date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2016-07-18 09:30:00,42.76,43.58,42.59,43.41,956559.0,33.2589,33.8967,33.1266,33.7644,956559.0
2016-07-18 10:00:00,43.4,43.6,43.39,43.47,390129.0,33.7567,33.9122,33.7489,33.8111,390129.0
2016-07-18 10:30:00,43.48,43.53,43.34,43.51,363273.0,33.8189,33.8578,33.71,33.8422,363273.0
2016-07-18 11:00:00,43.5,43.55,43.34,43.45,370352.0,33.8344,33.8733,33.71,33.7956,370352.0
2016-07-18 11:30:00,43.45,43.47,43.3,43.37,274981.0,33.7956,33.8111,33.6789,33.7333,274981.0
2016-07-18 12:00:00,43.38,43.47,43.36,43.45,202049.0,33.7411,33.8111,33.7256,33.7956,202049.0
2016-07-18 12:30:00,43.44,43.58,43.42,43.57,195040.0,33.7878,33.8967,33.7722,33.8889,195040.0
2016-07-18 13:00:00,43.57,43.62,43.44,43.45,226209.0,33.8889,33.9278,33.7878,33.7956,226209.0
2016-07-18 13:30:00,43.45,43.54,43.41,43.52,191387.0,33.7956,33.8656,33.7644,33.85,191387.0
2016-07-18 14:00:00,43.52,43.59,43.49,43.58,153630.0,33.85,33.9044,33.8267,33.8967,153630.0
2016-07-18 14:30:00,43.57,43.58,43.42,43.47,225599.0,33.8889,33.8967,33.7722,33.8111,225599.0
2016-07-18 15:00:00,43.47,43.48,43.31,43.32,299600.0,33.8111,33.8189,33.6867,33.6944,299600.0
2016-07-18 15:30:00,43.32,43.42,43.31,43.38,752148.0,33.6944,33.7722,33.6867,33.7411,752148.0
2016-07-19 09:30:00,43.1,43.18,42.62,42.75,414943.0,33.5233,33.5855,33.15,33.2511,414943.0
2016-07-19 10:00:00,42.76,42.84,42.67,42.75,116187.0,33.2589,33.3211,33.1889,33.2511,116187.0
2016-07-19 10:30:00,42.75,42.91,42.74,42.77,125822.0,33.2511,33.3755,33.2433,33.2667,125822.0
2016-07-19 11:00:00,42.77,42.89,42.74,42.83,107992.0,33.2667,33.36,33.2433,33.3133,107992.0
2016-07-19 11:30:00,42.84,42.89,42.76,42.8,101760.0,33.3211,33.36,33.2589,33.29,101760.0
2016-07-19 12:00:00,42.81,42.95,42.81,42.92,101826.0,33.2978,33.4067,33.2978,33.3833,101826.0
2016-07-19 12:30:00,42.92,43.09,42.92,43.05,129679.0,33.3833,33.5155,33.3833,33.4844,129679.0
2016-07-19 13:00:00,43.04,43.04,42.86,42.95,91295.0,33.4767,33.4767,33.3367,33.4067,91295.0
2016-07-19 13:30:00,42.95,43.05,42.94,43.01,80336.0,33.4067,33.4844,33.3989,33.4533,80336.0
2016-07-19 14:00:00,43.01,43.15,43.0,43.14,185148.0,33.4533,33.5622,33.4455,33.5544,185148.0
2016-07-19 14:30:00,43.14,43.17,43.09,43.1,136105.0,33.5544,33.5778,33.5155,33.5233,136105.0
2016-07-19 15:00:00,43.11,43.14,43.06,43.13,140554.0,33.5311,33.5544,33.4922,33.5467,140554.0
2016-07-19 15:30:00,43.12,43.28,43.12,43.28,646959.0,33.5389,33.6633,33.5389,33.6633,646959.0
2016-07-20 09:30:00,43.27,43.28,43.03,43.17,174900.0,33.6556,33.6633,33.4689,33.5778,174900.0
2016-07-20 10:00:00,43.15,43.15,43.05,43.08,192531.0,33.5622,33.5622,33.4844,33.5078,192531.0
2016-07-20 10:30:00,43.09,43.24,43.07,43.18,170796.0,33.5155,33.6322,33.5,33.5855,170796.0
2016-07-20 11:00:00,43.17,43.25,43.14,43.15,90965.0,33.5778,33.64,33.5544,33.5622,90965.0
2016-07-20 11:30:00,43.15,43.19,43.11,43.17,62771.0,33.5622,33.5933,33.5311,33.5778,62771.0
2016-07-20 12:00:00,43.17,43.17,43.02,43.04,84206.0,33.5778,33.5778,33.4611,33.4767,84206.0
2016-07-20 12:30:00,43.03,43.1,43.01,43.07,119619.0,33.4689,33.5233,33.4533,33.5,119619.0
2016-07-20 13:00:00,43.08,43.12,43.05,43.11,32359.0,33.5078,33.5389,33.4844,33.5311,32359.0
2016-07-20 13:30:00,43.12,43.16,43.03,43.04,91242.0,33.5389,33.57,33.4689,33.4767,91242.0
2016-07-20 14:00:00,43.04,43.07,43.03,43.05,86333.0,33.4767,33.5,33.4689,33.4844,86333.0
2016-07-20 14:30:00,43.05,43.09,42.98,43.04,118569.0,33.4844,33.5155,33.43,33.4767,118569.0
2016-07-20 15:00:00,43.04,43.11,43.03,43.07,56452.0,33.4767,33.5311,33.4689,33.5,56452.0
2016-07-20 15:30:00,43.08,43.11,43.03,43.03,227343.0,33.5078,33.5311,33.4689,33.4689,227343.0
2016-07-21 09:30:00,43.04,43.17,42.89,42.89,326194.0,33.4767,33.5778,33.36,33.36,326194.0
2016-07-21 10:00:00,42.9,42.93,42.7,42.8,142204.0,33.3678,33.3911,33.2122,33.29,142204.0
2016-07-21 10:30:00,42.81,43.07,42.8,42.98,75770.0,33.2978,33.5,33.29,33.43,75770.0
2016-07-21 11:00:00,42.98,43.02,42.92,43.0,77676.0,33.43,33.4611,33.3833,33.4455,77676.0
2016-07-21 11:30:00,43.0,43.0,42.76,42.84,69643.0,33.4455,33.4455,33.2589,33.3211,69643.0
2016-07-21 12:00:00,42.83,42.9,42.81,42.85,54047.0,33.3133,33.3678,33.2978,33.3289,54047.0
2016-07-21 12:30:00,42.85,42.89,42.84,42.85,65202.0,33.3289,33.36,33.3211,33.3289,65202.0
2016-07-21 13:00:00,42.86,42.89,42.8,42.87,88730.0,33.3367,33.36,33.29,33.3444,88730.0
2016-07-21 13:30:00,42.87,42.91,42.74,42.75,129325.0,33.3444,33.3755,33.2433,33.2511,129325.0
2016-07-21 14:00:00,42.75,42.79,42.72,42.73,127845.0,33.2511,33.2822,33.2278,33.2355,127845.0
2016-07-21 14:30:00,42.73,42.8,42.72,42.79,87287.0,33.2355,33.29,33.2278,33.2822,87287.0
2016-07-21 15:00:00,42.78,42.79,42.64,42.66,226013.0,33.2744,33.2822,33.1655,33.1811,226013.0
2016-07-21 15:30:00,42.66,42.75,42.64,42.71,419626.0,33.1811,33.2511,33.1655,33.22,419626.0
2016-07-22 09:30:00,42.59,42.65,42.34,42.44,148061.0,33.1266,33.1733,32.9322,33.01,148061.0
2016-07-22 10:00:00,42.45,42.48,42.32,42.47,121256.0,33.0178,33.0411,32.9166,33.0333,121256.0
2016-07-22 10:30:00,42.48,42.75,42.43,42.73,109493.0,33.0411,33.2511,33.0022,33.2355,109493.0
2016-07-22 11:00:00,42.73,42.82,42.66,42.75,64190.0,33.2355,33.3055,33.1811,33.2511,64190.0
2016-07-22 11:30:00,42.75,42.9,42.74,42.88,56502.0,33.2511,33.3678,33.2433,33.3522,56502.0
2016-07-22 12:00:00,42.88,42.91,42.75,42.77,88682.0,33.3522,33.3755,33.2511,33.2667,88682.0
2016-07-22 12:30:00,42.77,42.87,42.74,42.83,94680.0,33.2667,33.3444,33.2433,33.3133,94680.0
2016-07-22 13:00:00,42.83,42.95,42.82,42.91,48859.0,33.3133,33.4067,33.3055,33.3755,48859.0
2016-07-22 13:30:00,42.9,42.94,42.85,42.85,72595.0,33.3678,33.3989,33.3289,33.3289,72595.0
2016-07-22 14:00:00,42.85,42.93,42.85,42.88,137363.0,33.3289,33.3911,33.3289,33.3522,137363.0
2016-07-22 14:30:00,42.89,42.95,42.89,42.93,117444.0,33.36,33.4067,33.36,33.3911,117444.0
2016-07-22 15:00:00,42.94,43.02,42.93,42.99,115442.0,33.3989,33.4611,33.3911,33.4378,115442.0
2016-07-22 15:30:00,42.98,43.0,42.91,42.92,373472.0,33.43,33.4455,33.3755,33.3833,373472.0
2016-07-25 09:30:00,42.95,43.16,42.91,43.05,198432.0,33.4067,33.57,33.3755,33.4844,198432.0
2016-07-25 10:00:00,43.05,43.1,42.87,43.08,153317.0,33.4844,33.5233,33.3444,33.5078,153317.0
2016-07-25 10:30:00,43.08,43.33,43.07,43.32,99928.0,33.5078,33.7022,33.5,33.6944,99928.0
2016-07-25 11:00:00,43.31,43.34,43.19,43.23,103129.0,33.6867,33.71,33.5933,33.6244,103129.0
2016-07-25 11:30:00,43.22,43.3,43.05,43.05,129806.0,33.6167,33.6789,33.4844,33.4844,129806.0
2016-07-25 12:00:00,43.05,43.16,42.99,43.01,149565.0,33.4844,33.57,33.4378,33.4533,149565.0
2016-07-25 12:30:00,43.02,43.24,43.01,43.19,86631.0,33.4611,33.6322,33.4533,33.5933,86631.0
2016-07-25 13:00:00,43.19,43.29,43.16,43.28,55235.0,33.5933,33.6711,33.57,33.6633,55235.0
2016-07-25 13:30:00,43.27,43.28,43.24,43.25,41658.0,33.6556,33.6633,33.6322,33.64,41658.0
2016-07-25 14:00:00,43.27,43.34,43.25,43.27,72124.0,33.6556,33.71,33.64,33.6556,72124.0
2016-07-25 14:30:00,43.28,43.34,43.25,43.26,71152.0,33.6633,33.71,33.64,33.6478,71152.0
2016-07-25 15:00:00,43.27,43.3,43.22,43.23,109398.0,33.6556,33.6789,33.6167,33.6244,109398.0
2016-07-25 15:30:00,43.24,43.29,43.2,43.25,456124.0,33.6322,33.6711,33.6011,33.64,456124.0
2016-07-26 09:30:00,43.11,43.56,43.11,43.3,328135.0,33.5311,33.8811,33.5311,33.6789,328135.0
2016-07-26 10:00:00,43.3,43.46,43.3,43.36,199931.0,33.6789,33.8033,33.6789,33.7256,199931.0
2016-07-26 10:30:00,43.37,43.46,43.12,43.13,286317.0,33.7333,33.8033,33.5389,33.5467,286317.0
2016-07-26 11:00:00,43.13,43.17,43.01,43.11,118563.0,33.5467,33.5778,33.4533,33.5311,118563.0
2016-07-26 11:30:00,43.12,43.19,43.07,43.12,110033.0,33.5389,33.5933,33.5,33.5389,110033.0
2016-07-26 12:00:00,43.13,43.16,43.06,43.12,97616.0,33.5467,33.57,33.4922,33.5389,97616.0
2016-07-26 12:30:00,43.11,43.13,42.99,43.0,123371.0,33.5311,33.5467,33.4378,33.4455,123371.0
2016-07-26 13:00:00,43.0,43.07,42.85,42.87,130427.0,33.4455,33.5,33.3289,33.3444,130427.0
2016-07-26 13:30:00,42.87,43.0,42.83,42.94,153633.0,33.3444,33.4455,33.3133,33.3989,153633.0
2016-07-26 14:00:00,42.95,42.96,42.9,42.95,137659.0,33.4067,33.4144,33.3678,33.4067,137659.0
2016-07-26 14:30:00,42.95,43.06,42.95,43.01,77446.0,33.4067,33.4922,33.4067,33.4533,77446.0
2016-07-26 15:00:00,43.01,43.07,42.95,43.07,178451.0,33.4533,33.5,33.4067,33.5,178451.0
2016-07-26 15:30:00,43.06,43.13,43.04,43.13,348084.0,33.4922,33.5467,33.4767,33.5467,348084.0
2016-07-27 09:30:00,43.58,43.71,43.29,43.33,519840.0,33.8967,33.9978,33.6711,33.7022,519840.0
2016-07-27 10:00:00,43.34,43.34,43.1,43.23,230279.0,33.71,33.71,33.5233,33.6244,230279.0
2016-07-27 10:30:00,43.23,43.3,43.12,43.3,202062.0,33.6244,33.6789,33.5389,33.6789,202062.0
2016-07-27 11:00:00,43.3,43.3,43.16,43.26,138054.0,33.6789,33.6789,33.57,33.6478,138054.0
2016-07-27 11:30:00,43.25,43.27,43.16,43.18,106710.0,33.64,33.6556,33.57,33.5855,106710.0
2016-07-27 12:00:00,43.17,43.18,43.06,43.08,116539.0,33.5778,33.5855,33.4922,33.5078,116539.0
2016-07-27 12:30:00,43.08,43.09,42.92,42.95,168278.0,33.5078,33.5155,33.3833,33.4067,168278.0
2016-07-27 13:00:00,42.96,42.97,42.78,42.8,177197.0,33.4144,33.4222,33.2744,33.29,177197.0
2016-07-27 13:30:00,42.8,42.9,42.77,42.8,213438.0,33.29,33.3678,33.2667,33.29,213438.0
2016-07-27 14:00:00,42.79,43.27,42.73,43.21,258612.0,33.2822,33.6556,33.2355,33.6089,258612.0
2016-07-27 14:30:00,43.21,43.3,43.17,43.24,286526.0,33.6089,33.6789,33.5778,33.6322,286526.0
2016-07-27 15:00:00,43.24,43.25,43.14,43.16,292272.0,33.6322,33.64,33.5544,33.57,292272.0
2016-07-27 15:30:00,43.16,43.26,43.07,43.11,776292.0,33.57,33.6478,33.5,33.5311,776292.0
2016-07-28 09:30:00,43.05,43.05,42.67,42.78,231976.0,33.4844,33.4844,33.1889,33.2744,231976.0
2016-07-28 10:00:00,42.78,42.89,42.6,42.6,255931.0,33.2744,33.36,33.1344,33.1344,255931.0
2016-07-28 10:30:00,42.61,42.69,42.52,42.53,188134.0,33.1422,33.2044,33.0722,33.08,188134.0
2016-07-28 11:00:00,42.52,42.75,42.48,42.71,189174.0,33.0722,33.2511,33.0411,33.22,189174.0
2016-07-28 11:30:00,42.7,42.75,42.62,42.64,147536.0,33.2122,33.2511,33.15,33.1655,147536.0
2016-07-28 12:00:00,42.65,42.71,42.61,42.7,116901.0,33.1733,33.22,33.1422,33.2122,116901.0
2016-07-28 12:30:00,42.7,42.78,42.7,42.76,88763.0,33.2122,33.2744,33.2122,33.2589,88763.0
2016-07-28 13:00:00,42.77,42.82,42.73,42.8,128679.0,33.2667,33.3055,33.2355,33.29,128679.0
2016-07-28 13:30:00,42.8,42.84,42.73,42.79,136164.0,33.29,33.3211,33.2355,33.2822,136164.0
2016-07-28 14:00:00,42.8,42.88,42.78,42.88,121008.0,33.29,33.3522,33.2744,33.3522,121008.0
2016-07-28 14:30:00,42.88,42.92,42.86,42.88,97190.0,33.3522,33.3833,33.3367,33.3522,97190.0
2016-07-28 15:00:00,42.88,42.9,42.84,42.86,122167.0,33.3522,33.3678,33.3211,33.3367,122167.0
2016-07-28 15:30:00,42.87,42.96,42.79,42.8,493602.0,33.3444,33.4144,33.2822,33.29,493602.0
2016-07-29 09:30:00,42.78,42.86,42.48,42.65,133918.0,33.2744,33.3367,33.0411,33.1733,133918.0
2016-07-29 10:00:00,42.66,42.66,42.38,42.5,157329.0,33.1811,33.1811,32.9633,33.0566,157329.0
2016-07-29 10:30:00,42.5,42.82,42.48,42.8,152755.0,33.0566,33.3055,33.0411,33.29,152755.0
2016-07-29 11:00:00,42.8,42.89,42.76,42.85,143208.0,33.29,33.36,33.2589,33.3289,143208.0
2016-07-29 11:30:00,42.84,43.05,42.84,43.02,152226.0,33.3211,33.4844,33.3211,33.4611,152226.0
2016-07-29 12:00:00,43.01,43.19,43.0,43.14,125284.0,33.4533,33.5933,33.4455,33.5544,125284.0
2016-07-29 12:30:00,43.13,43.2,43.07,43.16,116345.0,33.5467,33.6011,33.5,33.57,116345.0
2016-07-29 13:00:00,43.16,43.2,43.11,43.18,84484.0,33.57,33.6011,33.5311,33.5855,84484.0
2016-07-29 13:30:00,43.18,43.25,43.11,43.24,83046.0,33.5855,33.64,33.5311,33.6322,83046.0
2016-07-29 14:00:00,43.24,43.33,43.22,43.23,207748.0,33.6322,33.7022,33.6167,33.6244,207748.0
2016-07-29 14:30:00,43.24,43.24,43.09,43.2,130478.0,33.6322,33.6322,33.5155,33.6011,130478.0
2016-07-29 15:00:00,43.19,43.26,43.11,43.23,158922.0,33.5933,33.6478,33.5311,33.6244,158922.0
2016-07-29 15:30:00,43.23,43.42,43.19,43.28,928313.0,33.6244,33.7722,33.5933,33.6633,928313.0
2016-08-01 09:30:00,43.66,43.66,42.88,43.37,458221.0,33.9589,33.9589,33.3522,33.7333,458221.0
2016-08-01 10:00:00,43.37,43.45,43.22,43.25,420327.0,33.7333,33.7956,33.6167,33.64,420327.0
2016-08-01 10:30:00,43.25,43.39,43.14,43.29,259988.0,33.64,33.7489,33.5544,33.6711,259988.0
2016-08-01 11:00:00,43.28,43.55,43.27,43.43,218934.0,33.6633,33.8733,33.6556,33.78,218934.0
2016-08-01 11:30:00,43.43,43.51,43.3,43.34,163119.0,33.78,33.8422,33.6789,33.71,163119.0
2016-08-01 12:00:00,43.34,43.35,43.11,43.23,193950.0,33.71,33.7178,33.5311,33.6244,193950.0
2016-08-01 12:30:00,43.23,43.39,43.21,43.36,143954.0,33.6244,33.7489,33.6089,33.7256,143954.0
2016-08-01 13:00:00,43.36,43.49,43.31,43.45,178462.0,33.7256,33.8267,33.6867,33.7956,178462.0
2016-08-01 13:30:00,43.44,43.57,43.42,43.55,168140.0,33.7878,33.8889,33.7722,33.8733,168140.0
2016-08-01 14:00:00,43.56,43.57,43.38,43.4,164917.0,33.8811,33.8889,33.7411,33.7567,164917.0
2016-08-01 14:30:00,43.39,43.47,43.37,43.45,191969.0,33.7489,33.8111,33.7333,33.7956,191969.0
2016-08-01 15:00:00,43.44,43.55,43.39,43.4,217885.0,33.7878,33.8733,33.7489,33.7567,217885.0
2016-08-01 15:30:00,43.41,43.51,43.38,43.44,502700.0,33.7644,33.8422,33.7411,33.7878,502700.0
2016-08-02 09:30:00,43.32,43.4,42.31,42.31,363779.0,33.6944,33.7567,32.9089,32.9089,363779.0
2016-08-02 10:00:00,42.34,42.36,41.73,41.75,512277.0,32.9322,32.9478,32.4577,32.4733,512277.0
2016-08-02 10:30:00,41.75,41.94,41.64,41.79,413867.0,32.4733,32.6211,32.3877,32.5044,413867.0
2016-08-02 11:00:00,41.79,41.89,41.72,41.8,280898.0,32.5044,32.5822,32.45,32.5122,280898.0
2016-08-02 11:30:00,41.8,41.83,41.59,41.75,274191.0,32.5122,32.5355,32.3488,32.4733,274191.0
2016-08-02 12:00:00,41.75,41.91,41.75,41.9,156597.0,32.4733,32.5977,32.4733,32.59,156597.0
2016-08-02 12:30:00,41.9,41.97,41.83,41.87,165267.0,32.59,32.6444,32.5355,32.5666,165267.0
2016-08-02 13:00:00,41.88,41.91,41.77,41.9,134305.0,32.5744,32.5977,32.4888,32.59,134305.0
2016-08-02 13:30:00,41.91,41.92,41.81,41.84,130239.0,32.5977,32.6055,32.52,32.5433,130239.0
2016-08-02 14:00:00,41.84,41.9,41.77,41.77,188496.0,32.5433,32.59,32.4888,32.4888,188496.0
2016-08-02 14:30:00,41.76,41.83,41.72,41.75,176093.0,32.4811,32.5355,32.45,32.4733,176093.0
2016-08-02 15:00:00,41.75,41.84,41.63,41.69,241239.0,32.4733,32.5433,32.38,32.4266,241239.0
