05-21 09:30:00,59.08,59.29,58.77,59.18,148898.0,59.08,59.29,58.77,59.18,148898.0
2025-05-21 10:00:00,59.19,59.37,58.73,58.75,117591.0,59.19,59.37,58.73,58.75,117591.0
2025-05-21 10:30:00,58.75,58.77,58.41,58.64,120971.0,58.75,58.77,58.41,58.64,120971.0
2025-05-21 11:00:00,58.61,58.77,58.49,58.5,85231.0,58.61,58.77,58.49,58.5,85231.0
2025-05-21 11:30:00,58.51,58.73,58.44,58.58,95871.0,58.51,58.73,58.44,58.58,95871.0
2025-05-21 12:00:00,58.58,58.71,58.58,58.68,71121.0,58.58,58.71,58.58,58.68,71121.0
2025-05-21 12:30:00,58.67,58.76,58.65,58.67,98303.0,58.67,58.76,58.65,58.67,98303.0
2025-05-21 13:00:00,58.68,58.74,57.7,57.71,166988.0,58.68,58.74,57.7,57.71,166988.0
2025-05-21 13:30:00,57.7,58.17,57.57,57.98,164092.0,57.7,58.17,57.57,57.98,164092.0
2025-05-21 14:00:00,57.98,58.03,57.73,57.82,119165.0,57.98,58.03,57.73,57.82,119165.0
2025-05-21 14:30:00,57.82,57.95,57.64,57.64,106190.0,57.82,57.95,57.64,57.64,106190.0
2025-05-21 15:00:00,57.63,57.7,57.26,57.32,217476.0,57.63,57.7,57.26,57.32,217476.0
2025-05-21 15:30:00,57.32,57.6,57.21,57.23,539282.0,57.32,57.6,57.21,57.23,539282.0
2025-05-22 09:30:00,57.19,57.36,56.9,57.0,246066.0,57.19,57.36,56.9,57.0,246066.0
2025-05-22 10:00:00,57.07,57.35,57.03,57.07,249247.0,57.07,57.35,57.03,57.07,249247.0
2025-05-22 10:30:00,57.07,57.12,56.79,56.95,123506.0,57.07,57.12,56.79,56.95,123506.0
2025-05-22 11:00:00,56.98,57.35,56.97,57.16,110305.0,56.98,57.35,56.97,57.16,110305.0
2025-05-22 11:30:00,57.15,57.39,57.14,57.33,79159.0,57.15,57.39,57.14,57.33,79159.0
2025-05-22 12:00:00,57.34,57.48,57.27,57.38,47926.0,57.34,57.48,57.27,57.38,47926.0
2025-05-22 12:30:00,57.38,57.39,57.16,57.18,43161.0,57.38,57.39,57.16,57.18,43161.0
2025-05-22 13:00:00,57.18,57.5,57.17,57.49,51831.0,57.18,57.5,57.17,57.49,51831.0
2025-05-22 13:30:00,57.51,57.54,57.43,57.44,89578.0,57.51,57.54,57.43,57.44,89578.0
2025-05-22 14:00:00,57.43,57.64,57.4,57.61,91176.0,57.43,57.64,57.4,57.61,91176.0
2025-05-22 14:30:00,57.6,57.73,57.57,57.69,72775.0,57.6,57.73,57.57,57.69,72775.0
2025-05-22 15:00:00,57.71,57.93,57.71,57.89,170294.0,57.71,57.93,57.71,57.89,170294.0
2025-05-22 15:30:00,57.88,57.91,57.39,57.44,412117.0,57.88,57.91,57.39,57.44,412117.0
2025-05-23 09:30:00,55.67,56.84,55.67,56.7,137062.0,55.67,56.84,55.67,56.7,137062.0
2025-05-23 10:00:00,56.71,56.8,56.27,56.32,186085.0,56.71,56.8,56.27,56.32,186085.0
2025-05-23 10:30:00,56.32,56.52,56.17,56.2,98512.0,56.32,56.52,56.17,56.2,98512.0
2025-05-23 11:00:00,56.21,56.36,56.11,56.34,91005.0,56.21,56.36,56.11,56.34,91005.0
2025-05-23 11:30:00,56.33,56.48,56.24,56.25,92368.0,56.33,56.48,56.24,56.25,92368.0
2025-05-23 12:00:00,56.25,56.6,56.24,56.52,77782.0,56.25,56.6,56.24,56.52,77782.0
2025-05-23 12:30:00,56.49,56.61,56.37,56.48,46063.0,56.49,56.61,56.37,56.48,46063.0
2025-05-23 13:00:00,56.48,56.79,56.47,56.78,36999.0,56.48,56.79,56.47,56.78,36999.0