2016-08-02 15:30:00,41.69,41.74,41.62,41.66,618597.0,32.4266,32.4655,32.3722,32.4033,618597.0
2016-08-03 09:30:00,39.47,41.43,39.36,41.3,1232064.0,30.6999,32.2244,30.6143,32.1233,1232064.0
2016-08-03 10:00:00,41.29,41.67,40.94,41.05,859697.0,32.1155,32.4111,31.8433,31.9288,859697.0
2016-08-03 10:30:00,41.03,41.47,40.98,41.22,369762.0,31.9133,32.2555,31.8744,32.0611,369762.0
2016-08-03 11:00:00,41.21,41.4,40.95,41.31,602452.0,32.0533,32.2011,31.851,32.1311,602452.0
2016-08-03 11:30:00,41.3,41.42,41.28,41.38,297417.0,32.1233,32.2166,32.1077,32.1855,297417.0
2016-08-03 12:00:00,41.39,41.45,41.3,41.36,207565.0,32.1933,32.2399,32.1233,32.1699,207565.0
2016-08-03 12:30:00,41.36,41.61,41.32,41.59,206909.0,32.1699,32.3644,32.1388,32.3488,206909.0
2016-08-03 13:00:00,41.6,41.75,41.58,41.6,190229.0,32.3566,32.4733,32.3411,32.3566,190229.0
2016-08-03 13:30:00,41.6,41.85,41.59,41.73,194285.0,32.3566,32.5511,32.3488,32.4577,194285.0
2016-08-03 14:00:00,41.74,41.76,41.5,41.54,247979.0,32.4655,32.4811,32.2788,32.31,247979.0
2016-08-03 14:30:00,41.53,41.71,41.53,41.63,137334.0,32.3022,32.4422,32.3022,32.38,137334.0
2016-08-03 15:00:00,41.62,41.73,41.59,41.68,185860.0,32.3722,32.4577,32.3488,32.4188,185860.0
2016-08-03 15:30:00,41.69,41.75,41.64,41.74,467627.0,32.4266,32.4733,32.3877,32.4655,467627.0
2016-08-04 09:30:00,41.86,42.27,41.73,41.81,230130.0,32.5588,32.8777,32.4577,32.52,230130.0
2016-08-04 10:00:00,41.82,42.03,41.68,41.97,171816.0,32.5277,32.6911,32.4188,32.6444,171816.0
2016-08-04 10:30:00,41.99,42.09,41.9,41.95,191175.0,32.66,32.7377,32.59,32.6289,191175.0
2016-08-04 11:00:00,41.95,41.99,41.78,41.9,177013.0,32.6289,32.66,32.4966,32.59,177013.0
2016-08-04 11:30:00,41.92,41.95,41.7,41.75,220443.0,32.6055,32.6289,32.4344,32.4733,220443.0
2016-08-04 12:00:00,41.76,41.84,41.72,41.81,87210.0,32.4811,32.5433,32.45,32.52,87210.0
2016-08-04 12:30:00,41.81,41.82,41.74,41.75,68050.0,32.52,32.5277,32.4655,32.4733,68050.0
2016-08-04 13:00:00,41.75,41.76,41.63,41.72,101425.0,32.4733,32.4811,32.38,32.45,101425.0
2016-08-04 13:30:00,41.72,41.76,41.66,41.68,119069.0,32.45,32.4811,32.4033,32.4188,119069.0
2016-08-04 14:00:00,41.68,41.69,41.49,41.49,177468.0,32.4188,32.4266,32.2711,32.2711,177468.0
2016-08-04 14:30:00,41.5,41.5,41.44,41.46,155385.0,32.2788,32.2788,32.2322,32.2477,155385.0
2016-08-04 15:00:00,41.45,41.48,41.39,41.4,221682.0,32.2399,32.2633,32.1933,32.2011,221682.0
2016-08-04 15:30:00,41.41,41.44,41.34,41.4,731255.0,32.2088,32.2322,32.1544,32.2011,731255.0
2016-08-05 09:30:00,42.0,42.18,41.82,41.88,426640.0,32.6677,32.8077,32.5277,32.5744,426640.0
2016-08-05 10:00:00,41.89,42.0,41.66,41.82,356365.0,32.5822,32.6677,32.4033,32.5277,356365.0
2016-08-05 10:30:00,41.82,41.87,41.63,41.79,270457.0,32.5277,32.5666,32.38,32.5044,270457.0
2016-08-05 11:00:00,41.79,41.8,41.61,41.64,261593.0,32.5044,32.5122,32.3644,32.3877,261593.0
2016-08-05 11:30:00,41.64,41.85,41.63,41.8,206570.0,32.3877,32.5511,32.38,32.5122,206570.0
2016-08-05 12:00:00,41.81,41.9,41.81,41.9,166683.0,32.52,32.59,32.52,32.59,166683.0
2016-08-05 12:30:00,41.89,42.01,41.86,41.99,234005.0,32.5822,32.6755,32.5588,32.66,234005.0
2016-08-05 13:00:00,42.0,42.02,41.91,41.95,234868.0,32.6677,32.6833,32.5977,32.6289,234868.0
2016-08-05 13:30:00,41.96,42.06,41.93,42.02,126378.0,32.6366,32.7144,32.6133,32.6833,126378.0
2016-08-05 14:00:00,42.02,42.04,41.96,41.98,120196.0,32.6833,32.6989,32.6366,32.6522,120196.0
2016-08-05 14:30:00,41.98,42.07,41.97,42.06,163789.0,32.6522,32.7222,32.6444,32.7144,163789.0
2016-08-05 15:00:00,42.07,42.1,42.05,42.08,194892.0,32.7222,32.7455,32.7066,32.73,194892.0
2016-08-05 15:30:00,42.08,42.09,41.98,42.03,580841.0,32.73,32.7377,32.6522,32.6911,580841.0
2016-08-08 09:30:00,42.16,42.24,41.91,42.06,730139.0,32.7922,32.8544,32.5977,32.7144,730139.0
2016-08-08 10:00:00,42.06,42.2,41.85,41.86,436238.0,32.7144,32.8233,32.5511,32.5588,436238.0
2016-08-08 10:30:00,41.85,42.01,41.62,41.64,529222.0,32.5511,32.6755,32.3722,32.3877,529222.0
2016-08-08 11:00:00,41.64,41.85,41.49,41.7,700624.0,32.3877,32.5511,32.2711,32.4344,700624.0
2016-08-08 11:30:00,41.71,41.75,41.47,41.49,599466.0,32.4422,32.4733,32.2555,32.2711,599466.0
2016-08-08 12:00:00,41.49,41.53,41.3,41.39,635714.0,32.2711,32.3022,32.1233,32.1933,635714.0
2016-08-08 12:30:00,41.39,41.42,41.3,41.38,479534.0,32.1933,32.2166,32.1233,32.1855,479534.0
2016-08-08 13:00:00,41.38,41.53,41.29,41.44,653364.0,32.1855,32.3022,32.1155,32.2322,653364.0
2016-08-08 13:30:00,41.45,41.61,41.43,41.55,454544.0,32.2399,32.3644,32.2244,32.3177,454544.0
2016-08-08 14:00:00,41.54,41.74,41.48,41.48,476668.0,32.31,32.4655,32.2633,32.2633,476668.0
2016-08-08 14:30:00,41.48,41.58,41.48,41.49,340952.0,32.2633,32.3411,32.2633,32.2711,340952.0
2016-08-08 15:00:00,41.5,41.5,41.3,41.32,711686.0,32.2788,32.2788,32.1233,32.1388,711686.0
2016-08-08 15:30:00,41.32,41.5,41.23,41.44,1878705.0,32.1388,32.2788,32.0688,32.2322,1878705.0
2016-08-09 09:30:00,40.03,41.5,40.0,41.43,1943370.0,31.1355,32.2788,31.1121,32.2244,1943370.0
2016-08-09 10:00:00,41.43,41.9,40.92,40.97,1249677.0,32.2244,32.59,31.8277,31.8666,1249677.0
2016-08-09 10:30:00,40.97,41.04,40.51,40.6,738589.0,31.8666,31.9211,31.5088,31.5788,738589.0
2016-08-09 11:00:00,40.59,40.99,40.59,40.82,433366.0,31.571,31.8822,31.571,31.7499,433366.0
2016-08-09 11:30:00,40.82,40.98,40.79,40.96,392801.0,31.7499,31.8744,31.7266,31.8588,392801.0
2016-08-09 12:00:00,40.95,41.0,40.85,40.88,328309.0,31.851,31.8899,31.7733,31.7966,328309.0
2016-08-09 12:30:00,40.89,40.89,40.65,40.66,263642.0,31.8044,31.8044,31.6177,31.6255,263642.0
2016-08-09 13:00:00,40.66,40.78,40.65,40.67,261537.0,31.6255,31.7188,31.6177,31.6333,261537.0
2016-08-09 13:30:00,40.68,40.72,40.35,40.54,395456.0,31.641,31.6722,31.3844,31.5321,395456.0
2016-08-09 14:00:00,40.54,40.67,40.42,40.5,389144.0,31.5321,31.6333,31.4388,31.501,389144.0
2016-08-09 14:30:00,40.51,40.59,40.35,40.55,379673.0,31.5088,31.571,31.3844,31.5399,379673.0
2016-08-09 15:00:00,40.55,40.59,40.34,40.45,559626.0,31.5399,31.571,31.3766,31.4621,559626.0
2016-08-09 15:30:00,40.46,40.57,40.26,40.51,1694536.0,31.4699,31.5555,31.3144,31.5088,1694536.0
2016-08-10 09:30:00,40.65,40.81,40.08,40.08,507364.0,31.6177,31.7422,31.1744,31.1744,507364.0
2016-08-10 10:00:00,40.07,40.17,39.92,40.05,865074.0,31.1666,31.2444,31.0499,31.151,865074.0
2016-08-10 10:30:00,40.05,40.25,39.96,40.16,510852.0,31.151,31.3066,31.081,31.2366,510852.0
2016-08-10 11:00:00,40.17,40.25,39.98,40.02,370635.0,31.2444,31.3066,31.0966,31.1277,370635.0
2016-08-10 11:30:00,40.02,40.04,39.94,39.96,304886.0,31.1277,31.1432,31.0655,31.081,304886.0
2016-08-10 12:00:00,39.96,40.16,39.93,40.01,312476.0,31.081,31.2366,31.0577,31.1199,312476.0
2016-08-10 12:30:00,40.02,40.1,39.96,39.98,220095.0,31.1277,31.1899,31.081,31.0966,220095.0
2016-08-10 13:00:00,39.99,40.0,39.93,39.97,142465.0,31.1044,31.1121,31.0577,31.0888,142465.0
2016-08-10 13:30:00,39.97,39.97,39.94,39.95,206280.0,31.0888,31.0888,31.0655,31.0732,206280.0
2016-08-10 14:00:00,39.95,40.0,39.58,39.62,586761.0,31.0732,31.1121,30.7855,30.8166,586761.0
2016-08-10 14:30:00,39.62,39.66,39.32,39.46,492254.0,30.8166,30.8477,30.5832,30.6921,492254.0
2016-08-10 15:00:00,39.46,39.61,39.45,39.59,419322.0,30.6921,30.8088,30.6843,30.7932,419322.0
2016-08-10 15:30:00,39.59,39.66,39.53,39.59,891984.0,30.7932,30.8477,30.7466,30.7932,891984.0
2016-08-11 09:30:00,40.23,40.52,39.88,39.93,460754.0,31.291,31.5166,31.0188,31.0577,460754.0
2016-08-11 10:00:00,39.92,39.93,39.67,39.76,344124.0,31.0499,31.0577,30.8555,30.9255,344124.0
2016-08-11 10:30:00,39.75,39.97,39.75,39.91,202968.0,30.9177,31.0888,30.9177,31.0421,202968.0
2016-08-11 11:00:00,39.92,39.97,39.69,39.8,376680.0,31.0499,31.0888,30.871,30.9566,376680.0
2016-08-11 11:30:00,39.81,39.96,39.8,39.95,201505.0,30.9644,31.081,30.9566,31.0732,201505.0
2016-08-11 12:00:00,39.96,39.99,39.84,39.95,154127.0,31.081,31.1044,30.9877,31.0732,154127.0
2016-08-11 12:30:00,39.95,40.01,39.93,39.97,124640.0,31.0732,31.1199,31.0577,31.0888,124640.0
2016-08-11 13:00:00,39.97,40.06,39.88,39.94,205584.0,31.0888,31.1588,31.0188,31.0655,205584.0
2016-08-11 13:30:00,39.94,40.01,39.93,39.97,137873.0,31.0655,31.1199,31.0577,31.0888,137873.0
2016-08-11 14:00:00,39.98,40.0,39.85,39.96,262811.0,31.0966,31.1121,30.9955,31.081,262811.0
2016-08-11 14:30:00,39.97,40.01,39.83,39.85,395181.0,31.0888,31.1199,30.9799,30.9955,395181.0
2016-08-11 15:00:00,39.86,39.92,39.84,39.86,421013.0,31.0032,31.0499,30.9877,31.0032,421013.0
2016-08-11 15:30:00,39.86,39.98,39.84,39.85,689198.0,31.0032,31.0966,30.9877,30.9955,689198.0
2016-08-12 09:30:00,39.7,39.94,39.53,39.84,471223.0,30.8788,31.0655,30.7466,30.9877,471223.0
2016-08-12 10:00:00,39.84,39.95,39.76,39.86,206060.0,30.9877,31.0732,30.9255,31.0032,206060.0
2016-08-12 10:30:00,39.87,39.93,39.7,39.76,233101.0,31.011,31.0577,30.8788,30.9255,233101.0
2016-08-12 11:00:00,39.76,39.79,39.64,39.65,215884.0,30.9255,30.9488,30.8321,30.8399,215884.0
2016-08-12 11:30:00,39.65,39.69,39.48,39.55,248202.0,30.8399,30.871,30.7077,30.7621,248202.0
2016-08-12 12:00:00,39.55,39.58,39.44,39.52,275532.0,30.7621,30.7855,30.6766,30.7388,275532.0
2016-08-12 12:30:00,39.52,39.55,39.41,39.42,147654.0,30.7388,30.7621,30.6532,30.661,147654.0
2016-08-12 13:00:00,39.42,39.43,39.24,39.39,203621.0,30.661,30.6688,30.521,30.6377,203621.0
2016-08-12 13:30:00,39.39,39.39,39.22,39.29,246457.0,30.6377,30.6377,30.5054,30.5599,246457.0
2016-08-12 14:00:00,39.29,39.39,39.24,39.29,248909.0,30.5599,30.6377,30.521,30.5599,248909.0
2016-08-12 14:30:00,39.29,39.4,39.28,39.37,228317.0,30.5599,30.6455,30.5521,30.6221,228317.0
2016-08-12 15:00:00,39.37,39.37,39.17,39.26,357454.0,30.6221,30.6221,30.4666,30.5366,357454.0
2016-08-12 15:30:00,39.26,39.4,39.25,39.33,732486.0,30.5366,30.6455,30.5288,30.591,732486.0
2016-08-15 09:30:00,39.49,39.73,39.27,39.32,483099.0,30.7155,30.9021,30.5443,30.5832,483099.0
2016-08-15 10:00:00,39.32,39.49,39.3,39.47,357711.0,30.5832,30.7155,30.5677,30.6999,357711.0
2016-08-15 10:30:00,39.47,39.58,39.4,39.43,291677.0,30.6999,30.7855,30.6455,30.6688,291677.0
2016-08-15 11:00:00,39.43,39.73,39.42,39.72,341545.0,30.6688,30.9021,30.661,30.8944,341545.0
2016-08-15 11:30:00,39.72,39.85,39.66,39.84,424667.0,30.8944,30.9955,30.8477,30.9877,424667.0
2016-08-15 12:00:00,39.84,39.9,39.73,39.86,245137.0,30.9877,31.0344,30.9021,31.0032,245137.0
2016-08-15 12:30:00,39.86,39.86,39.79,39.82,125877.0,31.0032,31.0032,30.9488,30.9721,125877.0
2016-08-15 13:00:00,39.82,39.84,39.79,39.83,146647.0,30.9721,30.9877,30.9488,30.9799,146647.0
2016-08-15 13:30:00,39.83,39.84,39.7,39.72,129632.0,30.9799,30.9877,30.8788,30.8944,129632.0
2016-08-15 14:00:00,39.71,39.83,39.67,39.82,275881.0,30.8866,30.9799,30.8555,30.9721,275881.0
2016-08-15 14:30:00,39.83,39.96,39.8,39.87,372572.0,30.9799,31.081,30.9566,31.011,372572.0
2016-08-15 15:00:00,39.87,39.87,39.66,39.66,217377.0,31.011,31.011,30.8477,30.8477,217377.0
2016-08-15 15:30:00,39.66,39.75,39.65,39.71,596260.0,30.8477,30.9177,30.8399,30.8866,596260.0
2016-08-16 09:30:00,39.59,39.66,39.4,39.42,196202.0,30.7932,30.8477,30.6455,30.661,196202.0
2016-08-16 10:00:00,39.42,39.59,39.4,39.49,132617.0,30.661,30.7932,30.6455,30.7155,132617.0
2016-08-16 10:30:00,39.49,39.57,39.39,39.42,104728.0,30.7155,30.7777,30.6377,30.661,104728.0
2016-08-16 11:00:00,39.42,39.46,39.37,39.39,161556.0,30.661,30.6921,30.6221,30.6377,161556.0
2016-08-16 11:30:00,39.38,39.44,39.33,39.44,136582.0,30.6299,30.6766,30.591,30.6766,136582.0
2016-08-16 12:00:00,39.44,39.47,39.33,39.35,139165.0,30.6766,30.6999,30.591,30.6066,139165.0
2016-08-16 12:30:00,39.34,39.38,39.28,39.36,83633.0,30.5988,30.6299,30.5521,30.6143,83633.0
2016-08-16 13:00:00,39.37,39.41,39.31,39.39,158041.0,30.6221,30.6532,30.5755,30.6377,158041.0
2016-08-16 13:30:00,39.4,39.43,39.31,39.41,150230.0,30.6455,30.6688,30.5755,30.6532,150230.0
2016-08-16 14:00:00,39.4,39.44,39.37,39.43,192408.0,30.6455,30.6766,30.6221,30.6688,192408.0
2016-08-16 14:30:00,39.43,39.5,39.38,39.46,206326.0,30.6688,30.7232,30.6299,30.6921,206326.0
2016-08-16 15:00:00,39.45,39.51,39.39,39.5,167056.0,30.6843,30.731,30.6377,30.7232,167056.0
2016-08-16 15:30:00,39.5,39.54,39.41,39.45,587379.0,30.7232,30.7543,30.6532,30.6843,587379.0
2016-08-17 09:30:00,39.42,39.58,39.1,39.2,322414.0,30.661,30.7855,30.4121,30.4899,322414.0
2016-08-17 10:00:00,39.2,39.22,39.01,39.21,223975.0,30.4899,30.5054,30.3421,30.4977,223975.0
2016-08-17 10:30:00,39.22,39.23,39.03,39.03,122934.0,30.5054,30.5132,30.3577,30.3577,122934.0
2016-08-17 11:00:00,39.03,39.13,39.0,39.01,152967.0,30.3577,30.4354,30.3343,30.3421,152967.0
2016-08-17 11:30:00,39.0,39.01,38.87,38.92,271382.0,30.3343,30.3421,30.2332,30.2721,271382.0
2016-08-17 12:00:00,38.91,39.0,38.87,38.88,129150.0,30.2643,30.3343,30.2332,30.241,129150.0
2016-08-17 12:30:00,38.88,39.01,38.88,38.96,179564.0,30.241,30.3421,30.241,30.3032,179564.0
2016-08-17 13:00:00,38.97,39.06,38.93,39.05,189633.0,30.311,30.381,30.2799,30.3732,189633.0
2016-08-17 13:30:00,39.04,39.09,38.97,39.0,146746.0,30.3654,30.4043,30.311,30.3343,146746.0
2016-08-17 14:00:00,38.99,39.14,38.91,39.04,228163.0,30.3266,30.4432,30.2643,30.3654,228163.0
2016-08-17 14:30:00,39.04,39.14,39.0,39.14,168915.0,30.3654,30.4432,30.3343,30.4432,168915.0
2016-08-17 15:00:00,39.14,39.17,39.05,39.14,296453.0,30.4432,30.4666,30.3732,30.4432,296453.0
2016-08-17 15:30:00,39.14,39.25,39.1,39.22,651502.0,30.4432,30.5288,30.4121,30.5054,651502.0
2016-08-18 09:30:00,39.37,39.53,39.24,39.3,144187.0,30.6221,30.7466,30.521,30.5677,144187.0
2016-08-18 10:00:00,39.29,39.38,39.21,39.28,135252.0,30.5599,30.6299,30.4977,30.5521,135252.0
2016-08-18 10:30:00,39.29,39.39,39.28,39.36,113410.0,30.5599,30.6377,30.5521,30.6143,113410.0
2016-08-18 11:00:00,39.36,39.45,39.32,39.45,125730.0,30.6143,30.6843,30.5832,30.6843,125730.0
2016-08-18 11:30:00,39.44,39.45,39.36,39.39,115160.0,30.6766,30.6843,30.6143,30.6377,115160.0
2016-08-18 12:00:00,39.39,39.49,39.3,39.3,111179.0,30.6377,30.7155,30.5677,30.5677,111179.0
2016-08-18 12:30:00,39.3,39.31,39.23,39.3,66839.0,30.5677,30.5755,30.5132,30.5677,66839.0
2016-08-18 13:00:00,39.3,39.37,39.29,39.3,65008.0,30.5677,30.6221,30.5599,30.5677,65008.0
2016-08-18 13:30:00,39.3,39.34,39.29,39.3,57154.0,30.5677,30.5988,30.5599,30.5677,57154.0
2016-08-18 14:00:00,39.3,39.39,39.3,39.38,133005.0,30.5677,30.6377,30.5677,30.6299,133005.0
2016-08-18 14:30:00,39.37,39.47,39.34,39.42,162868.0,30.6221,30.6999,30.5988,30.661,162868.0
2016-08-18 15:00:00,39.43,39.46,39.39,39.46,106208.0,30.6688,30.6921,30.6377,30.6921,106208.0
2016-08-18 15:30:00,39.46,39.49,39.41,39.45,379629.0,30.6921,30.7155,30.6532,30.6843,379629.0
2016-08-19 09:30:00,39.47,40.03,39.44,39.93,489853.0,30.6999,31.1355,30.6766,31.0577,489853.0
2016-08-19 10:00:00,39.93,40.1,39.83,39.96,305071.0,31.0577,31.1899,30.9799,31.081,305071.0
2016-08-19 10:30:00,39.96,40.01,39.83,39.88,248224.0,31.081,31.1199,30.9799,31.0188,248224.0
2016-08-19 11:00:00,39.88,39.93,39.81,39.93,195245.0,31.0188,31.0577,30.9644,31.0577,195245.0
2016-08-19 11:30:00,39.93,40.04,39.91,40.0,168971.0,31.0577,31.1432,31.0421,31.1121,168971.0
2016-08-19 12:00:00,39.99,40.0,39.78,39.91,155699.0,31.1044,31.1121,30.941,31.0421,155699.0
2016-08-19 12:30:00,39.91,39.98,39.85,39.91,226961.0,31.0421,31.0966,30.9955,31.0421,226961.0
2016-08-19 13:00:00,39.91,40.03,39.9,40.01,235657.0,31.0421,31.1355,31.0344,31.1199,235657.0
2016-08-19 13:30:00,40.01,40.05,39.98,40.03,172025.0,31.1199,31.151,31.0966,31.1355,172025.0
2016-08-19 14:00:00,40.03,40.14,40.0,40.09,223422.0,31.1355,31.221,31.1121,31.1821,223422.0
2016-08-19 14:30:00,40.09,40.16,40.06,40.15,244776.0,31.1821,31.2366,31.1588,31.2288,244776.0
2016-08-19 15:00:00,40.16,40.38,40.13,40.38,646612.0,31.2366,31.4077,31.2132,31.4077,646612.0
2016-08-19 15:30:00,40.38,40.4,40.29,40.32,1075078.0,31.4077,31.4233,31.3377,31.361,1075078.0
2016-08-22 09:30:00,40.11,40.33,40.02,40.12,273214.0,31.1977,31.3688,31.1277,31.2055,273214.0
2016-08-22 10:00:00,40.1,40.14,39.92,40.09,277562.0,31.1899,31.221,31.0499,31.1821,277562.0
2016-08-22 10:30:00,40.1,40.12,39.94,39.94,206347.0,31.1899,31.2055,31.0655,31.0655,206347.0
2016-08-22 11:00:00,39.95,39.96,39.76,39.77,105296.0,31.0732,31.081,30.9255,30.9332,105296.0
2016-08-22 11:30:00,39.77,39.9,39.75,39.84,91821.0,30.9332,31.0344,30.9177,30.9877,91821.0
2016-08-22 12:00:00,39.84,39.94,39.74,39.86,81706.0,30.9877,31.0655,30.9099,31.0032,81706.0
2016-08-22 12:30:00,39.86,39.94,39.83,39.93,61334.0,31.0032,31.0655,30.9799,31.0577,61334.0
2016-08-22 13:00:00,39.91,39.92,39.77,39.81,70396.0,31.0421,31.0499,30.9332,30.9644,70396.0
2016-08-22 13:30:00,39.81,39.91,39.77,39.83,83916.0,30.9644,31.0421,30.9332,30.9799,83916.0
2016-08-22 14:00:00,39.83,39.86,39.73,39.74,76534.0,30.9799,31.0032,30.9021,30.9099,76534.0
2016-08-22 14:30:00,39.74,39.76,39.71,39.74,76419.0,30.9099,30.9255,30.8866,30.9099,76419.0
2016-08-22 15:00:00,39.74,39.77,39.72,39.73,94964.0,30.9099,30.9332,30.8944,30.9021,94964.0
2016-08-22 15:30:00,39.73,39.76,39.69,39.75,362598.0,30.9021,30.9255,30.871,30.9177,362598.0
2016-08-23 09:30:00,40.08,40.19,39.81,39.91,216586.0,31.1744,31.2599,30.9644,31.0421,216586.0
2016-08-23 10:00:00,39.91,40.22,39.88,40.18,288499.0,31.0421,31.2833,31.0188,31.2521,288499.0
2016-08-23 10:30:00,40.18,40.38,40.18,40.27,252227.0,31.2521,31.4077,31.2521,31.3221,252227.0
2016-08-23 11:00:00,40.28,40.39,40.24,40.34,202172.0,31.3299,31.4155,31.2988,31.3766,202172.0
2016-08-23 11:30:00,40.33,40.48,40.32,40.45,154974.0,31.3688,31.4855,31.361,31.4621,154974.0
2016-08-23 12:00:00,40.44,40.46,40.34,40.41,153229.0,31.4544,31.4699,31.3766,31.431,153229.0
2016-08-23 12:30:00,40.4,40.44,40.35,40.36,103079.0,31.4233,31.4544,31.3844,31.3921,103079.0
2016-08-23 13:00:00,40.36,40.45,40.3,40.43,152739.0,31.3921,31.4621,31.3455,31.4466,152739.0
2016-08-23 13:30:00,40.43,40.54,40.41,40.53,135690.0,31.4466,31.5321,31.431,31.5244,135690.0
2016-08-23 14:00:00,40.53,40.58,40.48,40.58,115156.0,31.5244,31.5633,31.4855,31.5633,115156.0
2016-08-23 14:30:00,40.57,40.59,40.51,40.55,128645.0,31.5555,31.571,31.5088,31.5399,128645.0
2016-08-23 15:00:00,40.54,40.61,40.51,40.55,132796.0,31.5321,31.5866,31.5088,31.5399,132796.0
2016-08-23 15:30:00,40.55,40.56,40.45,40.48,461866.0,31.5399,31.5477,31.4621,31.4855,461866.0
2016-08-24 09:30:00,40.27,40.42,40.14,40.16,254797.0,31.3221,31.4388,31.221,31.2366,254797.0
2016-08-24 10:00:00,40.17,40.17,39.96,40.05,183020.0,31.2444,31.2444,31.081,31.151,183020.0
2016-08-24 10:30:00,40.04,40.06,39.96,40.02,158388.0,31.1432,31.1588,31.081,31.1277,158388.0
2016-08-24 11:00:00,40.02,40.12,39.99,40.11,110456.0,31.1277,31.2055,31.1044,31.1977,110456.0
2016-08-24 11:30:00,40.11,40.12,39.95,40.03,100596.0,31.1977,31.2055,31.0732,31.1355,100596.0
2016-08-24 12:00:00,40.04,40.09,40.0,40.04,73959.0,31.1432,31.1821,31.1121,31.1432,73959.0
2016-08-24 12:30:00,40.05,40.13,40.04,40.07,86101.0,31.151,31.2132,31.1432,31.1666,86101.0
2016-08-24 13:00:00,40.08,40.09,40.02,40.04,91050.0,31.1744,31.1821,31.1277,31.1432,91050.0
2016-08-24 13:30:00,40.04,40.07,40.03,40.05,56166.0,31.1432,31.1666,31.1355,31.151,56166.0
2016-08-24 14:00:00,40.04,40.05,39.88,39.91,168924.0,31.1432,31.151,31.0188,31.0421,168924.0
2016-08-24 14:30:00,39.91,39.92,39.83,39.88,135213.0,31.0421,31.0499,30.9799,31.0188,135213.0
2016-08-24 15:00:00,39.87,39.91,39.83,39.89,231269.0,31.011,31.0421,30.9799,31.0266,231269.0
2016-08-24 15:30:00,39.88,39.92,39.8,39.88,362253.0,31.0188,31.0499,30.9566,31.0188,362253.0
2016-08-25 09:30:00,39.84,40.12,39.65,40.1,177769.0,30.9877,31.2055,30.8399,31.1899,177769.0
2016-08-25 10:00:00,40.11,40.16,40.05,40.12,149429.0,31.1977,31.2366,31.151,31.2055,149429.0
2016-08-25 10:30:00,40.11,40.23,40.05,40.2,271605.0,31.1977,31.291,31.151,31.2677,271605.0
2016-08-25 11:00:00,40.2,40.32,40.19,40.28,265058.0,31.2677,31.361,31.2599,31.3299,265058.0
2016-08-25 11:30:00,40.28,40.29,40.05,40.2,202289.0,31.3299,31.3377,31.151,31.2677,202289.0
2016-08-25 12:00:00,40.2,40.23,39.87,39.92,205451.0,31.2677,31.291,31.011,31.0499,205451.0
2016-08-25 12:30:00,39.93,39.99,39.89,39.9,216751.0,31.0577,31.1044,31.0266,31.0344,216751.0
2016-08-25 13:00:00,39.91,39.92,39.84,39.88,82513.0,31.0421,31.0499,30.9877,31.0188,82513.0
2016-08-25 13:30:00,39.88,39.89,39.77,39.85,131406.0,31.0188,31.0266,30.9332,30.9955,131406.0
2016-08-25 14:00:00,39.85,39.92,39.82,39.84,114920.0,30.9955,31.0499,30.9721,30.9877,114920.0
2016-08-25 14:30:00,39.83,39.87,39.79,39.8,131800.0,30.9799,31.011,30.9488,30.9566,131800.0
2016-08-25 15:00:00,39.81,39.9,39.79,39.87,135319.0,30.9644,31.0344,30.9488,31.011,135319.0
2016-08-25 15:30:00,39.87,39.89,39.77,39.85,410091.0,31.011,31.0266,30.9332,30.9955,410091.0
2016-08-26 09:30:00,39.79,39.88,39.6,39.79,195825.0,30.9488,31.0188,30.801,30.9488,195825.0
2016-08-26 10:00:00,39.75,40.03,39.65,39.98,152432.0,30.9177,31.1355,30.8399,31.0966,152432.0
2016-08-26 10:30:00,39.99,40.04,39.77,39.77,119451.0,31.1044,31.1432,30.9332,30.9332,119451.0
2016-08-26 11:00:00,39.77,39.83,39.67,39.78,142260.0,30.9332,30.9799,30.8555,30.941,142260.0
2016-08-26 11:30:00,39.78,39.8,39.44,39.46,222419.0,30.941,30.9566,30.6766,30.6921,222419.0
2016-08-26 12:00:00,39.46,39.46,39.2,39.21,173459.0,30.6921,30.6921,30.4899,30.4977,173459.0
2016-08-26 12:30:00,39.22,39.22,38.95,38.97,420140.0,30.5054,30.5054,30.2954,30.311,420140.0
2016-08-26 13:00:00,38.98,39.03,38.91,38.94,182814.0,30.3188,30.3577,30.2643,30.2877,182814.0
2016-08-26 13:30:00,38.95,38.98,38.75,38.79,151176.0,30.2954,30.3188,30.1399,30.171,151176.0
2016-08-26 14:00:00,38.79,38.8,38.64,38.73,258881.0,30.171,30.1788,30.0543,30.1243,258881.0
2016-08-26 14:30:00,38.73,38.83,38.69,38.76,158542.0,30.1243,30.2021,30.0932,30.1477,158542.0
2016-08-26 15:00:00,38.77,38.89,38.74,38.86,189648.0,30.1554,30.2488,30.1321,30.2254,189648.0
2016-08-26 15:30:00,38.86,38.97,38.85,38.92,403565.0,30.2254,30.311,30.2177,30.2721,403565.0
2016-08-29 09:30:00,39.11,39.26,38.91,39.25,149209.0,30.4199,30.5366,30.2643,30.5288,149209.0
2016-08-29 10:00:00,39.25,39.39,39.17,39.23,172254.0,30.5288,30.6377,30.4666,30.5132,172254.0
2016-08-29 10:30:00,39.23,39.29,39.16,39.19,137880.0,30.5132,30.5599,30.4588,30.4821,137880.0
2016-08-29 11:00:00,39.2,39.2,39.12,39.18,100242.0,30.4899,30.4899,30.4277,30.4743,100242.0
2016-08-29 11:30:00,39.18,39.24,39.07,39.07,124848.0,30.4743,30.521,30.3888,30.3888,124848.0
2016-08-29 12:00:00,39.08,39.13,39.06,39.08,71236.0,30.3966,30.4354,30.381,30.3966,71236.0
2016-08-29 12:30:00,39.08,39.16,39.07,39.16,66894.0,30.3966,30.4588,30.3888,30.4588,66894.0
2016-08-29 13:00:00,39.16,39.18,39.13,39.17,52879.0,30.4588,30.4743,30.4354,30.4666,52879.0
2016-08-29 13:30:00,39.16,39.26,39.16,39.19,133461.0,30.4588,30.5366,30.4588,30.4821,133461.0
2016-08-29 14:00:00,39.18,39.23,39.13,39.15,50112.0,30.4743,30.5132,30.4354,30.451,50112.0
2016-08-29 14:30:00,39.15,39.18,39.1,39.15,71650.0,30.451,30.4743,30.4121,30.451,71650.0
2016-08-29 15:00:00,39.16,39.18,39.12,39.13,121232.0,30.4588,30.4743,30.4277,30.4354,121232.0
2016-08-29 15:30:00,39.12,39.13,38.98,39.0,798906.0,30.4277,30.4354,30.3188,30.3343,798906.0
2016-08-30 09:30:00,38.84,38.96,38.52,38.58,221795.0,30.2099,30.3032,29.961,30.0077,221795.0
2016-08-30 10:00:00,38.6,38.77,38.51,38.69,175350.0,30.0232,30.1554,29.9532,30.0932,175350.0
2016-08-30 10:30:00,38.69,38.72,38.61,38.66,135667.0,30.0932,30.1165,30.031,30.0699,135667.0
2016-08-30 11:00:00,38.66,38.75,38.63,38.72,111608.0,30.0699,30.1399,30.0465,30.1165,111608.0
2016-08-30 11:30:00,38.72,38.73,38.65,38.66,65034.0,30.1165,30.1243,30.0621,30.0699,65034.0
2016-08-30 12:00:00,38.66,38.74,38.59,38.69,177142.0,30.0699,30.1321,30.0154,30.0932,177142.0
2016-08-30 12:30:00,38.7,38.7,38.58,38.59,96073.0,30.101,30.101,30.0077,30.0154,96073.0
2016-08-30 13:00:00,38.58,38.6,38.55,38.57,72488.0,30.0077,30.0232,29.9843,29.9999,72488.0
2016-08-30 13:30:00,38.56,38.59,38.51,38.56,74373.0,29.9921,30.0154,29.9532,29.9921,74373.0
2016-08-30 14:00:00,38.57,38.57,38.5,38.54,75718.0,29.9999,29.9999,29.9454,29.9765,75718.0
2016-08-30 14:30:00,38.53,38.56,38.51,38.53,114499.0,29.9688,29.9921,29.9532,29.9688,114499.0
2016-08-30 15:00:00,38.53,38.53,38.47,38.52,114889.0,29.9688,29.9688,29.9221,29.961,114889.0
2016-08-30 15:30:00,38.52,38.6,38.5,38.58,254217.0,29.961,30.0232,29.9454,30.0077,254217.0
2016-08-31 09:30:00,38.5,38.78,38.47,38.72,185520.0,29.9454,30.1632,29.9221,30.1165,185520.0
2016-08-31 10:00:00,38.71,38.73,38.48,38.49,168626.0,30.1088,30.1243,29.9299,29.9377,168626.0
2016-08-31 10:30:00,38.49,38.49,38.22,38.25,109428.0,29.9377,29.9377,29.7276,29.751,109428.0
2016-08-31 11:00:00,38.24,38.26,38.07,38.14,269724.0,29.7432,29.7588,29.611,29.6654,269724.0
2016-08-31 11:30:00,38.16,38.18,38.05,38.08,106621.0,29.681,29.6965,29.5954,29.6188,106621.0
2016-08-31 12:00:00,38.06,38.08,37.96,37.98,321207.0,29.6032,29.6188,29.5254,29.541,321207.0
2016-08-31 12:30:00,37.99,38.03,37.91,37.95,162820.0,29.5488,29.5799,29.4865,29.5176,162820.0
2016-08-31 13:00:00,37.94,37.98,37.9,37.98,155383.0,29.5099,29.541,29.4787,29.541,155383.0
2016-08-31 13:30:00,37.98,38.0,37.94,37.98,156227.0,29.541,29.5565,29.5099,29.541,156227.0
2016-08-31 14:00:00,37.97,38.21,37.97,38.21,253771.0,29.5332,29.7199,29.5332,29.7199,253771.0
2016-08-31 14:30:00,38.22,38.25,38.18,38.2,152507.0,29.7276,29.751,29.6965,29.7121,152507.0
2016-08-31 15:00:00,38.2,38.29,38.18,38.25,83415.0,29.7121,29.7821,29.6965,29.751,83415.0
2016-08-31 15:30:00,38.24,38.25,38.14,38.17,387636.0,29.7432,29.751,29.6654,29.6888,387636.0
2016-09-01 09:30:00,38.1,38.28,38.02,38.2,211960.0,29.6343,29.7743,29.5721,29.7121,211960.0
2016-09-01 10:00:00,38.18,38.41,38.08,38.13,290772.0,29.6965,29.8754,29.6188,29.6576,290772.0
2016-09-01 10:30:00,38.12,38.25,38.06,38.2,182127.0,29.6499,29.751,29.6032,29.7121,182127.0
2016-09-01 11:00:00,38.21,38.44,38.1,38.44,162466.0,29.7199,29.8988,29.6343,29.8988,162466.0
2016-09-01 11:30:00,38.43,38.45,38.3,38.38,151141.0,29.891,29.9065,29.7899,29.8521,151141.0
2016-09-01 12:00:00,38.37,38.44,38.27,38.39,112754.0,29.8443,29.8988,29.7665,29.8599,112754.0
2016-09-01 12:30:00,38.38,38.41,38.27,38.33,74424.0,29.8521,29.8754,29.7665,29.8132,74424.0
2016-09-01 13:00:00,38.33,38.38,38.31,38.35,63408.0,29.8132,29.8521,29.7976,29.8288,63408.0
2016-09-01 13:30:00,38.35,38.36,38.25,38.26,104061.0,29.8288,29.8365,29.751,29.7588,104061.0
2016-09-01 14:00:00,38.25,38.26,38.17,38.25,150043.0,29.751,29.7588,29.6888,29.751,150043.0
2016-09-01 14:30:00,38.26,38.29,38.21,38.27,88143.0,29.7588,29.7821,29.7199,29.7665,88143.0
2016-09-01 15:00:00,38.26,38.35,38.21,38.32,206532.0,29.7588,29.8288,29.7199,29.8054,206532.0
2016-09-01 15:30:00,38.32,38.42,38.29,38.39,331502.0,29.8054,29.8832,29.7821,29.8599,331502.0
2016-09-02 09:30:00,38.57,38.69,38.27,38.36,243939.0,29.9999,30.0932,29.7665,29.8365,243939.0
2016-09-02 10:00:00,38.39,38.51,38.3,38.51,117926.0,29.8599,29.9532,29.7899,29.9532,117926.0
2016-09-02 10:30:00,38.51,38.59,38.44,38.54,142487.0,29.9532,30.0154,29.8988,29.9765,142487.0
2016-09-02 11:00:00,38.55,38.59,38.45,38.5,102269.0,29.9843,30.0154,29.9065,29.9454,102269.0
2016-09-02 11:30:00,38.51,38.51,38.37,38.41,103538.0,29.9532,29.9532,29.8443,29.8754,103538.0
2016-09-02 12:00:00,38.41,38.47,38.4,38.45,70540.0,29.8754,29.9221,29.8676,29.9065,70540.0
2016-09-02 12:30:00,38.44,38.48,38.41,38.43,56063.0,29.8988,29.9299,29.8754,29.891,56063.0
2016-09-02 13:00:00,38.43,38.43,38.36,38.37,78845.0,29.891,29.891,29.8365,29.8443,78845.0
2016-09-02 13:30:00,38.38,38.39,38.18,38.18,93369.0,29.8521,29.8599,29.6965,29.6965,93369.0
2016-09-02 14:00:00,38.19,38.2,38.09,38.09,118970.0,29.7043,29.7121,29.6265,29.6265,118970.0
2016-09-02 14:30:00,38.09,38.19,38.09,38.16,96138.0,29.6265,29.7043,29.6265,29.681,96138.0
2016-09-02 15:00:00,38.16,38.18,38.11,38.16,99761.0,29.681,29.6965,29.6421,29.681,99761.0
2016-09-02 15:30:00,38.16,38.21,38.12,38.16,283405.0,29.681,29.7199,29.6499,29.681,283405.0
2016-09-06 09:30:00,38.3,38.38,37.97,37.99,242100.0,29.7899,29.8521,29.5332,29.5488,242100.0
2016-09-06 10:00:00,37.99,38.02,37.6,37.66,330814.0,29.5488,29.5721,29.2454,29.2921,330814.0
2016-09-06 10:30:00,37.66,37.79,37.66,37.75,262817.0,29.2921,29.3932,29.2921,29.3621,262817.0
2016-09-06 11:00:00,37.75,37.81,37.62,37.78,363681.0,29.3621,29.4087,29.261,29.3854,363681.0
2016-09-06 11:30:00,37.77,37.85,37.74,37.8,177873.0,29.3776,29.4399,29.3543,29.401,177873.0
2016-09-06 12:00:00,37.81,37.96,37.79,37.82,130155.0,29.4087,29.5254,29.3932,29.4165,130155.0
2016-09-06 12:30:00,37.82,37.99,37.82,37.89,196827.0,29.4165,29.5488,29.4165,29.471,196827.0
2016-09-06 13:00:00,37.88,37.91,37.81,37.9,59983.0,29.4632,29.4865,29.4087,29.4787,59983.0
2016-09-06 13:30:00,37.89,37.99,37.88,37.98,78588.0,29.471,29.5488,29.4632,29.541,78588.0