2025-05-23 13:30:00,56.77,56.92,56.75,56.87,32375.0,56.77,56.92,56.75,56.87,32375.0
2025-05-23 14:00:00,56.83,57.0,56.7,56.77,54532.0,56.83,57.0,56.7,56.77,54532.0
2025-05-23 14:30:00,56.79,56.91,56.76,56.86,82003.0,56.79,56.91,56.76,56.86,82003.0
2025-05-23 15:00:00,56.87,57.01,56.76,56.78,66842.0,56.87,57.01,56.76,56.78,66842.0
2025-05-23 15:30:00,56.77,56.88,56.61,56.73,203696.0,56.77,56.88,56.61,56.73,203696.0
2025-05-27 09:30:00,57.67,57.79,56.98,57.36,91875.0,57.67,57.79,56.98,57.36,91875.0
2025-05-27 10:00:00,57.36,58.04,57.36,57.93,140221.0,57.36,58.04,57.36,57.93,140221.0
2025-05-27 10:30:00,57.92,57.97,57.83,57.9,63790.0,57.92,57.97,57.83,57.9,63790.0
2025-05-27 11:00:00,57.91,58.12,57.91,58.12,87516.0,57.91,58.12,57.91,58.12,87516.0
2025-05-27 11:30:00,58.11,58.19,58.03,58.14,59172.0,58.11,58.19,58.03,58.14,59172.0
2025-05-27 12:00:00,58.13,58.34,58.13,58.32,66371.0,58.13,58.34,58.13,58.32,66371.0
2025-05-27 12:30:00,58.31,58.5,58.3,58.44,82967.0,58.31,58.5,58.3,58.44,82967.0
2025-05-27 13:00:00,58.44,58.55,58.35,58.51,65189.0,58.44,58.55,58.35,58.51,65189.0
2025-05-27 13:30:00,58.51,58.73,58.49,58.72,95877.0,58.51,58.73,58.49,58.72,95877.0
2025-05-27 14:00:00,58.71,58.77,58.63,58.73,95628.0,58.71,58.77,58.63,58.73,95628.0
2025-05-27 14:30:00,58.73,58.83,58.73,58.76,108043.0,58.73,58.83,58.73,58.76,108043.0
2025-05-27 15:00:00,58.76,58.88,58.72,58.74,168619.0,58.76,58.88,58.72,58.74,168619.0
2025-05-27 15:30:00,58.74,59.1,58.68,59.02,442964.0,58.74,59.1,58.68,59.02,442964.0
2025-05-28 09:30:00,59.15,59.18,58.62,58.63,133706.0,59.15,59.18,58.62,58.63,133706.0
2025-05-28 10:00:00,58.63,58.71,58.39,58.39,116951.0,58.63,58.71,58.39,58.39,116951.0
2025-05-28 10:30:00,58.39,58.51,58.19,58.24,73113.0,58.39,58.51,58.19,58.24,73113.0
2025-05-28 11:00:00,58.24,58.46,58.24,58.28,76287.0,58.24,58.46,58.24,58.28,76287.0
2025-05-28 11:30:00,58.26,58.38,58.17,58.25,62161.0,58.26,58.38,58.17,58.25,62161.0
2025-05-28 12:00:00,58.27,58.47,58.27,58.4,119950.0,58.27,58.47,58.27,58.4,119950.0
2025-05-28 12:30:00,58.38,58.48,58.32,58.42,36430.0,58.38,58.48,58.32,58.42,36430.0
2025-05-28 13:00:00,58.41,58.59,58.37,58.47,81738.0,58.41,58.59,58.37,58.47,81738.0
2025-05-28 13:30:00,58.47,58.53,58.43,58.5,61977.0,58.47,58.53,58.43,58.5,61977.0
2025-05-28 14:00:00,58.5,58.61,58.47,58.59,58351.0,58.5,58.61,58.47,58.59,58351.0
2025-05-28 14:30:00,58.59,58.62,58.33,58.48,82284.0,58.59,58.62,58.33,58.48,82284.0
2025-05-28 15:00:00,58.46,58.57,58.4,58.41,74424.0,58.46,58.57,58.4,58.41,74424.0
2025-05-28 15:30:00,58.41,58.43,58.19,58.3,354521.0,58.41,58.43,58.19,58.3,354521.0
2025-05-29 09:30:00,59.15,59.2,58.19,58.46,64185.0,59.15,59.2,58.19,58.46,64185.0
2025-05-29 10:00:00,58.46,58.62,58.03,58.2,69649.0,58.46,58.62,58.03,58.2,69649.0
2025-05-29 10:30:00,58.2,58.24,57.93,58.17,64618.0,58.2,58.24,57.93,58.17,64618.0