2016-09-06 14:00:00,37.98,37.98,37.91,37.97,83574.0,29.541,29.541,29.4865,29.5332,83574.0
2016-09-06 14:30:00,37.97,37.98,37.84,37.85,77430.0,29.5332,29.541,29.4321,29.4399,77430.0
2016-09-06 15:00:00,37.85,37.91,37.76,37.81,211756.0,29.4399,29.4865,29.3699,29.4087,211756.0
2016-09-06 15:30:00,37.81,37.86,37.77,37.84,421530.0,29.4087,29.4476,29.3776,29.4321,421530.0
2016-09-07 09:30:00,37.87,38.0,37.58,37.64,420728.0,29.4554,29.5565,29.2299,29.2765,420728.0
2016-09-07 10:00:00,37.64,37.94,37.64,37.94,349167.0,29.2765,29.5099,29.2765,29.5099,349167.0
2016-09-07 10:30:00,37.94,37.98,37.78,37.97,342771.0,29.5099,29.541,29.3854,29.5332,342771.0
2016-09-07 11:00:00,37.97,38.02,37.77,37.88,496174.0,29.5332,29.5721,29.3776,29.4632,496174.0
2016-09-07 11:30:00,37.88,37.97,37.86,37.95,187383.0,29.4632,29.5332,29.4476,29.5176,187383.0
2016-09-07 12:00:00,37.95,37.98,37.9,37.98,169982.0,29.5176,29.541,29.4787,29.541,169982.0
2016-09-07 12:30:00,37.98,38.13,37.95,38.11,201185.0,29.541,29.6576,29.5176,29.6421,201185.0
2016-09-07 13:00:00,38.11,38.13,38.04,38.09,189698.0,29.6421,29.6576,29.5876,29.6265,189698.0
2016-09-07 13:30:00,38.09,38.34,38.07,38.34,397337.0,29.6265,29.821,29.611,29.821,397337.0
2016-09-07 14:00:00,38.33,38.56,38.32,38.53,348446.0,29.8132,29.9921,29.8054,29.9688,348446.0
2016-09-07 14:30:00,38.52,38.56,38.39,38.51,261491.0,29.961,29.9921,29.8599,29.9532,261491.0
2016-09-07 15:00:00,38.51,38.55,38.39,38.51,340536.0,29.9532,29.9843,29.8599,29.9532,340536.0
2016-09-07 15:30:00,38.51,38.56,38.48,38.55,761015.0,29.9532,29.9921,29.9299,29.9843,761015.0
2016-09-08 09:30:00,37.97,38.23,37.9,38.01,203780.0,29.7996,30.0036,29.7446,29.831,203780.0
2016-09-08 10:00:00,38.01,38.05,37.86,37.94,124164.0,29.831,29.8623,29.7132,29.776,124164.0
2016-09-08 10:30:00,37.93,38.02,37.89,37.93,72007.0,29.7682,29.8388,29.7368,29.7682,72007.0
2016-09-08 11:00:00,37.93,37.99,37.83,37.83,104194.0,29.7682,29.8153,29.6897,29.6897,104194.0
2016-09-08 11:30:00,37.84,37.85,37.75,37.78,114447.0,29.6975,29.7054,29.6269,29.6504,114447.0
2016-09-08 12:00:00,37.77,37.82,37.7,37.72,76180.0,29.6426,29.6818,29.5877,29.6034,76180.0
2016-09-08 12:30:00,37.73,37.78,37.69,37.7,98947.0,29.6112,29.6504,29.5798,29.5877,98947.0
2016-09-08 13:00:00,37.7,37.77,37.69,37.72,97723.0,29.5877,29.6426,29.5798,29.6034,97723.0
2016-09-08 13:30:00,37.71,37.73,37.6,37.61,143366.0,29.5955,29.6112,29.5092,29.517,143366.0
2016-09-08 14:00:00,37.61,37.63,37.5,37.57,197179.0,29.517,29.5327,29.4307,29.4856,197179.0
2016-09-08 14:30:00,37.57,37.58,37.46,37.48,126335.0,29.4856,29.4935,29.3993,29.415,126335.0
2016-09-08 15:00:00,37.48,37.5,37.45,37.47,129640.0,29.415,29.4307,29.3915,29.4072,129640.0
2016-09-08 15:30:00,37.46,37.49,37.41,37.41,516200.0,29.3993,29.4228,29.3601,29.3601,516200.0
2016-09-09 09:30:00,37.25,37.41,37.04,37.26,267222.0,29.2345,29.3601,29.0697,29.2423,267222.0
2016-09-09 10:00:00,37.26,37.26,37.11,37.23,149464.0,29.2423,29.2423,29.1246,29.2188,149464.0
2016-09-09 10:30:00,37.23,37.28,37.08,37.14,169063.0,29.2188,29.258,29.1011,29.1482,169063.0
2016-09-09 11:00:00,37.13,37.22,37.04,37.12,207661.0,29.1403,29.2109,29.0697,29.1325,207661.0
2016-09-09 11:30:00,37.12,37.12,36.94,36.94,160351.0,29.1325,29.1325,28.9912,28.9912,160351.0
2016-09-09 12:00:00,36.94,36.97,36.88,36.95,181442.0,28.9912,29.0147,28.9441,28.999,181442.0
2016-09-09 12:30:00,36.95,36.96,36.81,36.84,95516.0,28.999,29.0069,28.8892,28.9127,95516.0
2016-09-09 13:00:00,36.84,36.86,36.7,36.75,163210.0,28.9127,28.9284,28.8028,28.8421,163210.0
2016-09-09 13:30:00,36.76,36.77,36.52,36.54,211776.0,28.8499,28.8578,28.6616,28.6773,211776.0
2016-09-09 14:00:00,36.54,36.61,36.43,36.6,268683.0,28.6773,28.7322,28.5909,28.7244,268683.0
2016-09-09 14:30:00,36.6,36.84,36.59,36.83,256184.0,28.7244,28.9127,28.7165,28.9049,256184.0
2016-09-09 15:00:00,36.82,36.88,36.71,36.79,299989.0,28.897,28.9441,28.8107,28.8735,299989.0
2016-09-09 15:30:00,36.79,36.8,36.58,36.59,578895.0,28.8735,28.8813,28.7087,28.7165,578895.0
2016-09-12 09:30:00,36.25,36.61,36.2,36.59,223614.0,28.4497,28.7322,28.4104,28.7165,223614.0
2016-09-12 10:00:00,36.58,36.95,36.58,36.95,215264.0,28.7087,28.999,28.7087,28.999,215264.0
2016-09-12 10:30:00,36.95,36.97,36.81,36.9,232655.0,28.999,29.0147,28.8892,28.9598,232655.0
2016-09-12 11:00:00,36.91,36.97,36.83,36.86,124225.0,28.9677,29.0147,28.9049,28.9284,124225.0
2016-09-12 11:30:00,36.86,37.04,36.82,37.01,133056.0,28.9284,29.0697,28.897,29.0461,133056.0
2016-09-12 12:00:00,37.0,37.06,36.97,37.02,111367.0,29.0383,29.0854,29.0147,29.054,111367.0
2016-09-12 12:30:00,37.02,37.07,36.95,36.98,108259.0,29.054,29.0932,28.999,29.0226,108259.0
2016-09-12 13:00:00,36.99,37.16,36.87,36.89,133217.0,29.0304,29.1639,28.9363,28.952,133217.0
2016-09-12 13:30:00,36.9,37.07,36.82,37.05,151186.0,28.9598,29.0932,28.897,29.0775,151186.0
2016-09-12 14:00:00,37.05,37.3,37.05,37.26,201417.0,29.0775,29.2737,29.0775,29.2423,201417.0
2016-09-12 14:30:00,37.27,37.38,37.24,37.31,164954.0,29.2502,29.3365,29.2266,29.2816,164954.0
2016-09-12 15:00:00,37.32,37.4,37.29,37.32,262050.0,29.2894,29.3522,29.2659,29.2894,262050.0
2016-09-12 15:30:00,37.32,37.34,37.2,37.24,479687.0,29.2894,29.3051,29.1953,29.2266,479687.0
2016-09-13 09:30:00,36.94,37.18,36.78,36.81,154614.0,28.9912,29.1796,28.8656,28.8892,154614.0
2016-09-13 10:00:00,36.81,36.98,36.73,36.73,217649.0,28.8892,29.0226,28.8264,28.8264,217649.0
2016-09-13 10:30:00,36.74,36.75,36.43,36.43,263949.0,28.8342,28.8421,28.5909,28.5909,263949.0
2016-09-13 11:00:00,36.44,36.46,36.26,36.32,236604.0,28.5988,28.6145,28.4575,28.5046,236604.0
2016-09-13 11:30:00,36.31,36.32,36.11,36.27,217009.0,28.4968,28.5046,28.3398,28.4654,217009.0
2016-09-13 12:00:00,36.28,36.46,36.08,36.09,166313.0,28.4732,28.6145,28.3163,28.3241,166313.0
2016-09-13 12:30:00,36.09,36.26,36.07,36.14,131418.0,28.3241,28.4575,28.3084,28.3633,131418.0
2016-09-13 13:00:00,36.14,36.36,36.1,36.32,109291.0,28.3633,28.536,28.332,28.5046,109291.0
2016-09-13 13:30:00,36.33,36.44,36.19,36.22,162693.0,28.5125,28.5988,28.4026,28.4261,162693.0
2016-09-13 14:00:00,36.21,36.23,36.07,36.08,136150.0,28.4183,28.434,28.3084,28.3163,136150.0
2016-09-13 14:30:00,36.08,36.15,35.99,36.02,236055.0,28.3163,28.3712,28.2456,28.2692,236055.0
2016-09-13 15:00:00,36.02,36.32,35.99,36.3,213528.0,28.2692,28.5046,28.2456,28.4889,213528.0
2016-09-13 15:30:00,36.31,36.41,36.22,36.28,578328.0,28.4968,28.5752,28.4261,28.4732,578328.0
2016-09-14 09:30:00,35.2,35.21,34.55,34.69,1694241.0,27.6256,27.6335,27.1155,27.2254,1694241.0
2016-09-14 10:00:00,34.7,35.29,34.7,35.24,906989.0,27.2332,27.6962,27.2332,27.657,906989.0
2016-09-14 10:30:00,35.27,35.37,35.15,35.3,762744.0,27.6806,27.759,27.5864,27.7041,762744.0
2016-09-14 11:00:00,35.3,35.64,35.3,35.62,566986.0,27.7041,27.9709,27.7041,27.9552,566986.0
2016-09-14 11:30:00,35.61,35.66,35.46,35.59,392608.0,27.9474,27.9866,27.8297,27.9317,392608.0
2016-09-14 12:00:00,35.6,35.63,35.41,35.46,256533.0,27.9395,27.9631,27.7904,27.8297,256533.0
2016-09-14 12:30:00,35.46,35.49,35.28,35.35,278873.0,27.8297,27.8532,27.6884,27.7433,278873.0
2016-09-14 13:00:00,35.34,35.62,35.33,35.59,389926.0,27.7355,27.9552,27.7276,27.9317,389926.0
2016-09-14 13:30:00,35.59,35.63,35.47,35.56,265839.0,27.9317,27.9631,27.8375,27.9081,265839.0
2016-09-14 14:00:00,35.56,35.59,35.31,35.33,318804.0,27.9081,27.9317,27.7119,27.7276,318804.0
2016-09-14 14:30:00,35.33,35.43,35.31,35.41,260656.0,27.7276,27.8061,27.7119,27.7904,260656.0
2016-09-14 15:00:00,35.4,35.42,35.2,35.23,334589.0,27.7826,27.7983,27.6256,27.6492,334589.0
2016-09-14 15:30:00,35.23,35.51,35.22,35.46,830629.0,27.6492,27.8689,27.6413,27.8297,830629.0
2016-09-15 09:30:00,35.45,35.58,35.33,35.48,370093.0,27.8218,27.9238,27.7276,27.8454,370093.0
2016-09-15 10:00:00,35.47,35.6,35.4,35.52,426999.0,27.8375,27.9395,27.7826,27.8768,426999.0
2016-09-15 10:30:00,35.52,35.58,35.42,35.51,343185.0,27.8768,27.9238,27.7983,27.8689,343185.0
2016-09-15 11:00:00,35.51,35.68,35.5,35.64,302411.0,27.8689,28.0023,27.8611,27.9709,302411.0
2016-09-15 11:30:00,35.65,35.7,35.56,35.57,245674.0,27.9788,28.018,27.9081,27.916,245674.0
2016-09-15 12:00:00,35.57,35.61,35.48,35.51,185812.0,27.916,27.9474,27.8454,27.8689,185812.0
2016-09-15 12:30:00,35.52,35.55,35.43,35.45,125823.0,27.8768,27.9003,27.8061,27.8218,125823.0
2016-09-15 13:00:00,35.46,35.53,35.37,35.5,162006.0,27.8297,27.8846,27.759,27.8611,162006.0
2016-09-15 13:30:00,35.5,35.65,35.49,35.65,147231.0,27.8611,27.9788,27.8532,27.9788,147231.0
2016-09-15 14:00:00,35.65,35.81,35.63,35.75,210891.0,27.9788,28.1044,27.9631,28.0573,210891.0
2016-09-15 14:30:00,35.76,35.79,35.7,35.79,132505.0,28.0651,28.0887,28.018,28.0887,132505.0
2016-09-15 15:00:00,35.78,35.88,35.77,35.83,393057.0,28.0808,28.1593,28.073,28.12,393057.0
2016-09-15 15:30:00,35.82,35.88,35.78,35.87,712673.0,28.1122,28.1593,28.0808,28.1514,712673.0
2016-09-16 09:30:00,35.74,35.74,35.42,35.57,619948.0,28.0494,28.0494,27.7983,27.916,619948.0
2016-09-16 10:00:00,35.57,35.6,35.37,35.4,192428.0,27.916,27.9395,27.759,27.7826,192428.0
2016-09-16 10:30:00,35.4,35.6,35.38,35.46,278935.0,27.7826,27.9395,27.7669,27.8297,278935.0
2016-09-16 11:00:00,35.45,35.47,35.36,35.37,201288.0,27.8218,27.8375,27.7512,27.759,201288.0
2016-09-16 11:30:00,35.37,35.43,35.35,35.36,210131.0,27.759,27.8061,27.7433,27.7512,210131.0
2016-09-16 12:00:00,35.35,35.41,35.33,35.35,275987.0,27.7433,27.7904,27.7276,27.7433,275987.0
2016-09-16 12:30:00,35.35,35.36,35.16,35.16,181642.0,27.7433,27.7512,27.5942,27.5942,181642.0
2016-09-16 13:00:00,35.16,35.26,35.04,35.04,219442.0,27.5942,27.6727,27.5,27.5,219442.0
2016-09-16 13:30:00,35.04,35.05,34.88,34.94,314781.0,27.5,27.5079,27.3745,27.4216,314781.0
2016-09-16 14:00:00,34.94,35.06,34.92,35.02,240791.0,27.4216,27.5157,27.4059,27.4843,240791.0
2016-09-16 14:30:00,35.03,35.08,34.99,35.01,222112.0,27.4922,27.5314,27.4608,27.4765,222112.0
2016-09-16 15:00:00,35.01,35.06,34.98,35.03,301852.0,27.4765,27.5157,27.453,27.4922,301852.0
2016-09-16 15:30:00,35.02,35.1,35.01,35.03,755289.0,27.4843,27.5471,27.4765,27.4922,755289.0
2016-09-19 09:30:00,35.31,35.84,35.27,35.82,309231.0,27.7119,28.1279,27.6806,28.1122,309231.0
2016-09-19 10:00:00,35.82,36.0,35.78,35.95,427345.0,28.1122,28.2535,28.0808,28.2142,427345.0
2016-09-19 10:30:00,35.94,36.01,35.88,35.95,297358.0,28.2064,28.2613,28.1593,28.2142,297358.0
2016-09-19 11:00:00,35.95,36.03,35.92,35.98,180012.0,28.2142,28.277,28.1907,28.2378,180012.0
2016-09-19 11:30:00,35.99,36.27,35.93,36.26,330907.0,28.2456,28.4654,28.1985,28.4575,330907.0
2016-09-19 12:00:00,36.25,36.33,36.11,36.16,321772.0,28.4497,28.5125,28.3398,28.379,321772.0
2016-09-19 12:30:00,36.16,36.26,36.15,36.16,279239.0,28.379,28.4575,28.3712,28.379,279239.0
2016-09-19 13:00:00,36.16,36.17,36.06,36.13,228977.0,28.379,28.3869,28.3006,28.3555,228977.0
2016-09-19 13:30:00,36.12,36.14,36.0,36.14,238269.0,28.3476,28.3633,28.2535,28.3633,238269.0
2016-09-19 14:00:00,36.14,36.16,36.0,36.07,164439.0,28.3633,28.379,28.2535,28.3084,164439.0
2016-09-19 14:30:00,36.07,36.1,35.99,36.06,249879.0,28.3084,28.332,28.2456,28.3006,249879.0
2016-09-19 15:00:00,36.05,36.07,35.94,36.0,265461.0,28.2927,28.3084,28.2064,28.2535,265461.0
2016-09-19 15:30:00,36.0,36.01,35.89,35.94,580213.0,28.2535,28.2613,28.1671,28.2064,580213.0
2016-09-20 09:30:00,36.21,36.26,35.85,36.07,328310.0,28.4183,28.4575,28.1357,28.3084,328310.0
2016-09-20 10:00:00,36.09,36.18,36.01,36.05,96600.0,28.3241,28.3947,28.2613,28.2927,96600.0
2016-09-20 10:30:00,36.04,36.11,35.99,35.99,104977.0,28.2849,28.3398,28.2456,28.2456,104977.0
2016-09-20 11:00:00,35.98,36.05,35.94,35.94,109391.0,28.2378,28.2927,28.2064,28.2064,109391.0
2016-09-20 11:30:00,35.95,35.96,35.86,35.89,130048.0,28.2142,28.2221,28.1436,28.1671,130048.0
2016-09-20 12:00:00,35.89,35.89,35.81,35.83,71595.0,28.1671,28.1671,28.1044,28.12,71595.0
2016-09-20 12:30:00,35.83,35.84,35.75,35.77,80528.0,28.12,28.1279,28.0573,28.073,80528.0
2016-09-20 13:00:00,35.77,35.8,35.72,35.77,99460.0,28.073,28.0965,28.0337,28.073,99460.0
2016-09-20 13:30:00,35.77,35.81,35.72,35.81,63815.0,28.073,28.1044,28.0337,28.1044,63815.0
2016-09-20 14:00:00,35.81,35.88,35.8,35.82,114486.0,28.1044,28.1593,28.0965,28.1122,114486.0
2016-09-20 14:30:00,35.82,35.84,35.76,35.78,128526.0,28.1122,28.1279,28.0651,28.0808,128526.0
2016-09-20 15:00:00,35.78,35.88,35.78,35.88,124650.0,28.0808,28.1593,28.0808,28.1593,124650.0
2016-09-20 15:30:00,35.88,35.93,35.84,35.84,410779.0,28.1593,28.1985,28.1279,28.1279,410779.0
2016-09-21 09:30:00,35.92,36.08,35.89,36.08,169344.0,28.1907,28.3163,28.1671,28.3163,169344.0
2016-09-21 10:00:00,36.09,36.1,35.97,36.01,90774.0,28.3241,28.332,28.2299,28.2613,90774.0
2016-09-21 10:30:00,36.01,36.03,35.87,35.89,103822.0,28.2613,28.277,28.1514,28.1671,103822.0
2016-09-21 11:00:00,35.89,35.96,35.83,35.96,156693.0,28.1671,28.2221,28.12,28.2221,156693.0
2016-09-21 11:30:00,35.95,36.0,35.92,35.94,152674.0,28.2142,28.2535,28.1907,28.2064,152674.0
2016-09-21 12:00:00,35.94,35.96,35.72,35.75,145560.0,28.2064,28.2221,28.0337,28.0573,145560.0
2016-09-21 12:30:00,35.75,35.81,35.73,35.8,141056.0,28.0573,28.1044,28.0416,28.0965,141056.0
2016-09-21 13:00:00,35.8,35.87,35.77,35.8,128074.0,28.0965,28.1514,28.073,28.0965,128074.0
2016-09-21 13:30:00,35.79,35.83,35.69,35.77,103677.0,28.0887,28.12,28.0102,28.073,103677.0
2016-09-21 14:00:00,35.76,35.96,35.62,35.73,285602.0,28.0651,28.2221,27.9552,28.0416,285602.0
2016-09-21 14:30:00,35.74,35.85,35.7,35.84,196526.0,28.0494,28.1357,28.018,28.1279,196526.0
2016-09-21 15:00:00,35.84,35.95,35.81,35.88,470464.0,28.1279,28.2142,28.1044,28.1593,470464.0
2016-09-21 15:30:00,35.88,36.08,35.87,36.02,663491.0,28.1593,28.3163,28.1514,28.2692,663491.0
2016-09-22 09:30:00,36.36,36.75,36.33,36.62,512189.0,28.536,28.8421,28.5125,28.7401,512189.0
2016-09-22 10:00:00,36.6,36.61,36.41,36.43,220972.0,28.7244,28.7322,28.5752,28.5909,220972.0
2016-09-22 10:30:00,36.43,36.51,36.37,36.39,170425.0,28.5909,28.6537,28.5439,28.5595,170425.0
2016-09-22 11:00:00,36.4,36.41,36.19,36.24,434698.0,28.5674,28.5752,28.4026,28.4418,434698.0
2016-09-22 11:30:00,36.24,36.28,36.16,36.17,145201.0,28.4418,28.4732,28.379,28.3869,145201.0
2016-09-22 12:00:00,36.17,36.22,36.13,36.17,79943.0,28.3869,28.4261,28.3555,28.3869,79943.0
2016-09-22 12:30:00,36.18,36.21,36.13,36.21,115108.0,28.3947,28.4183,28.3555,28.4183,115108.0
2016-09-22 13:00:00,36.22,36.27,36.18,36.2,133784.0,28.4261,28.4654,28.3947,28.4104,133784.0
2016-09-22 13:30:00,36.2,36.47,36.19,36.45,531337.0,28.4104,28.6223,28.4026,28.6066,531337.0
2016-09-22 14:00:00,36.45,36.55,36.43,36.49,293793.0,28.6066,28.6851,28.5909,28.638,293793.0
2016-09-22 14:30:00,36.48,36.64,36.44,36.64,244740.0,28.6302,28.7558,28.5988,28.7558,244740.0
2016-09-22 15:00:00,36.64,36.65,36.52,36.61,285527.0,28.7558,28.7636,28.6616,28.7322,285527.0
2016-09-22 15:30:00,36.6,36.69,36.57,36.63,740213.0,28.7244,28.795,28.7008,28.7479,740213.0
2016-09-23 09:30:00,36.49,36.79,36.49,36.64,218453.0,28.638,28.8735,28.638,28.7558,218453.0
2016-09-23 10:00:00,36.64,36.64,36.5,36.55,172161.0,28.7558,28.7558,28.6459,28.6851,172161.0
2016-09-23 10:30:00,36.55,36.6,36.48,36.51,82235.0,28.6851,28.7244,28.6302,28.6537,82235.0
2016-09-23 11:00:00,36.51,36.57,36.42,36.53,123664.0,28.6537,28.7008,28.5831,28.6694,123664.0
2016-09-23 11:30:00,36.54,36.57,36.24,36.27,167800.0,28.6773,28.7008,28.4418,28.4654,167800.0
2016-09-23 12:00:00,36.27,36.3,36.21,36.22,122699.0,28.4654,28.4889,28.4183,28.4261,122699.0
2016-09-23 12:30:00,36.23,36.23,36.11,36.13,109977.0,28.434,28.434,28.3398,28.3555,109977.0
2016-09-23 13:00:00,36.13,36.19,36.09,36.14,80354.0,28.3555,28.4026,28.3241,28.3633,80354.0
2016-09-23 13:30:00,36.15,36.17,36.07,36.09,92807.0,28.3712,28.3869,28.3084,28.3241,92807.0
2016-09-23 14:00:00,36.08,36.13,36.05,36.07,160083.0,28.3163,28.3555,28.2927,28.3084,160083.0
2016-09-23 14:30:00,36.07,36.12,36.05,36.09,98653.0,28.3084,28.3476,28.2927,28.3241,98653.0
2016-09-23 15:00:00,36.08,36.11,36.03,36.09,143903.0,28.3163,28.3398,28.277,28.3241,143903.0
2016-09-23 15:30:00,36.09,36.12,36.03,36.05,338817.0,28.3241,28.3476,28.277,28.2927,338817.0
2016-09-26 09:30:00,35.92,35.98,35.67,35.69,245755.0,28.1907,28.2378,27.9945,28.0102,245755.0
2016-09-26 10:00:00,35.69,35.78,35.65,35.71,168353.0,28.0102,28.0808,27.9788,28.0259,168353.0
2016-09-26 10:30:00,35.7,35.81,35.63,35.64,135650.0,28.018,28.1044,27.9631,27.9709,135650.0
2016-09-26 11:00:00,35.64,35.69,35.58,35.6,100073.0,27.9709,28.0102,27.9238,27.9395,100073.0
2016-09-26 11:30:00,35.61,35.61,35.45,35.53,175100.0,27.9474,27.9474,27.8218,27.8846,175100.0
2016-09-26 12:00:00,35.52,35.64,35.51,35.57,108893.0,27.8768,27.9709,27.8689,27.916,108893.0
2016-09-26 12:30:00,35.57,35.63,35.5,35.6,95940.0,27.916,27.9631,27.8611,27.9395,95940.0
2016-09-26 13:00:00,35.61,35.61,35.51,35.53,68841.0,27.9474,27.9474,27.8689,27.8846,68841.0
2016-09-26 13:30:00,35.53,35.55,35.48,35.52,91720.0,27.8846,27.9003,27.8454,27.8768,91720.0
2016-09-26 14:00:00,35.52,35.63,35.51,35.62,81541.0,27.8768,27.9631,27.8689,27.9552,81541.0
2016-09-26 14:30:00,35.63,35.64,35.56,35.61,121718.0,27.9631,27.9709,27.9081,27.9474,121718.0
2016-09-26 15:00:00,35.61,35.62,35.55,35.61,134613.0,27.9474,27.9552,27.9003,27.9474,134613.0
2016-09-26 15:30:00,35.61,35.61,35.55,35.58,457501.0,27.9474,27.9474,27.9003,27.9238,457501.0
2016-09-27 09:30:00,35.57,35.64,35.36,35.62,198280.0,27.916,27.9709,27.7512,27.9552,198280.0
2016-09-27 10:00:00,35.62,35.73,35.59,35.62,98049.0,27.9552,28.0416,27.9317,27.9552,98049.0
2016-09-27 10:30:00,35.61,35.62,35.49,35.54,116381.0,27.9474,27.9552,27.8532,27.8925,116381.0
2016-09-27 11:00:00,35.54,35.64,35.53,35.62,85946.0,27.8925,27.9709,27.8846,27.9552,85946.0
2016-09-27 11:30:00,35.63,35.71,35.59,35.65,92081.0,27.9631,28.0259,27.9317,27.9788,92081.0
2016-09-27 12:00:00,35.64,35.73,35.54,35.66,119102.0,27.9709,28.0416,27.8925,27.9866,119102.0
2016-09-27 12:30:00,35.67,35.69,35.58,35.63,97685.0,27.9945,28.0102,27.9238,27.9631,97685.0
2016-09-27 13:00:00,35.63,35.68,35.59,35.64,95040.0,27.9631,28.0023,27.9317,27.9709,95040.0
2016-09-27 13:30:00,35.65,35.72,35.64,35.67,144941.0,27.9788,28.0337,27.9709,27.9945,144941.0
2016-09-27 14:00:00,35.68,35.69,35.64,35.64,151494.0,28.0023,28.0102,27.9709,27.9709,151494.0
2016-09-27 14:30:00,35.65,35.69,35.6,35.61,115679.0,27.9788,28.0102,27.9395,27.9474,115679.0
2016-09-27 15:00:00,35.61,35.65,35.54,35.56,206205.0,27.9474,27.9788,27.8925,27.9081,206205.0
2016-09-27 15:30:00,35.56,35.67,35.54,35.65,475654.0,27.9081,27.9945,27.8925,27.9788,475654.0
2016-09-28 09:30:00,35.72,35.95,35.67,35.87,184586.0,28.0337,28.2142,27.9945,28.1514,184586.0
2016-09-28 10:00:00,35.86,35.91,35.76,35.81,75232.0,28.1436,28.1828,28.0651,28.1044,75232.0
2016-09-28 10:30:00,35.81,35.83,35.59,35.61,103094.0,28.1044,28.12,27.9317,27.9474,103094.0
2016-09-28 11:00:00,35.61,35.64,35.53,35.6,83280.0,27.9474,27.9709,27.8846,27.9395,83280.0
2016-09-28 11:30:00,35.59,35.63,35.53,35.58,80962.0,27.9317,27.9631,27.8846,27.9238,80962.0
2016-09-28 12:00:00,35.58,35.67,35.56,35.6,115030.0,27.9238,27.9945,27.9081,27.9395,115030.0
2016-09-28 12:30:00,35.61,35.61,35.55,35.6,64974.0,27.9474,27.9474,27.9003,27.9395,64974.0
2016-09-28 13:00:00,35.6,35.69,35.59,35.69,98599.0,27.9395,28.0102,27.9317,28.0102,98599.0
2016-09-28 13:30:00,35.69,35.77,35.68,35.76,85221.0,28.0102,28.073,28.0023,28.0651,85221.0
2016-09-28 14:00:00,35.75,35.97,35.72,35.93,159682.0,28.0573,28.2299,28.0337,28.1985,159682.0
2016-09-28 14:30:00,35.93,35.96,35.86,35.89,189990.0,28.1985,28.2221,28.1436,28.1671,189990.0
2016-09-28 15:00:00,35.89,35.89,35.8,35.82,164244.0,28.1671,28.1671,28.0965,28.1122,164244.0
2016-09-28 15:30:00,35.82,35.94,35.8,35.89,494903.0,28.1122,28.2064,28.0965,28.1671,494903.0
2016-09-29 09:30:00,36.01,36.74,35.97,36.68,374605.0,28.2613,28.8342,28.2299,28.7871,374605.0
2016-09-29 10:00:00,36.69,36.88,36.6,36.84,284109.0,28.795,28.9441,28.7244,28.9127,284109.0
2016-09-29 10:30:00,36.84,36.87,36.7,36.73,131027.0,28.9127,28.9363,28.8028,28.8264,131027.0
2016-09-29 11:00:00,36.73,36.75,36.59,36.7,174686.0,28.8264,28.8421,28.7165,28.8028,174686.0
2016-09-29 11:30:00,36.7,36.73,36.65,36.68,99385.0,28.8028,28.8264,28.7636,28.7871,99385.0
2016-09-29 12:00:00,36.68,36.68,36.59,36.63,121799.0,28.7871,28.7871,28.7165,28.7479,121799.0
2016-09-29 12:30:00,36.64,36.68,36.38,36.45,168225.0,28.7558,28.7871,28.5517,28.6066,168225.0
2016-09-29 13:00:00,36.44,36.45,36.31,36.43,101035.0,28.5988,28.6066,28.4968,28.5909,101035.0
2016-09-29 13:30:00,36.42,36.5,36.27,36.32,174274.0,28.5831,28.6459,28.4654,28.5046,174274.0
2016-09-29 14:00:00,36.32,36.5,36.29,36.49,161557.0,28.5046,28.6459,28.4811,28.638,161557.0
2016-09-29 14:30:00,36.49,36.56,36.44,36.46,121638.0,28.638,28.693,28.5988,28.6145,121638.0
2016-09-29 15:00:00,36.46,36.48,36.23,36.36,160989.0,28.6145,28.6302,28.434,28.536,160989.0
2016-09-29 15:30:00,36.36,36.41,36.2,36.2,475090.0,28.536,28.5752,28.4104,28.4104,475090.0
2016-09-30 09:30:00,36.59,37.23,36.54,37.0,598225.0,28.7165,29.2188,28.6773,29.0383,598225.0
2016-09-30 10:00:00,37.0,37.14,36.83,36.84,422835.0,29.0383,29.1482,28.9049,28.9127,422835.0
2016-09-30 10:30:00,36.85,36.89,36.59,36.8,389461.0,28.9206,28.952,28.7165,28.8813,389461.0
2016-09-30 11:00:00,36.81,36.89,36.79,36.87,202331.0,28.8892,28.952,28.8735,28.9363,202331.0
2016-09-30 11:30:00,36.86,36.88,36.7,36.79,159932.0,28.9284,28.9441,28.8028,28.8735,159932.0
2016-09-30 12:00:00,36.78,36.86,36.77,36.83,112144.0,28.8656,28.9284,28.8578,28.9049,112144.0
2016-09-30 12:30:00,36.82,36.84,36.73,36.74,84922.0,28.897,28.9127,28.8264,28.8342,84922.0
2016-09-30 13:00:00,36.73,36.81,36.73,36.73,141064.0,28.8264,28.8892,28.8264,28.8264,141064.0
2016-09-30 13:30:00,36.73,36.84,36.7,36.83,151151.0,28.8264,28.9127,28.8028,28.9049,151151.0
2016-09-30 14:00:00,36.83,36.88,36.79,36.81,260408.0,28.9049,28.9441,28.8735,28.8892,260408.0
2016-09-30 14:30:00,36.81,36.86,36.67,36.69,269130.0,28.8892,28.9284,28.7793,28.795,269130.0
2016-09-30 15:00:00,36.7,36.81,36.69,36.72,232633.0,28.8028,28.8892,28.795,28.8185,232633.0
2016-09-30 15:30:00,36.72,36.73,36.54,36.55,629108.0,28.8185,28.8264,28.6773,28.6851,629108.0
2016-10-03 09:30:00,36.35,36.5,36.23,36.47,160020.0,28.5282,28.6459,28.434,28.6223,160020.0
2016-10-03 10:00:00,36.47,36.54,36.35,36.5,275272.0,28.6223,28.6773,28.5282,28.6459,275272.0
2016-10-03 10:30:00,36.5,36.76,36.46,36.75,213174.0,28.6459,28.8499,28.6145,28.8421,213174.0
2016-10-03 11:00:00,36.75,36.77,36.59,36.62,131626.0,28.8421,28.8578,28.7165,28.7401,131626.0
2016-10-03 11:30:00,36.62,36.63,36.48,36.55,78654.0,28.7401,28.7479,28.6302,28.6851,78654.0
2016-10-03 12:00:00,36.55,36.62,36.51,36.55,69682.0,28.6851,28.7401,28.6537,28.6851,69682.0
2016-10-03 12:30:00,36.56,36.63,36.52,36.63,104583.0,28.693,28.7479,28.6616,28.7479,104583.0
2016-10-03 13:00:00,36.64,36.7,36.58,36.7,103845.0,28.7558,28.8028,28.7087,28.8028,103845.0
2016-10-03 13:30:00,36.7,36.71,36.57,36.61,139341.0,28.8028,28.8107,28.7008,28.7322,139341.0
2016-10-03 14:00:00,36.61,36.67,36.56,36.63,114580.0,28.7322,28.7793,28.693,28.7479,114580.0
2016-10-03 14:30:00,36.64,36.66,36.53,36.59,139929.0,28.7558,28.7714,28.6694,28.7165,139929.0
2016-10-03 15:00:00,36.6,36.63,36.52,36.56,126826.0,28.7244,28.7479,28.6616,28.693,126826.0
2016-10-03 15:30:00,36.56,36.63,36.53,36.54,303802.0,28.693,28.7479,28.6694,28.6773,303802.0
2016-10-04 09:30:00,36.48,36.54,36.2,36.52,272118.0,28.6302,28.6773,28.4104,28.6616,272118.0
2016-10-04 10:00:00,36.52,36.55,36.28,36.46,224826.0,28.6616,28.6851,28.4732,28.6145,224826.0
2016-10-04 10:30:00,36.46,36.7,36.44,36.68,135762.0,28.6145,28.8028,28.5988,28.7871,135762.0
2016-10-04 11:00:00,36.68,36.68,36.46,36.6,177008.0,28.7871,28.7871,28.6145,28.7244,177008.0
2016-10-04 11:30:00,36.61,36.7,36.53,36.59,174418.0,28.7322,28.8028,28.6694,28.7165,174418.0
2016-10-04 12:00:00,36.58,36.66,36.52,36.62,95051.0,28.7087,28.7714,28.6616,28.7401,95051.0
2016-10-04 12:30:00,36.62,36.63,36.47,36.47,131522.0,28.7401,28.7479,28.6223,28.6223,131522.0
2016-10-04 13:00:00,36.48,36.51,36.39,36.43,58737.0,28.6302,28.6537,28.5595,28.5909,58737.0
2016-10-04 13:30:00,36.42,36.53,36.41,36.49,91075.0,28.5831,28.6694,28.5752,28.638,91075.0
2016-10-04 14:00:00,36.48,36.55,36.45,36.51,92764.0,28.6302,28.6851,28.6066,28.6537,92764.0
2016-10-04 14:30:00,36.51,36.61,36.5,36.51,120600.0,28.6537,28.7322,28.6459,28.6537,120600.0
2016-10-04 15:00:00,36.51,36.73,36.5,36.71,138518.0,28.6537,28.8264,28.6459,28.8107,138518.0
2016-10-04 15:30:00,36.72,36.82,36.7,36.78,534509.0,28.8185,28.897,28.8028,28.8656,534509.0
2016-10-05 09:30:00,36.8,37.09,36.64,36.8,258961.0,28.8813,29.1089,28.7558,28.8813,258961.0
2016-10-05 10:00:00,36.81,36.93,36.78,36.89,322979.0,28.8892,28.9833,28.8656,28.952,322979.0
2016-10-05 10:30:00,36.89,36.98,36.74,36.8,162157.0,28.952,29.0226,28.8342,28.8813,162157.0
2016-10-05 11:00:00,36.8,36.85,36.77,36.84,90625.0,28.8813,28.9206,28.8578,28.9127,90625.0
2016-10-05 11:30:00,36.84,36.89,36.75,36.81,158861.0,28.9127,28.952,28.8421,28.8892,158861.0
2016-10-05 12:00:00,36.83,36.92,36.82,36.87,101827.0,28.9049,28.9755,28.897,28.9363,101827.0
2016-10-05 12:30:00,36.87,36.88,36.73,36.75,115750.0,28.9363,28.9441,28.8264,28.8421,115750.0
2016-10-05 13:00:00,36.75,36.81,36.73,36.73,162252.0,28.8421,28.8892,28.8264,28.8264,162252.0
2016-10-05 13:30:00,36.74,36.81,36.72,36.73,109942.0,28.8342,28.8892,28.8185,28.8264,109942.0
2016-10-05 14:00:00,36.73,36.81,36.71,36.8,125476.0,28.8264,28.8892,28.8107,28.8813,125476.0
2016-10-05 14:30:00,36.8,36.88,36.76,36.88,111341.0,28.8813,28.9441,28.8499,28.9441,111341.0
2016-10-05 15:00:00,36.87,36.89,36.69,36.73,217372.0,28.9363,28.952,28.795,28.8264,217372.0
2016-10-05 15:30:00,36.72,36.81,36.64,36.66,608312.0,28.8185,28.8892,28.7558,28.7714,608312.0
2016-10-06 09:30:00,36.37,36.37,35.9,36.04,585524.0,28.5439,28.5439,28.175,28.2849,585524.0
2016-10-06 10:00:00,36.04,36.2,35.98,36.17,300602.0,28.2849,28.4104,28.2378,28.3869,300602.0
2016-10-06 10:30:00,36.16,36.34,36.1,36.25,327863.0,28.379,28.5203,28.332,28.4497,327863.0
2016-10-06 11:00:00,36.24,36.31,36.08,36.22,215304.0,28.4418,28.4968,28.3163,28.4261,215304.0
2016-10-06 11:30:00,36.22,36.54,36.19,36.45,186160.0,28.4261,28.6773,28.4026,28.6066,186160.0
2016-10-06 12:00:00,36.46,36.58,36.46,36.51,127555.0,28.6145,28.7087,28.6145,28.6537,127555.0
2016-10-06 12:30:00,36.52,36.55,36.4,36.5,120829.0,28.6616,28.6851,28.5674,28.6459,120829.0
2016-10-06 13:00:00,36.49,36.57,36.42,36.56,106092.0,28.638,28.7008,28.5831,28.693,106092.0
2016-10-06 13:30:00,36.57,36.6,36.5,36.52,131068.0,28.7008,28.7244,28.6459,28.6616,131068.0
2016-10-06 14:00:00,36.52,36.59,36.49,36.57,136170.0,28.6616,28.7165,28.638,28.7008,136170.0
2016-10-06 14:30:00,36.56,36.61,36.48,36.52,116866.0,28.693,28.7322,28.6302,28.6616,116866.0
2016-10-06 15:00:00,36.52,36.59,36.49,36.59,258994.0,28.6616,28.7165,28.638,28.7165,258994.0
2016-10-06 15:30:00,36.59,36.63,36.55,36.59,351931.0,28.7165,28.7479,28.6851,28.7165,351931.0
2016-10-07 09:30:00,36.81,37.01,36.76,36.87,309356.0,28.8892,29.0461,28.8499,28.9363,309356.0
2016-10-07 10:00:00,36.86,36.95,36.75,36.89,193108.0,28.9284,28.999,28.8421,28.952,193108.0
2016-10-07 10:30:00,36.88,36.88,36.67,36.7,127725.0,28.9441,28.9441,28.7793,28.8028,127725.0
2016-10-07 11:00:00,36.69,36.7,36.57,36.63,66073.0,28.795,28.8028,28.7008,28.7479,66073.0
2016-10-07 11:30:00,36.63,36.64,36.43,36.45,84426.0,28.7479,28.7558,28.5909,28.6066,84426.0
2016-10-07 12:00:00,36.45,36.57,36.38,36.42,81710.0,28.6066,28.7008,28.5517,28.5831,81710.0
2016-10-07 12:30:00,36.42,36.42,36.29,36.37,119928.0,28.5831,28.5831,28.4811,28.5439,119928.0
2016-10-07 13:00:00,36.37,36.4,36.33,36.4,95492.0,28.5439,28.5674,28.5125,28.5674,95492.0
2016-10-07 13:30:00,36.39,36.55,36.39,36.45,140735.0,28.5595,28.6851,28.5595,28.6066,140735.0
2016-10-07 14:00:00,36.45,36.54,36.44,36.52,102540.0,28.6066,28.6773,28.5988,28.6616,102540.0
2016-10-07 14:30:00,36.52,36.62,36.52,36.59,77499.0,28.6616,28.7401,28.6616,28.7165,77499.0
2016-10-07 15:00:00,36.6,36.6,36.56,36.58,147101.0,28.7244,28.7244,28.693,28.7087,147101.0
2016-10-07 15:30:00,36.58,36.6,36.5,36.5,320413.0,28.7087,28.7244,28.6459,28.6459,320413.0
2016-10-10 09:30:00,36.76,37.14,36.72,37.09,246946.0,28.8499,29.1482,28.8185,29.1089,246946.0
2016-10-10 10:00:00,37.09,37.1,36.87,37.03,127071.0,29.1089,29.1168,28.9363,29.0618,127071.0
2016-10-10 10:30:00,37.02,37.03,36.89,36.97,63156.0,29.054,29.0618,28.952,29.0147,63156.0
2016-10-10 11:00:00,36.96,37.1,36.96,37.0,142792.0,29.0069,29.1168,29.0069,29.0383,142792.0
2016-10-10 11:30:00,37.01,37.03,36.8,36.82,105433.0,29.0461,29.0618,28.8813,28.897,105433.0