2025-05-29 11:00:00,58.17,58.28,58.0,58.23,38229.0,58.17,58.28,58.0,58.23,38229.0
2025-05-29 11:30:00,58.21,58.23,57.79,57.85,35381.0,58.21,58.23,57.79,57.85,35381.0
2025-05-29 12:00:00,57.84,58.08,57.77,58.03,31196.0,57.84,58.08,57.77,58.03,31196.0
2025-05-29 12:30:00,58.02,58.14,58.0,58.12,40654.0,58.02,58.14,58.0,58.12,40654.0
2025-05-29 13:00:00,58.15,58.24,57.94,57.95,43325.0,58.15,58.24,57.94,57.95,43325.0
2025-05-29 13:30:00,57.93,58.07,57.92,57.99,61215.0,57.93,58.07,57.92,57.99,61215.0
2025-05-29 14:00:00,57.99,58.13,57.93,57.95,39198.0,57.99,58.13,57.93,57.95,39198.0
2025-05-29 14:30:00,57.98,58.19,57.97,58.09,52836.0,57.98,58.19,57.97,58.09,52836.0
2025-05-29 15:00:00,58.1,58.15,58.01,58.06,53396.0,58.1,58.15,58.01,58.06,53396.0
2025-05-29 15:30:00,58.07,58.39,58.06,58.26,283295.0,58.07,58.39,58.06,58.26,283295.0
2025-05-30 09:30:00,57.81,58.13,57.16,57.17,63168.0,57.81,58.13,57.16,57.17,63168.0
2025-05-30 10:00:00,57.21,57.56,57.17,57.55,72407.0,57.21,57.56,57.17,57.55,72407.0
2025-05-30 10:30:00,57.55,57.77,57.51,57.62,83870.0,57.55,57.77,57.51,57.62,83870.0
2025-05-30 11:00:00,57.63,57.74,57.5,57.68,49602.0,57.63,57.74,57.5,57.68,49602.0
2025-05-30 11:30:00,57.65,57.71,57.42,57.44,43687.0,57.65,57.71,57.42,57.44,43687.0
2025-05-30 12:00:00,57.45,57.59,57.17,57.2,92560.0,57.45,57.59,57.17,57.2,92560.0
2025-05-30 12:30:00,57.22,57.25,56.93,57.14,81305.0,57.22,57.25,56.93,57.14,81305.0
2025-05-30 13:00:00,57.14,57.39,57.1,57.38,49383.0,57.14,57.39,57.1,57.38,49383.0
2025-05-30 13:30:00,57.38,57.5,57.33,57.34,34451.0,57.38,57.5,57.33,57.34,34451.0
2025-05-30 14:00:00,57.35,57.54,57.29,57.47,97477.0,57.35,57.54,57.29,57.47,97477.0
2025-05-30 14:30:00,57.48,57.56,57.44,57.51,43217.0,57.48,57.56,57.44,57.51,43217.0
2025-05-30 15:00:00,57.5,57.92,57.49,57.91,106548.0,57.5,57.92,57.49,57.91,106548.0
2025-05-30 15:30:00,57.91,57.92,57.59,57.61,534014.0,57.91,57.92,57.59,57.61,534014.0
2025-06-02 09:30:00,57.49,57.59,56.51,56.9,182156.0,57.49,57.59,56.51,56.9,182156.0
2025-06-02 10:00:00,56.87,57.09,56.62,57.09,83429.0,56.87,57.09,56.62,57.09,83429.0
2025-06-02 10:30:00,57.06,57.38,56.96,57.36,83019.0,57.06,57.38,56.96,57.36,83019.0
2025-06-02 11:00:00,57.38,57.61,57.32,57.51,148694.0,57.38,57.61,57.32,57.51,148694.0
2025-06-02 11:30:00,57.52,57.79,57.51,57.72,71766.0,57.52,57.79,57.51,57.72,71766.0
2025-06-02 12:00:00,57.74,57.89,57.66,57.81,58430.0,57.74,57.89,57.66,57.81,58430.0
2025-06-02 12:30:00,57.82,57.99,57.74,57.93,37382.0,57.82,57.99,57.74,57.93,37382.0
2025-06-02 13:00:00,57.94,57.99,57.78,57.78,43168.0,57.94,57.99,57.78,57.78,43168.0
2025-06-02 13:30:00,57.79,57.9,57.74,57.9,47671.0,57.79,57.9,57.74,57.9,47671.0
2025-06-02 14:00:00,57.87,58.12,57.85,58.08,39633.0,57.87,58.12,57.85,58.08,39633.0
2025-06-02 14:30:00,58.08,58.13,58.05,58.09,32302.0,58.08,58.13,58.05,58.09,32302.0