2016-10-10 12:00:00,36.82,36.83,36.7,36.76,69557.0,28.897,28.9049,28.8028,28.8499,69557.0
2016-10-10 12:30:00,36.75,36.82,36.74,36.79,82304.0,28.8421,28.897,28.8342,28.8735,82304.0
2016-10-10 13:00:00,36.8,36.87,36.78,36.81,72787.0,28.8813,28.9363,28.8656,28.8892,72787.0
2016-10-10 13:30:00,36.81,36.84,36.75,36.82,48249.0,28.8892,28.9127,28.8421,28.897,48249.0
2016-10-10 14:00:00,36.82,36.83,36.71,36.71,46283.0,28.897,28.9049,28.8107,28.8107,46283.0
2016-10-10 14:30:00,36.71,36.79,36.71,36.74,70701.0,28.8107,28.8735,28.8107,28.8342,70701.0
2016-10-10 15:00:00,36.74,36.76,36.7,36.7,128130.0,28.8342,28.8499,28.8028,28.8028,128130.0
2016-10-10 15:30:00,36.71,36.72,36.62,36.66,309261.0,28.8107,28.8185,28.7401,28.7714,309261.0
2016-10-11 09:30:00,36.67,36.84,36.57,36.76,206305.0,28.7793,28.9127,28.7008,28.8499,206305.0
2016-10-11 10:00:00,36.76,36.8,36.54,36.6,147373.0,28.8499,28.8813,28.6773,28.7244,147373.0
2016-10-11 10:30:00,36.59,36.71,36.53,36.54,158675.0,28.7165,28.8107,28.6694,28.6773,158675.0
2016-10-11 11:00:00,36.54,36.54,36.26,36.28,164656.0,28.6773,28.6773,28.4575,28.4732,164656.0
2016-10-11 11:30:00,36.28,36.55,36.27,36.5,190328.0,28.4732,28.6851,28.4654,28.6459,190328.0
2016-10-11 12:00:00,36.5,36.57,36.42,36.5,166530.0,28.6459,28.7008,28.5831,28.6459,166530.0
2016-10-11 12:30:00,36.51,36.58,36.42,36.52,327155.0,28.6537,28.7087,28.5831,28.6616,327155.0
2016-10-11 13:00:00,36.52,36.53,36.36,36.41,267839.0,28.6616,28.6694,28.536,28.5752,267839.0
2016-10-11 13:30:00,36.4,36.41,36.22,36.25,130649.0,28.5674,28.5752,28.4261,28.4497,130649.0
2016-10-11 14:00:00,36.25,36.28,36.12,36.18,125901.0,28.4497,28.4732,28.3476,28.3947,125901.0
2016-10-11 14:30:00,36.18,36.26,36.14,36.18,165582.0,28.3947,28.4575,28.3633,28.3947,165582.0
2016-10-11 15:00:00,36.18,36.27,36.11,36.2,307973.0,28.3947,28.4654,28.3398,28.4104,307973.0
2016-10-11 15:30:00,36.21,36.3,36.2,36.26,378252.0,28.4183,28.4889,28.4104,28.4575,378252.0
2016-10-12 09:30:00,36.36,36.5,36.25,36.49,140806.0,28.536,28.6459,28.4497,28.638,140806.0
2016-10-12 10:00:00,36.48,36.53,36.4,36.51,141941.0,28.6302,28.6694,28.5674,28.6537,141941.0
2016-10-12 10:30:00,36.5,36.51,36.33,36.36,90503.0,28.6459,28.6537,28.5125,28.536,90503.0
2016-10-12 11:00:00,36.37,36.46,36.31,36.41,151973.0,28.5439,28.6145,28.4968,28.5752,151973.0
2016-10-12 11:30:00,36.4,36.46,36.35,36.4,91560.0,28.5674,28.6145,28.5282,28.5674,91560.0
2016-10-12 12:00:00,36.4,36.5,36.38,36.49,201482.0,28.5674,28.6459,28.5517,28.638,201482.0
2016-10-12 12:30:00,36.48,36.57,36.47,36.5,87547.0,28.6302,28.7008,28.6223,28.6459,87547.0
2016-10-12 13:00:00,36.5,36.51,36.44,36.5,75326.0,28.6459,28.6537,28.5988,28.6459,75326.0
2016-10-12 13:30:00,36.5,36.55,36.44,36.55,114169.0,28.6459,28.6851,28.5988,28.6851,114169.0
2016-10-12 14:00:00,36.54,36.62,36.43,36.5,227556.0,28.6773,28.7401,28.5909,28.6459,227556.0
2016-10-12 14:30:00,36.5,36.59,36.49,36.54,114332.0,28.6459,28.7165,28.638,28.6773,114332.0
2016-10-12 15:00:00,36.53,36.57,36.48,36.5,114738.0,28.6694,28.7008,28.6302,28.6459,114738.0
2016-10-12 15:30:00,36.49,36.55,36.44,36.53,491441.0,28.638,28.6851,28.5988,28.6694,491441.0
2016-10-13 09:30:00,35.74,35.98,35.52,35.69,661450.0,28.0494,28.2378,27.8768,28.0102,661450.0
2016-10-13 10:00:00,35.69,35.72,35.38,35.54,531885.0,28.0102,28.0337,27.7669,27.8925,531885.0
2016-10-13 10:30:00,35.54,35.75,35.42,35.74,359556.0,27.8925,28.0573,27.7983,28.0494,359556.0
2016-10-13 11:00:00,35.73,35.95,35.69,35.91,243693.0,28.0416,28.2142,28.0102,28.1828,243693.0
2016-10-13 11:30:00,35.91,36.05,35.91,35.94,176647.0,28.1828,28.2927,28.1828,28.2064,176647.0
2016-10-13 12:00:00,35.94,35.97,35.79,35.79,140819.0,28.2064,28.2299,28.0887,28.0887,140819.0
2016-10-13 12:30:00,35.79,35.92,35.74,35.92,351111.0,28.0887,28.1907,28.0494,28.1907,351111.0
2016-10-13 13:00:00,35.91,36.07,35.91,36.02,205451.0,28.1828,28.3084,28.1828,28.2692,205451.0
2016-10-13 13:30:00,36.02,36.2,35.94,36.2,377651.0,28.2692,28.4104,28.2064,28.4104,377651.0
2016-10-13 14:00:00,36.19,36.36,36.15,36.36,185513.0,28.4026,28.536,28.3712,28.536,185513.0
2016-10-13 14:30:00,36.36,36.47,36.3,36.44,117861.0,28.536,28.6223,28.4889,28.5988,117861.0
2016-10-13 15:00:00,36.44,36.44,36.3,36.3,194437.0,28.5988,28.5988,28.4889,28.4889,194437.0
2016-10-13 15:30:00,36.3,36.36,36.23,36.29,492050.0,28.4889,28.536,28.434,28.4811,492050.0
2016-10-14 09:30:00,36.52,36.61,36.38,36.49,105606.0,28.6616,28.7322,28.5517,28.638,105606.0
2016-10-14 10:00:00,36.48,36.54,36.36,36.46,167918.0,28.6302,28.6773,28.536,28.6145,167918.0
2016-10-14 10:30:00,36.48,36.55,36.41,36.43,83198.0,28.6302,28.6851,28.5752,28.5909,83198.0
2016-10-14 11:00:00,36.42,36.42,36.15,36.15,147403.0,28.5831,28.5831,28.3712,28.3712,147403.0
2016-10-14 11:30:00,36.14,36.23,35.98,36.01,99105.0,28.3633,28.434,28.2378,28.2613,99105.0
2016-10-14 12:00:00,36.0,36.09,35.98,36.02,83793.0,28.2535,28.3241,28.2378,28.2692,83793.0
2016-10-14 12:30:00,36.02,36.09,35.94,36.01,118537.0,28.2692,28.3241,28.2064,28.2613,118537.0
2016-10-14 13:00:00,36.01,36.05,35.92,35.99,75588.0,28.2613,28.2927,28.1907,28.2456,75588.0
2016-10-14 13:30:00,35.99,36.1,35.93,35.99,87144.0,28.2456,28.332,28.1985,28.2456,87144.0
2016-10-14 14:00:00,35.98,36.01,35.89,35.99,80755.0,28.2378,28.2613,28.1671,28.2456,80755.0
2016-10-14 14:30:00,36.0,36.02,35.9,35.9,81542.0,28.2535,28.2692,28.175,28.175,81542.0
2016-10-14 15:00:00,35.91,36.01,35.89,36.0,86521.0,28.1828,28.2613,28.1671,28.2535,86521.0
2016-10-14 15:30:00,36.0,36.02,35.84,35.86,449430.0,28.2535,28.2692,28.1279,28.1436,449430.0
2016-10-17 09:30:00,35.85,36.02,34.07,35.14,2000065.0,28.1357,28.2692,26.7388,27.5785,2000065.0
2016-10-17 10:00:00,35.15,35.32,34.94,35.18,539193.0,27.5864,27.7198,27.4216,27.6099,539193.0
2016-10-17 10:30:00,35.18,35.2,34.88,35.07,379141.0,27.6099,27.6256,27.3745,27.5236,379141.0
2016-10-17 11:00:00,35.07,35.14,34.96,35.05,309950.0,27.5236,27.5785,27.4373,27.5079,309950.0
2016-10-17 11:30:00,35.05,35.12,34.91,34.94,211600.0,27.5079,27.5628,27.398,27.4216,211600.0
2016-10-17 12:00:00,34.94,34.97,34.92,34.94,175441.0,27.4216,27.4451,27.4059,27.4216,175441.0
2016-10-17 12:30:00,34.93,35.21,34.92,35.12,197042.0,27.4137,27.6335,27.4059,27.5628,197042.0
2016-10-17 13:00:00,35.13,35.23,35.12,35.12,177307.0,27.5707,27.6492,27.5628,27.5628,177307.0
2016-10-17 13:30:00,35.12,35.16,35.07,35.08,112391.0,27.5628,27.5942,27.5236,27.5314,112391.0
2016-10-17 14:00:00,35.08,35.21,35.07,35.19,162692.0,27.5314,27.6335,27.5236,27.6178,162692.0
2016-10-17 14:30:00,35.19,35.2,35.05,35.08,143927.0,27.6178,27.6256,27.5079,27.5314,143927.0
2016-10-17 15:00:00,35.09,35.1,34.94,34.95,342204.0,27.5393,27.5471,27.4216,27.4294,342204.0
2016-10-17 15:30:00,34.95,35.03,34.84,34.87,1049128.0,27.4294,27.4922,27.3431,27.3666,1049128.0
2016-10-18 09:30:00,35.18,35.26,34.99,35.13,231065.0,27.6099,27.6727,27.4608,27.5707,231065.0
2016-10-18 10:00:00,35.13,35.23,35.06,35.1,205434.0,27.5707,27.6492,27.5157,27.5471,205434.0
2016-10-18 10:30:00,35.1,35.4,35.08,35.27,238109.0,27.5471,27.7826,27.5314,27.6806,238109.0
2016-10-18 11:00:00,35.27,35.29,35.18,35.22,144063.0,27.6806,27.6962,27.6099,27.6413,144063.0
2016-10-18 11:30:00,35.2,35.33,35.19,35.27,302783.0,27.6256,27.7276,27.6178,27.6806,302783.0
2016-10-18 12:00:00,35.26,35.33,35.24,35.28,197817.0,27.6727,27.7276,27.657,27.6884,197817.0
2016-10-18 12:30:00,35.29,35.29,35.19,35.22,132656.0,27.6962,27.6962,27.6178,27.6413,132656.0
2016-10-18 13:00:00,35.22,35.3,35.17,35.25,126479.0,27.6413,27.7041,27.6021,27.6649,126479.0
2016-10-18 13:30:00,35.25,35.27,35.19,35.19,103903.0,27.6649,27.6806,27.6178,27.6178,103903.0
2016-10-18 14:00:00,35.19,35.24,35.18,35.23,98064.0,27.6178,27.657,27.6099,27.6492,98064.0
2016-10-18 14:30:00,35.23,35.24,35.2,35.22,110995.0,27.6492,27.657,27.6256,27.6413,110995.0
2016-10-18 15:00:00,35.22,35.22,35.17,35.2,175107.0,27.6413,27.6413,27.6021,27.6256,175107.0
2016-10-18 15:30:00,35.2,35.22,35.16,35.21,517476.0,27.6256,27.6413,27.5942,27.6335,517476.0
2016-10-19 09:30:00,35.27,35.6,35.04,35.46,428808.0,27.6806,27.9395,27.5,27.8297,428808.0
2016-10-19 10:00:00,35.45,35.49,35.28,35.49,192433.0,27.8218,27.8532,27.6884,27.8532,192433.0
2016-10-19 10:30:00,35.49,35.63,35.49,35.6,183110.0,27.8532,27.9631,27.8532,27.9395,183110.0
2016-10-19 11:00:00,35.6,35.7,35.57,35.68,154708.0,27.9395,28.018,27.916,28.0023,154708.0
2016-10-19 11:30:00,35.67,35.72,35.56,35.59,201545.0,27.9945,28.0337,27.9081,27.9317,201545.0
2016-10-19 12:00:00,35.59,35.75,35.58,35.75,88641.0,27.9317,28.0573,27.9238,28.0573,88641.0
2016-10-19 12:30:00,35.75,35.83,35.74,35.75,88567.0,28.0573,28.12,28.0494,28.0573,88567.0
2016-10-19 13:00:00,35.75,35.77,35.69,35.7,75468.0,28.0573,28.073,28.0102,28.018,75468.0
2016-10-19 13:30:00,35.7,35.79,35.7,35.76,85722.0,28.018,28.0887,28.018,28.0651,85722.0
2016-10-19 14:00:00,35.77,35.81,35.75,35.78,91752.0,28.073,28.1044,28.0573,28.0808,91752.0
2016-10-19 14:30:00,35.78,35.8,35.74,35.79,134776.0,28.0808,28.0965,28.0494,28.0887,134776.0
2016-10-19 15:00:00,35.8,35.84,35.62,35.73,263375.0,28.0965,28.1279,27.9552,28.0416,263375.0
2016-10-19 15:30:00,35.74,35.84,35.73,35.82,433320.0,28.0494,28.1279,28.0416,28.1122,433320.0
2016-10-20 09:30:00,35.84,35.94,35.6,35.89,205010.0,28.1279,28.2064,27.9395,28.1671,205010.0
2016-10-20 10:00:00,35.89,35.95,35.79,35.86,113078.0,28.1671,28.2142,28.0887,28.1436,113078.0
2016-10-20 10:30:00,35.86,35.86,35.53,35.6,151676.0,28.1436,28.1436,27.8846,27.9395,151676.0
2016-10-20 11:00:00,35.61,35.86,35.58,35.76,196395.0,27.9474,28.1436,27.9238,28.0651,196395.0
2016-10-20 11:30:00,35.76,35.86,35.7,35.81,82196.0,28.0651,28.1436,28.018,28.1044,82196.0
2016-10-20 12:00:00,35.8,35.86,35.75,35.76,86740.0,28.0965,28.1436,28.0573,28.0651,86740.0
2016-10-20 12:30:00,35.77,35.86,35.74,35.8,92203.0,28.073,28.1436,28.0494,28.0965,92203.0
2016-10-20 13:00:00,35.8,35.85,35.75,35.77,98986.0,28.0965,28.1357,28.0573,28.073,98986.0
2016-10-20 13:30:00,35.77,35.85,35.76,35.8,56094.0,28.073,28.1357,28.0651,28.0965,56094.0
2016-10-20 14:00:00,35.8,35.85,35.75,35.77,94720.0,28.0965,28.1357,28.0573,28.073,94720.0
2016-10-20 14:30:00,35.77,35.84,35.77,35.8,73129.0,28.073,28.1279,28.073,28.0965,73129.0
2016-10-20 15:00:00,35.79,35.9,35.79,35.84,183939.0,28.0887,28.175,28.0887,28.1279,183939.0
2016-10-20 15:30:00,35.85,35.98,35.81,35.9,428309.0,28.1357,28.2378,28.1044,28.175,428309.0
2016-10-21 09:30:00,36.11,36.39,35.56,35.74,599470.0,28.3398,28.5595,27.9081,28.0494,599470.0
2016-10-21 10:00:00,35.73,35.77,35.59,35.77,344717.0,28.0416,28.073,27.9317,28.073,344717.0
2016-10-21 10:30:00,35.77,35.85,35.71,35.72,162946.0,28.073,28.1357,28.0259,28.0337,162946.0
2016-10-21 11:00:00,35.72,35.75,35.55,35.63,221828.0,28.0337,28.0573,27.9003,27.9631,221828.0
2016-10-21 11:30:00,35.63,35.76,35.61,35.67,177679.0,27.9631,28.0651,27.9474,27.9945,177679.0
2016-10-21 12:00:00,35.68,35.69,35.6,35.64,160171.0,28.0023,28.0102,27.9395,27.9709,160171.0
2016-10-21 12:30:00,35.64,35.69,35.61,35.68,93323.0,27.9709,28.0102,27.9474,28.0023,93323.0
2016-10-21 13:00:00,35.68,35.72,35.64,35.64,114206.0,28.0023,28.0337,27.9709,27.9709,114206.0
2016-10-21 13:30:00,35.64,35.86,35.61,35.76,144738.0,27.9709,28.1436,27.9474,28.0651,144738.0
2016-10-21 14:00:00,35.76,35.84,35.73,35.82,137266.0,28.0651,28.1279,28.0416,28.1122,137266.0
2016-10-21 14:30:00,35.82,35.91,35.77,35.77,283538.0,28.1122,28.1828,28.073,28.073,283538.0
2016-10-21 15:00:00,35.77,35.78,35.74,35.75,217325.0,28.073,28.0808,28.0494,28.0573,217325.0
2016-10-21 15:30:00,35.75,35.75,35.52,35.54,1090338.0,28.0573,28.0573,27.8768,27.8925,1090338.0
2016-10-24 09:30:00,35.66,36.09,35.64,36.05,181863.0,27.9866,28.3241,27.9709,28.2927,181863.0
2016-10-24 10:00:00,36.06,36.17,35.99,36.02,249982.0,28.3006,28.3869,28.2456,28.2692,249982.0
2016-10-24 10:30:00,36.02,36.06,35.93,36.02,228319.0,28.2692,28.3006,28.1985,28.2692,228319.0
2016-10-24 11:00:00,36.02,36.15,35.99,36.02,269063.0,28.2692,28.3712,28.2456,28.2692,269063.0
2016-10-24 11:30:00,36.02,36.06,35.93,35.93,104743.0,28.2692,28.3006,28.1985,28.1985,104743.0
2016-10-24 12:00:00,35.94,36.0,35.85,35.85,98791.0,28.2064,28.2535,28.1357,28.1357,98791.0
2016-10-24 12:30:00,35.85,35.87,35.75,35.87,134680.0,28.1357,28.1514,28.0573,28.1514,134680.0
2016-10-24 13:00:00,35.86,35.98,35.82,35.98,101290.0,28.1436,28.2378,28.1122,28.2378,101290.0
2016-10-24 13:30:00,35.98,36.03,35.95,35.98,83399.0,28.2378,28.277,28.2142,28.2378,83399.0
2016-10-24 14:00:00,35.97,36.04,35.97,36.01,92217.0,28.2299,28.2849,28.2299,28.2613,92217.0
2016-10-24 14:30:00,36.01,36.11,36.0,36.04,233693.0,28.2613,28.3398,28.2535,28.2849,233693.0
2016-10-24 15:00:00,36.05,36.06,35.97,35.99,206350.0,28.2927,28.3006,28.2299,28.2456,206350.0
2016-10-24 15:30:00,35.99,36.02,35.93,36.0,761419.0,28.2456,28.2692,28.1985,28.2535,761419.0
2016-10-25 09:30:00,35.5,35.75,35.33,35.72,343484.0,27.8611,28.0573,27.7276,28.0337,343484.0
2016-10-25 10:00:00,35.71,35.72,35.55,35.68,289660.0,28.0259,28.0337,27.9003,28.0023,289660.0
2016-10-25 10:30:00,35.69,35.8,35.54,35.67,160666.0,28.0102,28.0965,27.8925,27.9945,160666.0
2016-10-25 11:00:00,35.67,35.73,35.65,35.7,202123.0,27.9945,28.0416,27.9788,28.018,202123.0
2016-10-25 11:30:00,35.7,35.73,35.67,35.69,162074.0,28.018,28.0416,27.9945,28.0102,162074.0
2016-10-25 12:00:00,35.7,35.71,35.67,35.7,148710.0,28.018,28.0259,27.9945,28.018,148710.0
2016-10-25 12:30:00,35.7,35.84,35.69,35.79,186638.0,28.018,28.1279,28.0102,28.0887,186638.0
2016-10-25 13:00:00,35.79,35.8,35.75,35.77,235745.0,28.0887,28.0965,28.0573,28.073,235745.0
2016-10-25 13:30:00,35.77,35.81,35.72,35.73,201226.0,28.073,28.1044,28.0337,28.0416,201226.0
2016-10-25 14:00:00,35.73,35.73,35.66,35.66,123774.0,28.0416,28.0416,27.9866,27.9866,123774.0
2016-10-25 14:30:00,35.66,35.7,35.64,35.66,132736.0,27.9866,28.018,27.9709,27.9866,132736.0
2016-10-25 15:00:00,35.66,35.68,35.59,35.63,217262.0,27.9866,28.0023,27.9317,27.9631,217262.0
2016-10-25 15:30:00,35.63,35.65,35.57,35.65,585813.0,27.9631,27.9788,27.916,27.9788,585813.0
2016-10-26 09:30:00,35.55,35.91,35.55,35.75,198431.0,27.9003,28.1828,27.9003,28.0573,198431.0
2016-10-26 10:00:00,35.75,35.75,35.47,35.5,264389.0,28.0573,28.0573,27.8375,27.8611,264389.0
2016-10-26 10:30:00,35.51,35.78,35.49,35.76,234629.0,27.8689,28.0808,27.8532,28.0651,234629.0
2016-10-26 11:00:00,35.76,35.94,35.75,35.92,212460.0,28.0651,28.2064,28.0573,28.1907,212460.0