2025-06-02 15:00:00,58.1,58.2,58.08,58.19,67513.0,58.1,58.2,58.08,58.19,67513.0
2025-06-02 15:30:00,58.21,58.23,58.0,58.15,382366.0,58.21,58.23,58.0,58.15,382366.0
2025-06-03 09:30:00,58.06,58.52,57.55,57.6,139826.0,58.06,58.52,57.55,57.6,139826.0
2025-06-03 10:00:00,57.63,58.41,57.63,58.4,60936.0,57.63,58.41,57.63,58.4,60936.0
2025-06-03 10:30:00,58.42,58.54,58.24,58.46,62143.0,58.42,58.54,58.24,58.46,62143.0
2025-06-03 11:00:00,58.47,58.68,58.44,58.6,58917.0,58.47,58.68,58.44,58.6,58917.0
2025-06-03 11:30:00,58.6,58.79,58.58,58.77,63258.0,58.6,58.79,58.58,58.77,63258.0
2025-06-03 12:00:00,58.75,59.04,58.7,59.04,46693.0,58.75,59.04,58.7,59.04,46693.0
2025-06-03 12:30:00,59.03,59.1,58.87,58.92,61162.0,59.03,59.1,58.87,58.92,61162.0
2025-06-03 13:00:00,58.9,58.99,58.87,58.96,30215.0,58.9,58.99,58.87,58.96,30215.0
2025-06-03 13:30:00,58.97,59.07,58.94,58.98,75372.0,58.97,59.07,58.94,58.98,75372.0
2025-06-03 14:00:00,58.98,59.02,58.88,59.02,135195.0,58.98,59.02,58.88,59.02,135195.0
2025-06-03 14:30:00,59.01,59.09,58.95,59.08,86248.0,59.01,59.09,58.95,59.08,86248.0
2025-06-03 15:00:00,59.09,59.11,58.93,59.05,100841.0,59.09,59.11,58.93,59.05,100841.0
2025-06-03 15:30:00,59.06,59.12,58.92,59.01,391331.0,59.06,59.12,58.92,59.01,391331.0
2025-06-04 09:30:00,59.15,59.5,58.93,59.12,95304.0,59.15,59.5,58.93,59.12,95304.0
2025-06-04 10:00:00,59.13,59.15,58.68,59.08,65210.0,59.13,59.15,58.68,59.08,65210.0
2025-06-04 10:30:00,59.07,59.15,58.59,58.68,88152.0,59.07,59.15,58.59,58.68,88152.0
2025-06-04 11:00:00,58.68,58.7,58.22,58.22,86444.0,58.68,58.7,58.22,58.22,86444.0
2025-06-04 11:30:00,58.2,58.56,58.08,58.25,133670.0,58.2,58.56,58.08,58.25,133670.0
2025-06-04 12:00:00,58.25,58.35,58.12,58.17,50383.0,58.25,58.35,58.12,58.17,50383.0
2025-06-04 12:30:00,58.18,58.3,58.12,58.19,92541.0,58.18,58.3,58.12,58.19,92541.0
2025-06-04 13:00:00,58.19,58.3,58.1,58.16,65746.0,58.19,58.3,58.1,58.16,65746.0
2025-06-04 13:30:00,58.16,58.18,58.04,58.09,46333.0,58.16,58.18,58.04,58.09,46333.0
2025-06-04 14:00:00,58.1,58.19,58.03,58.06,52270.0,58.1,58.19,58.03,58.06,52270.0
2025-06-04 14:30:00,58.07,58.07,57.9,57.91,40801.0,58.07,58.07,57.9,57.91,40801.0
2025-06-04 15:00:00,57.91,58.1,57.88,58.04,76044.0,57.91,58.1,57.88,58.04,76044.0
2025-06-04 15:30:00,58.04,58.1,57.83,57.85,331664.0,58.04,58.1,57.83,57.85,331664.0
2025-06-05 09:30:00,57.85,58.42,57.27,57.33,76421.0,57.85,58.42,57.27,57.33,76421.0
2025-06-05 10:00:00,57.35,57.55,57.18,57.5,117092.0,57.35,57.55,57.18,57.5,117092.0
2025-06-05 10:30:00,57.51,57.94,57.35,57.7,133707.0,57.51,57.94,57.35,57.7,133707.0
2025-06-05 11:00:00,57.72,57.96,57.7,57.96,73268.0,57.72,57.96,57.7,57.96,73268.0
2025-06-05 11:30:00,57.95,58.12,57.93,58.08,84209.0,57.95,58.12,57.93,58.08,84209.0
2025-06-05 12:00:00,58.08,58.17,57.97,58.07,48397.0,58.08,58.17,57.97,58.07,48397.0
2025-06-05 12:30:00,58.07,58.07,57.44,57.57,60546.0,58.07,58.07,57.44,57.57,60546.0
2025-06-05 13:00:00,57.54,57.86,57.51,57.82,45332.0,57.54,57.86,57.51,57.82,45332.0
2025-06-05 13:30:00,57.82,57.97,57.81,57.93,61866.0,57.82,57.97,57.81,57.93,61866.0
2025-06-05 14:00:00,57.92,57.95,57.54,57.72,83579.0,57.92,57.95,57.54,57.72,83579.0
2025-06-05 14:30:00,57.71,57.79,57.64,57.69,73258.0,57.71,57.79,57.64,57.69,73258.0
2025-06-05 15:00:00,57.7,57.75,56.97,57.22,109469.0,57.7,57.75,56.97,57.22,109469.0
2025-06-05 15:30:00,57.23,57.59,57.22,57.45,383849.0,57.23,57.59,57.22,57.45,383849.0
2025-06-06 09:30:00,58.65,58.99,58.31,58.54,83055.0,58.65,58.99,58.31,58.54,83055.0
2025-06-06 10:00:00,58.54,58.88,58.34,58.77,66091.0,58.54,58.88,58.34,58.77,66091.0
2025-06-06 10:30:00,58.79,59.1,58.71,59.0,22650.0,58.79,59.1,58.71,59.0,22650.0
2025-06-06 11:00:00,59.0,59.14,58.68,58.85,38496.0,59.0,59.14,58.68,58.85,38496.0
2025-06-06 11:30:00,58.85,58.9,58.77,58.89,27085.0,58.85,58.9,58.77,58.89,27085.0
2025-06-06 12:00:00,58.89,58.99,58.82,58.83,34332.0,58.89,58.99,58.82,58.83,34332.0
2025-06-06 12:30:00,58.83,58.92,58.62,58.7,50097.0,58.83,58.92,58.62,58.7,50097.0
2025-06-06 13:00:00,58.73,58.78,58.63,58.71,23934.0,58.73,58.78,58.63,58.71,23934.0
2025-06-06 13:30:00,58.72,58.89,58.67,58.85,21658.0,58.72,58.89,58.67,58.85,21658.0
2025-06-06 14:00:00,58.87,59.02,58.87,58.94,35651.0,58.87,59.02,58.87,58.94,35651.0
2025-06-06 14:30:00,58.95,59.09,58.94,59.08,32559.0,58.95,59.09,58.94,59.08,32559.0
2025-06-06 15:00:00,59.08,59.18,59.07,59.14,42521.0,59.08,59.18,59.07,59.14,42521.0
2025-06-06 15:30:00,59.14,59.35,59.14,59.22,248564.0,59.14,59.35,59.14,59.22,248564.0
2025-06-09 09:30:00,60.55,60.87,59.23,60.76,416228.0,60.55,60.87,59.23,60.76,416228.0
2025-06-09 10:00:00,60.76,60.91,60.39,60.9,184733.0,60.76,60.91,60.39,60.9,184733.0
2025-06-09 10:30:00,60.9,60.95,60.61,60.7,168292.0,60.9,60.95,60.61,60.7,168292.0
2025-06-09 11:00:00,60.71,60.76,60.36,60.57,101445.0,60.71,60.76,60.36,60.57,101445.0
2025-06-09 11:30:00,60.59,60.79,60.57,60.76,114526.0,60.59,60.79,60.57,60.76,114526.0
2025-06-09 12:00:00,60.77,61.38,60.68,61.3,305132.0,60.77,61.38,60.68,61.3,305132.0
2025-06-09 12:30:00,61.3,61.31,61.11,61.19,133268.0,61.3,61.31,61.11,61.19,133268.0
2025-06-09 13:00:00,61.19,61.58,61.19,61.57,99308.0,61.19,61.58,61.19,61.57,99308.0
2025-06-09 13:30:00,61.58,61.6,61.44,61.54,111962.0,61.58,61.6,61.44,61.54,111962.0
2025-06-09 14:00:00,61.54,61.6,61.5,61.53,130435.0,61.54,61.6,61.5,61.53,130435.0
2025-06-09 14:30:00,61.52,61.54,61.3,61.36,254847.0,61.52,61.54,61.3,61.36,254847.0
2025-06-09 15:00:00,61.34,61.41,61.08,61.08,250010.0,61.34,61.41,61.08,61.08,250010.0
2025-06-09 15:30:00,61.08,61.08,60.81,60.83,782151.0,61.08,61.08,60.81,60.83,782151.0
2025-06-10 09:30:00,60.7,60.79,59.83,60.3,200246.0,60.7,60.79,59.83,60.3,200246.0
2025-06-10 10:00:00,60.3,60.66,60.3,60.46,95672.0,60.3,60.66,60.3,60.46,95672.0