2016-10-26 11:30:00,35.92,35.97,35.87,35.9,242806.0,28.1907,28.2299,28.1514,28.175,242806.0
2016-10-26 12:00:00,35.91,36.0,35.87,35.89,91364.0,28.1828,28.2535,28.1514,28.1671,91364.0
2016-10-26 12:30:00,35.9,35.9,35.79,35.9,189618.0,28.175,28.175,28.0887,28.175,189618.0
2016-10-26 13:00:00,35.9,35.91,35.73,35.81,106103.0,28.175,28.1828,28.0416,28.1044,106103.0
2016-10-26 13:30:00,35.8,35.81,35.68,35.7,118285.0,28.0965,28.1044,28.0023,28.018,118285.0
2016-10-26 14:00:00,35.7,35.71,35.59,35.62,161968.0,28.018,28.0259,27.9317,27.9552,161968.0
2016-10-26 14:30:00,35.62,35.73,35.61,35.72,148441.0,27.9552,28.0416,27.9474,28.0337,148441.0
2016-10-26 15:00:00,35.72,35.75,35.68,35.73,137502.0,28.0337,28.0573,28.0023,28.0416,137502.0
2016-10-26 15:30:00,35.73,35.76,35.64,35.71,478854.0,28.0416,28.0651,27.9709,28.0259,478854.0
2016-10-27 09:30:00,35.81,35.98,35.66,35.89,548229.0,28.1044,28.2378,27.9866,28.1671,548229.0
2016-10-27 10:00:00,35.9,36.01,35.58,35.6,505801.0,28.175,28.2613,27.9238,27.9395,505801.0
2016-10-27 10:30:00,35.6,35.89,35.59,35.78,338994.0,27.9395,28.1671,27.9317,28.0808,338994.0
2016-10-27 11:00:00,35.79,35.81,35.63,35.77,262850.0,28.0887,28.1044,27.9631,28.073,262850.0
2016-10-27 11:30:00,35.77,35.83,35.69,35.81,258511.0,28.073,28.12,28.0102,28.1044,258511.0
2016-10-27 12:00:00,35.81,35.84,35.71,35.73,129615.0,28.1044,28.1279,28.0259,28.0416,129615.0
2016-10-27 12:30:00,35.73,35.74,35.59,35.73,191893.0,28.0416,28.0494,27.9317,28.0416,191893.0
2016-10-27 13:00:00,35.73,35.78,35.68,35.68,145669.0,28.0416,28.0808,28.0023,28.0023,145669.0
2016-10-27 13:30:00,35.68,35.73,35.55,35.55,309287.0,28.0023,28.0416,27.9003,27.9003,309287.0
2016-10-27 14:00:00,35.55,35.56,35.35,35.36,472762.0,27.9003,27.9081,27.7433,27.7512,472762.0
2016-10-27 14:30:00,35.36,35.49,35.31,35.43,423786.0,27.7512,27.8532,27.7119,27.8061,423786.0
2016-10-27 15:00:00,35.43,35.49,35.39,35.46,222610.0,27.8061,27.8532,27.7747,27.8297,222610.0
2016-10-27 15:30:00,35.46,35.52,35.3,35.51,721656.0,27.8297,27.8768,27.7041,27.8689,721656.0
2016-10-28 09:30:00,35.44,35.58,35.38,35.44,431630.0,27.814,27.9238,27.7669,27.814,431630.0
2016-10-28 10:00:00,35.44,35.56,35.05,35.56,670320.0,27.814,27.9081,27.5079,27.9081,670320.0
2016-10-28 10:30:00,35.57,35.76,35.55,35.65,551355.0,27.916,28.0651,27.9003,27.9788,551355.0
2016-10-28 11:00:00,35.65,35.77,35.56,35.64,502042.0,27.9788,28.073,27.9081,27.9709,502042.0
2016-10-28 11:30:00,35.65,35.79,35.57,35.76,181057.0,27.9788,28.0887,27.916,28.0651,181057.0
2016-10-28 12:00:00,35.77,35.8,35.62,35.78,309685.0,28.073,28.0965,27.9552,28.0808,309685.0
2016-10-28 12:30:00,35.78,35.89,35.76,35.84,211171.0,28.0808,28.1671,28.0651,28.1279,211171.0
2016-10-28 13:00:00,35.84,35.85,35.53,35.55,214152.0,28.1279,28.1357,27.8846,27.9003,214152.0
2016-10-28 13:30:00,35.55,35.55,35.28,35.44,215486.0,27.9003,27.9003,27.6884,27.814,215486.0
2016-10-28 14:00:00,35.45,35.65,35.44,35.6,151544.0,27.8218,27.9788,27.814,27.9395,151544.0
2016-10-28 14:30:00,35.6,35.79,35.58,35.75,198212.0,27.9395,28.0887,27.9238,28.0573,198212.0
2016-10-28 15:00:00,35.75,35.79,35.66,35.77,209326.0,28.0573,28.0887,27.9866,28.073,209326.0
2016-10-28 15:30:00,35.77,35.8,35.61,35.73,767627.0,28.073,28.0965,27.9474,28.0416,767627.0
2016-10-31 09:30:00,35.7,35.9,35.58,35.71,468864.0,28.018,28.175,27.9238,28.0259,468864.0
2016-10-31 10:00:00,35.71,36.03,35.67,35.99,229129.0,28.0259,28.277,27.9945,28.2456,229129.0
2016-10-31 10:30:00,36.0,36.03,35.81,35.97,169941.0,28.2535,28.277,28.1044,28.2299,169941.0
2016-10-31 11:00:00,35.98,36.16,35.84,35.98,313674.0,28.2378,28.379,28.1279,28.2378,313674.0
2016-10-31 11:30:00,35.99,36.08,35.86,35.86,301618.0,28.2456,28.3163,28.1436,28.1436,301618.0
2016-10-31 12:00:00,35.87,35.9,35.73,35.82,321907.0,28.1514,28.175,28.0416,28.1122,321907.0
2016-10-31 12:30:00,35.83,35.94,35.78,35.8,229093.0,28.12,28.2064,28.0808,28.0965,229093.0
2016-10-31 13:00:00,35.8,35.9,35.78,35.85,183274.0,28.0965,28.175,28.0808,28.1357,183274.0
2016-10-31 13:30:00,35.85,35.94,35.8,35.86,219218.0,28.1357,28.2064,28.0965,28.1436,219218.0
2016-10-31 14:00:00,35.86,35.88,35.79,35.82,329866.0,28.1436,28.1593,28.0887,28.1122,329866.0
2016-10-31 14:30:00,35.83,35.85,35.72,35.78,385007.0,28.12,28.1357,28.0337,28.0808,385007.0
2016-10-31 15:00:00,35.79,35.84,35.77,35.81,465210.0,28.0887,28.1279,28.073,28.1044,465210.0
2016-10-31 15:30:00,35.82,35.9,35.79,35.87,1129732.0,28.1122,28.175,28.0887,28.1514,1129732.0
2016-11-01 09:30:00,36.95,37.94,36.76,37.45,1935570.0,28.999,29.776,28.8499,29.3915,1935570.0
2016-11-01 10:00:00,37.45,37.48,36.94,37.24,829167.0,29.3915,29.415,28.9912,29.2266,829167.0
2016-11-01 10:30:00,37.22,37.76,37.16,37.73,511332.0,29.2109,29.6347,29.1639,29.6112,511332.0
2016-11-01 11:00:00,37.73,37.73,37.16,37.25,437835.0,29.6112,29.6112,29.1639,29.2345,437835.0
2016-11-01 11:30:00,37.25,37.27,36.98,36.98,346784.0,29.2345,29.2502,29.0226,29.0226,346784.0
2016-11-01 12:00:00,36.97,37.06,36.74,36.75,402703.0,29.0147,29.0854,28.8342,28.8421,402703.0
2016-11-01 12:30:00,36.75,36.9,36.66,36.67,333621.0,28.8421,28.9598,28.7714,28.7793,333621.0
2016-11-01 13:00:00,36.68,36.69,36.41,36.44,360245.0,28.7871,28.795,28.5752,28.5988,360245.0
2016-11-01 13:30:00,36.45,36.61,36.35,36.45,299539.0,28.6066,28.7322,28.5282,28.6066,299539.0
2016-11-01 14:00:00,36.44,36.71,36.28,36.69,341780.0,28.5988,28.8107,28.4732,28.795,341780.0
2016-11-01 14:30:00,36.67,36.87,36.52,36.54,320226.0,28.7793,28.9363,28.6616,28.6773,320226.0
2016-11-01 15:00:00,36.54,36.65,36.44,36.5,436575.0,28.6773,28.7636,28.5988,28.6459,436575.0
2016-11-01 15:30:00,36.5,36.71,36.42,36.69,1168586.0,28.6459,28.8107,28.5831,28.795,1168586.0
2016-11-02 09:30:00,36.33,37.04,36.25,36.95,555427.0,28.5125,29.0697,28.4497,28.999,555427.0
2016-11-02 10:00:00,36.95,37.0,36.58,36.67,200741.0,28.999,29.0383,28.7087,28.7793,200741.0
2016-11-02 10:30:00,36.7,36.7,36.41,36.47,355780.0,28.8028,28.8028,28.5752,28.6223,355780.0
2016-11-02 11:00:00,36.48,36.75,36.44,36.47,267288.0,28.6302,28.8421,28.5988,28.6223,267288.0
2016-11-02 11:30:00,36.46,36.51,36.31,36.32,183220.0,28.6145,28.6537,28.4968,28.5046,183220.0
2016-11-02 12:00:00,36.32,36.37,36.21,36.21,276022.0,28.5046,28.5439,28.4183,28.4183,276022.0
2016-11-02 12:30:00,36.22,36.23,36.0,36.02,235763.0,28.4261,28.434,28.2535,28.2692,235763.0
2016-11-02 13:00:00,36.01,36.04,35.82,35.91,282859.0,28.2613,28.2849,28.1122,28.1828,282859.0
2016-11-02 13:30:00,35.91,35.92,35.78,35.83,268851.0,28.1828,28.1907,28.0808,28.12,268851.0
2016-11-02 14:00:00,35.84,35.88,35.57,35.68,451657.0,28.1279,28.1593,27.916,28.0023,451657.0
2016-11-02 14:30:00,35.67,35.72,35.47,35.5,262083.0,27.9945,28.0337,27.8375,27.8611,262083.0
2016-11-02 15:00:00,35.5,35.63,35.47,35.5,501457.0,27.8611,27.9631,27.8375,27.8611,501457.0
2016-11-02 15:30:00,35.5,35.61,35.42,35.48,1008810.0,27.8611,27.9474,27.7983,27.8454,1008810.0
2016-11-03 09:30:00,35.55,35.67,35.41,35.41,307215.0,27.9003,27.9945,27.7904,27.7904,307215.0
2016-11-03 10:00:00,35.42,35.46,35.2,35.34,199012.0,27.7983,27.8297,27.6256,27.7355,199012.0
2016-11-03 10:30:00,35.33,35.46,35.24,35.35,227175.0,27.7276,27.8297,27.657,27.7433,227175.0
2016-11-03 11:00:00,35.34,35.51,35.3,35.47,174601.0,27.7355,27.8689,27.7041,27.8375,174601.0
2016-11-03 11:30:00,35.47,35.51,35.41,35.44,185982.0,27.8375,27.8689,27.7904,27.814,185982.0
2016-11-03 12:00:00,35.44,35.46,35.27,35.3,194348.0,27.814,27.8297,27.6806,27.7041,194348.0
2016-11-03 12:30:00,35.31,35.38,35.27,35.32,153587.0,27.7119,27.7669,27.6806,27.7198,153587.0
2016-11-03 13:00:00,35.31,35.49,35.27,35.46,219888.0,27.7119,27.8532,27.6806,27.8297,219888.0
2016-11-03 13:30:00,35.46,35.46,35.31,35.34,143934.0,27.8297,27.8297,27.7119,27.7355,143934.0
2016-11-03 14:00:00,35.33,35.47,35.28,35.31,149789.0,27.7276,27.8375,27.6884,27.7119,149789.0
2016-11-03 14:30:00,35.32,35.33,35.23,35.25,206750.0,27.7198,27.7276,27.6492,27.6649,206750.0
2016-11-03 15:00:00,35.26,35.27,35.17,35.25,243416.0,27.6727,27.6806,27.6021,27.6649,243416.0
2016-11-03 15:30:00,35.25,35.31,35.06,35.29,751845.0,27.6649,27.7119,27.5157,27.6962,751845.0
2016-11-04 09:30:00,35.34,35.54,35.27,35.41,364812.0,27.7355,27.8925,27.6806,27.7904,364812.0
2016-11-04 10:00:00,35.41,35.5,35.31,35.41,151530.0,27.7904,27.8611,27.7119,27.7904,151530.0
2016-11-04 10:30:00,35.41,35.6,35.37,35.6,204509.0,27.7904,27.9395,27.759,27.9395,204509.0
2016-11-04 11:00:00,35.59,35.87,35.56,35.87,212030.0,27.9317,28.1514,27.9081,28.1514,212030.0
2016-11-04 11:30:00,35.86,35.87,35.7,35.79,218842.0,28.1436,28.1514,28.018,28.0887,218842.0
2016-11-04 12:00:00,35.77,35.9,35.72,35.9,189559.0,28.073,28.175,28.0337,28.175,189559.0
2016-11-04 12:30:00,35.9,35.9,35.73,35.79,118289.0,28.175,28.175,28.0416,28.0887,118289.0
2016-11-04 13:00:00,35.79,35.8,35.7,35.74,111170.0,28.0887,28.0965,28.018,28.0494,111170.0
2016-11-04 13:30:00,35.75,35.75,35.63,35.64,78745.0,28.0573,28.0573,27.9631,27.9709,78745.0
2016-11-04 14:00:00,35.64,35.65,35.52,35.54,150639.0,27.9709,27.9788,27.8768,27.8925,150639.0
2016-11-04 14:30:00,35.53,35.53,35.4,35.42,198430.0,27.8846,27.8846,27.7826,27.7983,198430.0
2016-11-04 15:00:00,35.42,35.45,35.33,35.39,198227.0,27.7983,27.8218,27.7276,27.7747,198227.0
2016-11-04 15:30:00,35.39,35.39,35.25,35.34,460818.0,27.7747,27.7747,27.6649,27.7355,460818.0
2016-11-07 09:30:00,35.95,36.1,35.93,35.97,240853.0,28.2142,28.332,28.1985,28.2299,240853.0
2016-11-07 10:00:00,35.98,36.12,35.97,36.11,158076.0,28.2378,28.3476,28.2299,28.3398,158076.0
2016-11-07 10:30:00,36.1,36.2,36.05,36.18,159115.0,28.332,28.4104,28.2927,28.3947,159115.0
2016-11-07 11:00:00,36.18,36.34,36.17,36.3,278306.0,28.3947,28.5203,28.3869,28.4889,278306.0
2016-11-07 11:30:00,36.31,36.34,36.2,36.24,159593.0,28.4968,28.5203,28.4104,28.4418,159593.0
2016-11-07 12:00:00,36.24,36.31,36.09,36.11,165828.0,28.4418,28.4968,28.3241,28.3398,165828.0
2016-11-07 12:30:00,36.12,36.12,36.08,36.1,78221.0,28.3476,28.3476,28.3163,28.332,78221.0
2016-11-07 13:00:00,36.1,36.13,36.07,36.09,87162.0,28.332,28.3555,28.3084,28.3241,87162.0
2016-11-07 13:30:00,36.09,36.16,36.07,36.11,119204.0,28.3241,28.379,28.3084,28.3398,119204.0
2016-11-07 14:00:00,36.11,36.16,36.09,36.15,138292.0,28.3398,28.379,28.3241,28.3712,138292.0
2016-11-07 14:30:00,36.15,36.19,36.09,36.15,99852.0,28.3712,28.4026,28.3241,28.3712,99852.0
2016-11-07 15:00:00,36.16,36.19,36.12,36.13,230419.0,28.379,28.4026,28.3476,28.3555,230419.0
2016-11-07 15:30:00,36.13,36.27,36.07,36.27,638309.0,28.3555,28.4654,28.3084,28.4654,638309.0
2016-11-08 09:30:00,36.22,36.44,36.0,36.03,196738.0,28.4261,28.5988,28.2535,28.277,196738.0
2016-11-08 10:00:00,36.03,36.04,35.82,35.94,189219.0,28.277,28.2849,28.1122,28.2064,189219.0
2016-11-08 10:30:00,35.94,36.03,35.83,35.89,167727.0,28.2064,28.277,28.12,28.1671,167727.0
2016-11-08 11:00:00,35.88,36.13,35.87,36.12,219323.0,28.1593,28.3555,28.1514,28.3476,219323.0
2016-11-08 11:30:00,36.11,36.21,36.07,36.19,177756.0,28.3398,28.4183,28.3084,28.4026,177756.0
2016-11-08 12:00:00,36.19,36.32,36.19,36.3,84079.0,28.4026,28.5046,28.4026,28.4889,84079.0
2016-11-08 12:30:00,36.29,36.29,36.16,36.16,127359.0,28.4811,28.4811,28.379,28.379,127359.0
2016-11-08 13:00:00,36.16,36.19,36.04,36.1,94689.0,28.379,28.4026,28.2849,28.332,94689.0
2016-11-08 13:30:00,36.1,36.21,36.09,36.17,90636.0,28.332,28.4183,28.3241,28.3869,90636.0
2016-11-08 14:00:00,36.17,36.2,36.09,36.12,98060.0,28.3869,28.4104,28.3241,28.3476,98060.0
2016-11-08 14:30:00,36.12,36.13,36.03,36.06,76481.0,28.3476,28.3555,28.277,28.3006,76481.0
2016-11-08 15:00:00,36.06,36.22,36.04,36.19,124622.0,28.3006,28.4261,28.2849,28.4026,124622.0
2016-11-08 15:30:00,36.19,36.22,36.01,36.05,842665.0,28.4026,28.4261,28.2613,28.2927,842665.0
2016-11-09 09:30:00,35.39,35.56,34.67,35.25,759526.0,27.7747,27.9081,27.2097,27.6649,759526.0
2016-11-09 10:00:00,35.25,35.27,34.96,35.14,411313.0,27.6649,27.6806,27.4373,27.5785,411313.0
2016-11-09 10:30:00,35.13,35.42,35.08,35.29,335819.0,27.5707,27.7983,27.5314,27.6962,335819.0
2016-11-09 11:00:00,35.29,35.64,35.29,35.63,248774.0,27.6962,27.9709,27.6962,27.9631,248774.0
2016-11-09 11:30:00,35.64,35.91,35.64,35.75,172925.0,27.9709,28.1828,27.9709,28.0573,172925.0
2016-11-09 12:00:00,35.77,35.88,35.71,35.84,173553.0,28.073,28.1593,28.0259,28.1279,173553.0
2016-11-09 12:30:00,35.85,35.99,35.82,35.98,156970.0,28.1357,28.2456,28.1122,28.2378,156970.0
2016-11-09 13:00:00,35.99,36.07,35.89,35.94,156751.0,28.2456,28.3084,28.1671,28.2064,156751.0
2016-11-09 13:30:00,35.94,36.2,35.93,36.12,239533.0,28.2064,28.4104,28.1985,28.3476,239533.0
2016-11-09 14:00:00,36.13,36.3,36.12,36.3,350043.0,28.3555,28.4889,28.3476,28.4889,350043.0
2016-11-09 14:30:00,36.3,36.43,36.3,36.36,215048.0,28.4889,28.5909,28.4889,28.536,215048.0
2016-11-09 15:00:00,36.36,36.52,36.35,36.43,264973.0,28.536,28.6616,28.5282,28.5909,264973.0
2016-11-09 15:30:00,36.43,36.44,36.25,36.36,721106.0,28.5909,28.5988,28.4497,28.536,721106.0
2016-11-10 09:30:00,36.45,37.3,36.45,37.0,409403.0,28.6066,29.2737,28.6066,29.0383,409403.0
2016-11-10 10:00:00,37.01,37.03,36.7,36.8,937398.0,29.0461,29.0618,28.8028,28.8813,937398.0
2016-11-10 10:30:00,36.79,36.93,36.6,36.67,206574.0,28.8735,28.9833,28.7244,28.7793,206574.0
2016-11-10 11:00:00,36.66,37.08,36.63,36.94,226777.0,28.7714,29.1011,28.7479,28.9912,226777.0
2016-11-10 11:30:00,36.94,37.08,36.7,36.74,339330.0,28.9912,29.1011,28.8028,28.8342,339330.0
2016-11-10 12:00:00,36.75,36.83,36.56,36.58,231944.0,28.8421,28.9049,28.693,28.7087,231944.0
2016-11-10 12:30:00,36.57,36.8,36.48,36.79,219884.0,28.7008,28.8813,28.6302,28.8735,219884.0
2016-11-10 13:00:00,36.79,36.91,36.74,36.79,165112.0,28.8735,28.9677,28.8342,28.8735,165112.0
2016-11-10 13:30:00,36.81,36.91,36.75,36.79,312695.0,28.8892,28.9677,28.8421,28.8735,312695.0
2016-11-10 14:00:00,36.78,36.81,36.63,36.8,414743.0,28.8656,28.8892,28.7479,28.8813,414743.0
2016-11-10 14:30:00,36.8,36.81,36.66,36.76,216120.0,28.8813,28.8892,28.7714,28.8499,216120.0
2016-11-10 15:00:00,36.76,36.85,36.61,36.7,463017.0,28.8499,28.9206,28.7322,28.8028,463017.0
2016-11-10 15:30:00,36.69,36.83,36.65,36.72,1031717.0,28.795,28.9049,28.7636,28.8185,1031717.0
2016-11-11 09:30:00,36.44,36.87,36.33,36.61,331122.0,28.5988,28.9363,28.5125,28.7322,331122.0
2016-11-11 10:00:00,36.63,36.77,36.52,36.53,305293.0,28.7479,28.8578,28.6616,28.6694,305293.0