2025-06-10 10:30:00,60.46,60.53,60.29,60.33,70013.0,60.46,60.53,60.29,60.33,70013.0
2025-06-10 11:00:00,60.34,60.7,60.32,60.66,33438.0,60.34,60.7,60.32,60.66,33438.0
2025-06-10 11:30:00,60.64,60.65,60.44,60.55,28852.0,60.64,60.65,60.44,60.55,28852.0
2025-06-10 12:00:00,60.55,60.66,60.54,60.57,37293.0,60.55,60.66,60.54,60.57,37293.0
2025-06-10 12:30:00,60.58,60.77,60.58,60.76,56394.0,60.58,60.77,60.58,60.76,56394.0
2025-06-10 13:00:00,60.76,60.89,60.71,60.75,151072.0,60.76,60.89,60.71,60.75,151072.0
2025-06-10 13:30:00,60.74,60.74,60.44,60.45,28008.0,60.74,60.74,60.44,60.45,28008.0
2025-06-10 14:00:00,60.43,60.52,60.32,60.42,46850.0,60.43,60.52,60.32,60.42,46850.0
2025-06-10 14:30:00,60.41,60.85,60.41,60.78,46071.0,60.41,60.85,60.41,60.78,46071.0
2025-06-10 15:00:00,60.79,60.87,60.68,60.8,67996.0,60.79,60.87,60.68,60.8,67996.0
2025-06-10 15:30:00,60.8,60.87,60.64,60.78,440656.0,60.8,60.87,60.64,60.78,440656.0
2025-06-11 09:30:00,61.12,62.13,61.0,61.98,260013.0,61.12,62.13,61.0,61.98,260013.0
2025-06-11 10:00:00,61.98,62.07,61.68,62.02,239778.0,61.98,62.07,61.68,62.02,239778.0
2025-06-11 10:30:00,62.05,62.1,61.83,61.99,196905.0,62.05,62.1,61.83,61.99,196905.0
2025-06-11 11:00:00,61.97,62.13,61.81,61.83,223898.0,61.97,62.13,61.81,61.83,223898.0
2025-06-11 11:30:00,61.84,62.11,61.7,62.04,566898.0,61.84,62.11,61.7,62.04,566898.0
2025-06-11 12:00:00,62.04,62.07,61.7,61.99,271753.0,62.04,62.07,61.7,61.99,271753.0
2025-06-11 12:30:00,62.01,62.09,61.86,62.09,105946.0,62.01,62.09,61.86,62.09,105946.0
2025-06-11 13:00:00,62.07,62.44,62.05,62.41,120738.0,62.07,62.44,62.05,62.41,120738.0
2025-06-11 13:30:00,62.41,62.47,62.27,62.33,144781.0,62.41,62.47,62.27,62.33,144781.0
2025-06-11 14:00:00,62.33,62.4,61.83,61.98,185918.0,62.33,62.4,61.83,61.98,185918.0
2025-06-11 14:30:00,61.97,62.35,61.88,61.97,260681.0,61.97,62.35,61.88,61.97,260681.0
2025-06-11 15:00:00,61.97,62.02,61.71,61.91,283644.0,61.97,62.02,61.71,61.91,283644.0
2025-06-11 15:30:00,61.91,61.92,61.68,61.8,663269.0,61.91,61.92,61.68,61.8,663269.0
2025-06-12 09:30:00,61.07,61.51,60.64,61.42,215726.0,61.07,61.51,60.64,61.42,215726.0
2025-06-12 10:00:00,61.48,61.75,61.27,61.73,111152.0,61.48,61.75,61.27,61.73,111152.0
2025-06-12 10:30:00,61.73,61.85,61.7,61.72,105123.0,61.73,61.85,61.7,61.72,105123.0
2025-06-12 11:00:00,61.73,61.86,61.35,61.41,91469.0,61.73,61.86,61.35,61.41,91469.0
2025-06-12 11:30:00,61.4,61.45,61.21,61.37,79682.0,61.4,61.45,61.21,61.37,79682.0
2025-06-12 12:00:00,61.37,61.48,61.23,61.42,74415.0,61.37,61.48,61.23,61.42,74415.0
2025-06-12 12:30:00,61.4,61.51,61.28,61.42,62185.0,61.4,61.51,61.28,61.42,62185.0
2025-06-12 13:00:00,61.42,61.62,61.42,61.55,138077.0,61.42,61.62,61.42,61.55,138077.0
2025-06-12 13:30:00,61.56,61.67,61.56,61.6,67915.0,61.56,61.67,61.56,61.6,67915.0
2025-06-12 14:00:00,61.61,61.72,61.56,61.59,73781.0,61.61,61.72,61.56,61.59,73781.0
2025-06-12 14:30:00,61.58,61.7,61.54,61.63,146484.0,61.58,61.7,61.54,61.63,146484.0
2025-06-12 15:00:00,61.63,61.71,61.6,61.61,137018.0,61.63,61.71,61.6,61.61,137018.0
2025-06-12 15:30:00,61.61,61.63,61.42,61.46,405748.0,61.61,61.63,61.42,61.46,405748.0
2025-06-13 09:30:00,60.09,60.47,59.55,59.59,307264.0,60.09,60.47,59.55,59.59,307264.0
2025-06-13 10:00:00,59.62,60.0,59.58,59.66,200293.0,59.62,60.0,59.58,59.66,200293.0
2025-06-13 10:30:00,59.71,60.26,59.67,60.23,116758.0,59.71,60.26,59.67,60.23,116758.0
2025-06-13 11:00:00,60.26,60.65,60.24,60.62,51578.0,60.26,60.65,60.24,60.62,51578.0
2025-06-13 11:30:00,60.63,60.83,60.58,60.73,43106.0,60.63,60.83,60.58,60.73,43106.0
2025-06-13 12:00:00,60.73,60.84,60.67,60.72,65825.0,60.73,60.84,60.67,60.72,65825.0
2025-06-13 12:30:00,60.71,60.77,60.52,60.62,40734.0,60.71,60.77,60.52,60.62,40734.0
2025-06-13 13:00:00,60.61,60.64,60.32,60.33,36224.0,60.61,60.64,60.32,60.33,36224.0
2025-06-13 13:30:00,60.33,60.35,60.15,60.3,53002.0,60.33,60.35,60.15,60.3,53002.0
2025-06-13 14:00:00,60.3,60.4,59.79,59.8,82456.0,60.3,60.4,59.79,59.8,82456.0
2025-06-13 14:30:00,59.81,59.9,59.64,59.9,108138.0,59.81,59.9,59.64,59.9,108138.0
2025-06-13 15:00:00,59.88,59.95,59.6,59.62,93092.0,59.88,59.95,59.6,59.62,93092.0
2025-06-13 15:30:00,59.62,59.86,59.46,59.84,365952.0,59.62,59.86,59.46,59.84,365952.0
2025-06-16 09:30:00,60.67,61.03,60.26,60.81,144936.0,60.67,61.03,60.26,60.81,144936.0
2025-06-16 10:00:00,60.86,61.41,60.82,61.35,78531.0,60.86,61.41,60.82,61.35,78531.0
2025-06-16 10:30:00,61.34,61.59,61.3,61.58,79021.0,61.34,61.59,61.3,61.58,79021.0
2025-06-16 11:00:00,61.59,61.65,61.16,61.22,82217.0,61.59,61.65,61.16,61.22,82217.0
2025-06-16 11:30:00,61.25,61.42,61.16,61.28,37895.0,61.25,61.42,61.16,61.28,37895.0
2025-06-16 12:00:00,61.29,61.3,61.17,61.22,33185.0,61.29,61.3,61.17,61.22,33185.0
2025-06-16 12:30:00,61.22,61.24,61.13,61.19,77519.0,61.22,61.24,61.13,61.19,77519.0
2025-06-16 13:00:00,61.2,61.45,61.2,61.41,48907.0,61.2,61.45,61.2,61.41,48907.0
2025-06-16 13:30:00,61.42,61.51,61.23,61.27,33226.0,61.42,61.51,61.23,61.27,33226.0
2025-06-16 14:00:00,61.26,61.41,61.22,61.24,48785.0,61.26,61.41,61.22,61.24,48785.0
2025-06-16 14:30:00,61.25,61.27,61.16,61.26,56046.0,61.25,61.27,61.16,61.26,56046.0
2025-06-16 15:00:00,61.24,61.32,61.17,61.17,64599.0,61.24,61.32,61.17,61.17,64599.0
2025-06-16 15:30:00,61.17,61.32,61.05,61.29,246756.0,61.17,61.32,61.05,61.29,246756.0
2025-06-17 09:30:00,60.53,61.02,60.49,60.83,55481.0,60.53,61.02,60.49,60.83,55481.0
2025-06-17 10:00:00,60.83,60.96,60.76,60.9,71535.0,60.83,60.96,60.76,60.9,71535.0
2025-06-17 10:30:00,60.9,61.02,60.76,60.79,72218.0,60.9,61.02,60.76,60.79,72218.0
2025-06-17 11:00:00,60.79,60.8,60.57,60.57,64708.0,60.79,60.8,60.57,60.57,64708.0
2025-06-17 11:30:00,60.56,60.61,60.48,60.58,61488.0,60.56,60.61,60.48,60.58,61488.0
2025-06-17 12:00:00,60.58,60.73,60.55,60.68,52790.0,60.58,60.73,60.55,60.68,52790.0
2025-06-17 12:30:00,60.69,60.76,60.45,60.48,52316.0,60.69,60.76,60.45,60.48,52316.0
2025-06-17 13:00:00,60.47,60.53,60.15,60.18,66233.0,60.47,60.53,60.15,60.18,66233.0
2025-06-17 13:30:00,60.16,60.33,60.01,60.12,53602.0,60.16,60.33,60.01,60.12,53602.0
2025-06-17 14:00:00,60.09,60.21,60.03,60.16,63590.0,60.09,60.21,60.03,60.16,63590.0
2025-06-17 14:30:00,60.15,60.25,60.07,60.25,68891.0,60.15,60.25,60.07,60.25,68891.0
2025-06-17 15:00:00,60.25,60.35,60.15,60.35,66664.0,60.25,60.35,60.15,60.35,66664.0
2025-06-17 15:30:00,60.35,60.42,60.2,60.3,374298.0,60.35,60.42,60.2,60.3,374298.0
2025-06-18 09:30:00,60.18,61.28,60.18,61.21,76163.0,60.18,61.28,60.18,61.21,76163.0
2025-06-18 10:00:00,61.2,61.89,61.19,61.88,67721.0,61.2,61.89,61.19,61.88,67721.0
2025-06-18 10:30:00,61.88,61.99,61.61,61.72,95017.0,61.88,61.99,61.61,61.72,95017.0
2025-06-18 11:00:00,61.72,61.81,61.35,61.51,65634.0,61.72,61.81,61.35,61.51,65634.0
2025-06-18 11:30:00,61.52,61.68,61.42,61.58,53698.0,61.52,61.68,61.42,61.58,53698.0
2025-06-18 12:00:00,61.58,61.77,61.53,61.67,27026.0,61.58,61.77,61.53,61.67,27026.0
2025-06-18 12:30:00,61.68,61.72,61.59,61.59,35874.0,61.68,61.72,61.59,61.59,35874.0
2025-06-18 13:00:00,61.59,61.65,61.45,61.51,25269.0,61.59,61.65,61.45,61.51,25269.0
2025-06-18 13:30:00,61.51,61.58,61.47,61.48,35933.0,61.51,61.58,61.47,61.48,35933.0
2025-06-18 14:00:00,61.53,61.81,61.49,61.66,68924.0,61.53,61.81,61.49,61.66,68924.0
2025-06-18 14:30:00,61.67,61.99,61.28,61.33,81114.0,61.67,61.99,61.28,61.33,81114.0
2025-06-18 15:00:00,61.32,61.58,61.19,61.28,70520.0,61.32,61.58,61.19,61.28,70520.0
2025-06-18 15:30:00,61.28,61.49,61.24,61.43,495439.0,61.28,61.49,61.24,61.43,495439.0
2025-06-20 09:30:00,61.98,62.2,61.55,61.99,434909.0,61.98,62.2,61.55,61.99,434909.0
2025-06-20 10:00:00,62.0,62.13,61.8,61.95,85039.0,62.0,62.13,61.8,61.95,85039.0
2025-06-20 10:30:00,61.94,62.07,61.62,61.75,48295.0,61.94,62.07,61.62,61.75,48295.0
2025-06-20 11:00:00,61.76,62.05,61.7,61.98,32277.0,61.76,62.05,61.7,61.98,32277.0
2025-06-20 11:30:00,61.99,62.16,61.99,62.09,33225.0,61.99,62.16,61.99,62.09,33225.0
2025-06-20 12:00:00,62.08,62.23,62.06,62.17,46021.0,62.08,62.23,62.06,62.17,46021.0
2025-06-20 12:30:00,62.18,62.28,62.12,62.23,72393.0,62.18,62.28,62.12,62.23,72393.0
2025-06-20 13:00:00,62.23,62.26,61.89,61.91,54796.0,62.23,62.26,61.89,61.91,54796.0
2025-06-20 13:30:00,61.91,61.93,61.79,61.88,62021.0,61.91,61.93,61.79,61.88,62021.0
2025-06-20 14:00:00,61.88,62.05,61.83,62.02,101031.0,61.88,62.05,61.83,62.02,101031.0
2025-06-20 14:30:00,62.02,62.21,61.95,62.06,91703.0,62.02,62.21,61.95,62.06,91703.0
2025-06-20 15:00:00,62.06,62.35,62.05,62.3,152530.0,62.06,62.35,62.05,62.3,152530.0
2025-06-20 15:30:00,62.31,62.6,62.23,62.34,648051.0,62.31,62.6,62.23,62.34,648051.0