2016-11-11 10:30:00,36.54,36.72,36.49,36.69,322966.0,28.6773,28.8185,28.638,28.795,322966.0
2016-11-11 11:00:00,36.69,36.82,36.52,36.54,224117.0,28.795,28.897,28.6616,28.6773,224117.0
2016-11-11 11:30:00,36.54,36.65,36.48,36.55,149120.0,28.6773,28.7636,28.6302,28.6851,149120.0
2016-11-11 12:00:00,36.55,36.65,36.54,36.63,121101.0,28.6851,28.7636,28.6773,28.7479,121101.0
2016-11-11 12:30:00,36.64,36.65,36.48,36.53,77122.0,28.7558,28.7636,28.6302,28.6694,77122.0
2016-11-11 13:00:00,36.53,36.69,36.52,36.69,123859.0,28.6694,28.795,28.6616,28.795,123859.0
2016-11-11 13:30:00,36.69,36.79,36.63,36.76,137890.0,28.795,28.8735,28.7479,28.8499,137890.0
2016-11-11 14:00:00,36.77,36.98,36.71,36.92,269537.0,28.8578,29.0226,28.8107,28.9755,269537.0
2016-11-11 14:30:00,36.91,36.96,36.83,36.9,120410.0,28.9677,29.0069,28.9049,28.9598,120410.0
2016-11-11 15:00:00,36.9,36.95,36.82,36.93,117503.0,28.9598,28.999,28.897,28.9833,117503.0
2016-11-11 15:30:00,36.92,37.03,36.91,36.98,378779.0,28.9755,29.0618,28.9677,29.0226,378779.0
2016-11-14 09:30:00,37.32,37.99,37.29,37.7,557309.0,29.2894,29.8153,29.2659,29.5877,557309.0
2016-11-14 10:00:00,37.71,38.25,37.71,38.2,437010.0,29.5955,30.0193,29.5955,29.9801,437010.0
2016-11-14 10:30:00,38.2,38.35,38.18,38.22,435385.0,29.9801,30.0978,29.9644,29.9958,435385.0
2016-11-14 11:00:00,38.22,38.43,38.14,38.39,260866.0,29.9958,30.1606,29.933,30.1292,260866.0
2016-11-14 11:30:00,38.38,38.5,38.3,38.33,325914.0,30.1213,30.2155,30.0586,30.0821,325914.0
2016-11-14 12:00:00,38.34,38.37,38.15,38.21,170779.0,30.0899,30.1135,29.9408,29.9879,170779.0
2016-11-14 12:30:00,38.21,38.43,38.19,38.42,163717.0,29.9879,30.1606,29.9722,30.1527,163717.0
2016-11-14 13:00:00,38.42,38.5,38.32,38.32,265035.0,30.1527,30.2155,30.0742,30.0742,265035.0
2016-11-14 13:30:00,38.33,38.49,38.32,38.37,306340.0,30.0821,30.2077,30.0742,30.1135,306340.0
2016-11-14 14:00:00,38.36,38.37,38.23,38.34,197849.0,30.1056,30.1135,30.0036,30.0899,197849.0
2016-11-14 14:30:00,38.33,38.36,38.18,38.34,191269.0,30.0821,30.1056,29.9644,30.0899,191269.0
2016-11-14 15:00:00,38.34,38.36,37.98,37.99,442633.0,30.0899,30.1056,29.8074,29.8153,442633.0
2016-11-14 15:30:00,37.99,38.1,37.95,37.99,929305.0,29.8153,29.9016,29.7839,29.8153,929305.0
2016-11-15 09:30:00,37.96,38.37,37.66,37.72,336015.0,29.7917,30.1135,29.5563,29.6034,336015.0
2016-11-15 10:00:00,37.72,37.91,37.71,37.82,230918.0,29.6034,29.7525,29.5955,29.6818,230918.0
2016-11-15 10:30:00,37.82,37.83,37.68,37.76,186336.0,29.6818,29.6897,29.572,29.6347,186336.0
2016-11-15 11:00:00,37.75,37.8,37.6,37.62,188584.0,29.6269,29.6661,29.5092,29.5249,188584.0
2016-11-15 11:30:00,37.62,37.64,37.46,37.52,153407.0,29.5249,29.5406,29.3993,29.4464,153407.0
2016-11-15 12:00:00,37.52,37.53,37.4,37.41,108342.0,29.4464,29.4542,29.3522,29.3601,108342.0
2016-11-15 12:30:00,37.42,37.44,37.3,37.3,85549.0,29.3679,29.3836,29.2737,29.2737,85549.0
2016-11-15 13:00:00,37.3,37.45,37.3,37.44,100909.0,29.2737,29.3915,29.2737,29.3836,100909.0
2016-11-15 13:30:00,37.43,37.46,37.37,37.38,102047.0,29.3758,29.3993,29.3287,29.3365,102047.0
2016-11-15 14:00:00,37.38,37.5,37.38,37.42,122251.0,29.3365,29.4307,29.3365,29.3679,122251.0
2016-11-15 14:30:00,37.43,37.49,37.38,37.39,142989.0,29.3758,29.4228,29.3365,29.3444,142989.0
2016-11-15 15:00:00,37.39,37.43,37.33,37.39,159217.0,29.3444,29.3758,29.2973,29.3444,159217.0
2016-11-15 15:30:00,37.39,37.45,37.34,37.44,555561.0,29.3444,29.3915,29.3051,29.3836,555561.0
2016-11-16 09:30:00,37.26,37.65,37.24,37.46,131988.0,29.2423,29.5484,29.2266,29.3993,131988.0
2016-11-16 10:00:00,37.47,37.72,37.45,37.72,148122.0,29.4072,29.6034,29.3915,29.6034,148122.0
2016-11-16 10:30:00,37.71,37.8,37.68,37.76,162756.0,29.5955,29.6661,29.572,29.6347,162756.0
2016-11-16 11:00:00,37.75,37.79,37.6,37.64,92774.0,29.6269,29.6583,29.5092,29.5406,92774.0
2016-11-16 11:30:00,37.65,37.72,37.59,37.64,112103.0,29.5484,29.6034,29.5013,29.5406,112103.0
2016-11-16 12:00:00,37.64,37.64,37.52,37.58,60551.0,29.5406,29.5406,29.4464,29.4935,60551.0
2016-11-16 12:30:00,37.58,37.68,37.58,37.67,52845.0,29.4935,29.572,29.4935,29.5641,52845.0
2016-11-16 13:00:00,37.67,37.7,37.58,37.62,76504.0,29.5641,29.5877,29.4935,29.5249,76504.0
2016-11-16 13:30:00,37.62,37.65,37.58,37.6,49895.0,29.5249,29.5484,29.4935,29.5092,49895.0
2016-11-16 14:00:00,37.61,37.74,37.6,37.74,100310.0,29.517,29.6191,29.5092,29.6191,100310.0
2016-11-16 14:30:00,37.73,37.73,37.62,37.68,64363.0,29.6112,29.6112,29.5249,29.572,64363.0
2016-11-16 15:00:00,37.68,37.7,37.58,37.59,121072.0,29.572,29.5877,29.4935,29.5013,121072.0
2016-11-16 15:30:00,37.59,37.66,37.56,37.61,314168.0,29.5013,29.5563,29.4778,29.517,314168.0
2016-11-17 09:30:00,37.76,37.83,37.61,37.77,177847.0,29.6347,29.6897,29.517,29.6426,177847.0
2016-11-17 10:00:00,37.78,37.86,37.63,37.64,84891.0,29.6504,29.7132,29.5327,29.5406,84891.0
2016-11-17 10:30:00,37.63,37.63,37.51,37.51,100739.0,29.5327,29.5327,29.4385,29.4385,100739.0
2016-11-17 11:00:00,37.5,37.63,37.5,37.6,75126.0,29.4307,29.5327,29.4307,29.5092,75126.0
2016-11-17 11:30:00,37.61,37.72,37.58,37.6,93221.0,29.517,29.6034,29.4935,29.5092,93221.0
2016-11-17 12:00:00,37.62,37.7,37.61,37.68,62027.0,29.5249,29.5877,29.517,29.572,62027.0
2016-11-17 12:30:00,37.69,37.73,37.64,37.7,137678.0,29.5798,29.6112,29.5406,29.5877,137678.0
2016-11-17 13:00:00,37.72,37.84,37.72,37.8,54172.0,29.6034,29.6975,29.6034,29.6661,54172.0
2016-11-17 13:30:00,37.8,37.9,37.79,37.89,129888.0,29.6661,29.7446,29.6583,29.7368,129888.0
2016-11-17 14:00:00,37.88,37.93,37.81,37.9,81898.0,29.7289,29.7682,29.674,29.7446,81898.0
2016-11-17 14:30:00,37.89,37.89,37.81,37.85,55497.0,29.7368,29.7368,29.674,29.7054,55497.0
2016-11-17 15:00:00,37.84,37.96,37.83,37.93,88728.0,29.6975,29.7917,29.6897,29.7682,88728.0
2016-11-17 15:30:00,37.93,38.0,37.91,37.98,244819.0,29.7682,29.8231,29.7525,29.8074,244819.0
2016-11-18 09:30:00,37.86,38.01,37.62,37.93,230820.0,29.7132,29.831,29.5249,29.7682,230820.0
2016-11-18 10:00:00,37.92,38.12,37.92,37.94,90984.0,29.7603,29.9173,29.7603,29.776,90984.0
2016-11-18 10:30:00,37.94,37.94,37.74,37.79,77382.0,29.776,29.776,29.6191,29.6583,77382.0
2016-11-18 11:00:00,37.78,37.85,37.7,37.83,147335.0,29.6504,29.7054,29.5877,29.6897,147335.0
2016-11-18 11:30:00,37.83,37.85,37.75,37.82,239765.0,29.6897,29.7054,29.6269,29.6818,239765.0
2016-11-18 12:00:00,37.81,37.91,37.75,37.87,297924.0,29.674,29.7525,29.6269,29.7211,297924.0
2016-11-18 12:30:00,37.88,37.97,37.86,37.96,329969.0,29.7289,29.7996,29.7132,29.7917,329969.0
2016-11-18 13:00:00,37.97,38.09,37.95,38.09,100231.0,29.7996,29.8937,29.7839,29.8937,100231.0
2016-11-18 13:30:00,38.09,38.2,38.04,38.11,470270.0,29.8937,29.9801,29.8545,29.9094,470270.0
2016-11-18 14:00:00,38.1,38.19,38.03,38.13,374092.0,29.9016,29.9722,29.8467,29.9251,374092.0
2016-11-18 14:30:00,38.13,38.13,38.03,38.03,184832.0,29.9251,29.9251,29.8467,29.8467,184832.0
2016-11-18 15:00:00,38.03,38.14,38.0,38.11,111409.0,29.8467,29.933,29.8231,29.9094,111409.0
2016-11-18 15:30:00,38.11,38.13,37.98,38.01,475453.0,29.9094,29.9251,29.8074,29.831,475453.0
2016-11-21 09:30:00,38.0,38.34,37.96,38.26,187418.0,29.8231,30.0899,29.7917,30.0272,187418.0
2016-11-21 10:00:00,38.27,38.42,38.05,38.05,315696.0,30.035,30.1527,29.8623,29.8623,315696.0
2016-11-21 10:30:00,38.05,38.11,37.97,38.08,143843.0,29.8623,29.9094,29.7996,29.8859,143843.0
2016-11-21 11:00:00,38.08,38.16,38.05,38.13,344146.0,29.8859,29.9487,29.8623,29.9251,344146.0
2016-11-21 11:30:00,38.14,38.19,38.08,38.11,220014.0,29.933,29.9722,29.8859,29.9094,220014.0
2016-11-21 12:00:00,38.12,38.16,38.05,38.16,89614.0,29.9173,29.9487,29.8623,29.9487,89614.0
2016-11-21 12:30:00,38.16,38.17,38.11,38.17,59476.0,29.9487,29.9565,29.9094,29.9565,59476.0
2016-11-21 13:00:00,38.17,38.19,38.1,38.11,44663.0,29.9565,29.9722,29.9016,29.9094,44663.0
2016-11-21 13:30:00,38.11,38.12,37.99,38.0,53524.0,29.9094,29.9173,29.8153,29.8231,53524.0
2016-11-21 14:00:00,37.99,38.02,37.95,38.0,65828.0,29.8153,29.8388,29.7839,29.8231,65828.0
2016-11-21 14:30:00,38.0,38.01,37.94,37.98,79103.0,29.8231,29.831,29.776,29.8074,79103.0
2016-11-21 15:00:00,37.98,38.11,37.96,38.06,218383.0,29.8074,29.9094,29.7917,29.8702,218383.0
2016-11-21 15:30:00,38.06,38.18,38.04,38.15,443410.0,29.8702,29.9644,29.8545,29.9408,443410.0
2016-11-22 09:30:00,38.3,38.6,38.16,38.55,246441.0,30.0586,30.294,29.9487,30.2548,246441.0
2016-11-22 10:00:00,38.56,38.71,38.54,38.7,159111.0,30.2626,30.3803,30.2469,30.3725,159111.0
2016-11-22 10:30:00,38.71,38.74,38.56,38.56,201957.0,30.3803,30.4039,30.2626,30.2626,201957.0
2016-11-22 11:00:00,38.56,38.69,38.42,38.44,268523.0,30.2626,30.3646,30.1527,30.1684,268523.0
2016-11-22 11:30:00,38.43,38.48,38.35,38.37,147744.0,30.1606,30.1998,30.0978,30.1135,147744.0
2016-11-22 12:00:00,38.37,38.41,38.29,38.33,127479.0,30.1135,30.1449,30.0507,30.0821,127479.0
2016-11-22 12:30:00,38.31,38.39,38.31,38.36,82852.0,30.0664,30.1292,30.0664,30.1056,82852.0
2016-11-22 13:00:00,38.37,38.46,38.36,38.42,111299.0,30.1135,30.1841,30.1056,30.1527,111299.0
2016-11-22 13:30:00,38.42,38.42,38.3,38.3,53820.0,30.1527,30.1527,30.0586,30.0586,53820.0
2016-11-22 14:00:00,38.31,38.43,38.29,38.42,65903.0,30.0664,30.1606,30.0507,30.1527,65903.0
2016-11-22 14:30:00,38.42,38.47,38.39,38.42,205232.0,30.1527,30.192,30.1292,30.1527,205232.0
2016-11-22 15:00:00,38.42,38.53,38.41,38.5,138076.0,30.1527,30.2391,30.1449,30.2155,138076.0
2016-11-22 15:30:00,38.5,38.54,38.46,38.48,317569.0,30.2155,30.2469,30.1841,30.1998,317569.0
2016-11-23 09:30:00,38.47,38.77,38.33,38.38,132861.0,30.192,30.4274,30.0821,30.1213,132861.0
2016-11-23 10:00:00,38.39,38.54,38.35,38.46,74655.0,30.1292,30.2469,30.0978,30.1841,74655.0
2016-11-23 10:30:00,38.46,38.56,38.42,38.51,71846.0,30.1841,30.2626,30.1527,30.2234,71846.0
2016-11-23 11:00:00,38.51,38.63,38.43,38.5,139662.0,30.2234,30.3175,30.1606,30.2155,139662.0
2016-11-23 11:30:00,38.49,38.56,38.33,38.55,92094.0,30.2077,30.2626,30.0821,30.2548,92094.0
2016-11-23 12:00:00,38.54,38.59,38.47,38.51,118461.0,30.2469,30.2861,30.192,30.2234,118461.0
2016-11-23 12:30:00,38.52,38.56,38.42,38.45,52091.0,30.2312,30.2626,30.1527,30.1763,52091.0
2016-11-23 13:00:00,38.45,38.51,38.39,38.42,122904.0,30.1763,30.2234,30.1292,30.1527,122904.0
2016-11-23 13:30:00,38.43,38.44,38.33,38.36,94171.0,30.1606,30.1684,30.0821,30.1056,94171.0
2016-11-23 14:00:00,38.36,38.44,38.35,38.38,74112.0,30.1056,30.1684,30.0978,30.1213,74112.0
2016-11-23 14:30:00,38.38,38.4,38.25,38.26,114114.0,30.1213,30.137,30.0193,30.0272,114114.0
2016-11-23 15:00:00,38.26,38.34,38.26,38.32,91823.0,30.0272,30.0899,30.0272,30.0742,91823.0
2016-11-23 15:30:00,38.32,38.4,38.31,38.37,202438.0,30.0742,30.137,30.0664,30.1135,202438.0
2016-11-25 09:30:00,38.55,38.74,38.46,38.52,256446.0,30.2548,30.4039,30.1841,30.2312,256446.0
2016-11-25 10:00:00,38.49,38.66,38.46,38.57,192050.0,30.2077,30.3411,30.1841,30.2705,192050.0
2016-11-25 10:30:00,38.57,38.57,38.4,38.4,90115.0,30.2705,30.2705,30.137,30.137,90115.0
2016-11-25 11:00:00,38.39,38.51,38.37,38.41,111360.0,30.1292,30.2234,30.1135,30.1449,111360.0
2016-11-25 11:30:00,38.42,38.49,38.42,38.45,32207.0,30.1527,30.2077,30.1527,30.1763,32207.0
2016-11-25 12:00:00,38.45,38.52,38.33,38.34,93968.0,30.1763,30.2312,30.0821,30.0899,93968.0
2016-11-25 12:30:00,38.34,38.35,38.19,38.33,239480.0,30.0899,30.0978,29.9722,30.0821,239480.0
2016-11-28 09:30:00,38.3,38.32,37.84,37.89,218025.0,30.0586,30.0742,29.6975,29.7368,218025.0
2016-11-28 10:00:00,37.89,38.14,37.88,37.88,285939.0,29.7368,29.933,29.7289,29.7289,285939.0
2016-11-28 10:30:00,37.89,37.99,37.57,37.59,149224.0,29.7368,29.8153,29.4856,29.5013,149224.0
2016-11-28 11:00:00,37.58,37.87,37.55,37.82,169938.0,29.4935,29.7211,29.4699,29.6818,169938.0
2016-11-28 11:30:00,37.82,37.92,37.78,37.86,107301.0,29.6818,29.7603,29.6504,29.7132,107301.0
2016-11-28 12:00:00,37.85,37.99,37.85,37.9,100923.0,29.7054,29.8153,29.7054,29.7446,100923.0
2016-11-28 12:30:00,37.9,37.99,37.87,37.91,92537.0,29.7446,29.8153,29.7211,29.7525,92537.0
2016-11-28 13:00:00,37.91,37.95,37.8,37.87,62050.0,29.7525,29.7839,29.6661,29.7211,62050.0
2016-11-28 13:30:00,37.87,37.96,37.86,37.94,93854.0,29.7211,29.7917,29.7132,29.776,93854.0
2016-11-28 14:00:00,37.94,37.99,37.87,37.89,102495.0,29.776,29.8153,29.7211,29.7368,102495.0
2016-11-28 14:30:00,37.89,37.96,37.87,37.91,48971.0,29.7368,29.7917,29.7211,29.7525,48971.0
2016-11-28 15:00:00,37.91,37.96,37.84,37.86,95853.0,29.7525,29.7917,29.6975,29.7132,95853.0
2016-11-28 15:30:00,37.87,37.9,37.78,37.83,261402.0,29.7211,29.7446,29.6504,29.6897,261402.0
2016-11-29 09:30:00,37.69,37.91,37.6,37.64,262483.0,29.5798,29.7525,29.5092,29.5406,262483.0
2016-11-29 10:00:00,37.64,38.0,37.64,37.97,209076.0,29.5406,29.8231,29.5406,29.7996,209076.0
2016-11-29 10:30:00,37.96,38.05,37.87,37.99,153143.0,29.7917,29.8623,29.7211,29.8153,153143.0
2016-11-29 11:00:00,37.99,38.05,37.87,37.93,155302.0,29.8153,29.8623,29.7211,29.7682,155302.0
2016-11-29 11:30:00,37.93,37.98,37.84,37.87,163109.0,29.7682,29.8074,29.6975,29.7211,163109.0
2016-11-29 12:00:00,37.88,37.88,37.76,37.84,110208.0,29.7289,29.7289,29.6347,29.6975,110208.0
2016-11-29 12:30:00,37.84,37.87,37.73,37.76,105148.0,29.6975,29.7211,29.6112,29.6347,105148.0
2016-11-29 13:00:00,37.76,37.76,37.64,37.71,112452.0,29.6347,29.6347,29.5406,29.5955,112452.0
2016-11-29 13:30:00,37.71,37.72,37.64,37.66,271202.0,29.5955,29.6034,29.5406,29.5563,271202.0
2016-11-29 14:00:00,37.65,37.66,37.61,37.65,75303.0,29.5484,29.5563,29.517,29.5484,75303.0
2016-11-29 14:30:00,37.65,37.66,37.52,37.52,96028.0,29.5484,29.5563,29.4464,29.4464,96028.0
2016-11-29 15:00:00,37.52,37.54,37.35,37.48,308803.0,29.4464,29.4621,29.313,29.415,308803.0
2016-11-29 15:30:00,37.47,37.53,37.4,37.41,735737.0,29.4072,29.4542,29.3522,29.3601,735737.0
2016-11-30 09:30:00,37.34,37.49,37.06,37.2,232635.0,29.3051,29.4228,29.0854,29.1953,232635.0
2016-11-30 10:00:00,37.2,37.37,36.99,37.01,283408.0,29.1953,29.3287,29.0304,29.0461,283408.0
2016-11-30 10:30:00,37.02,37.11,36.99,37.05,129240.0,29.054,29.1246,29.0304,29.0775,129240.0
2016-11-30 11:00:00,37.05,37.1,36.95,36.97,240167.0,29.0775,29.1168,28.999,29.0147,240167.0
2016-11-30 11:30:00,36.97,36.98,36.78,36.79,155093.0,29.0147,29.0226,28.8656,28.8735,155093.0
2016-11-30 12:00:00,36.79,36.83,36.71,36.75,158123.0,28.8735,28.9049,28.8107,28.8421,158123.0
2016-11-30 12:30:00,36.74,36.79,36.73,36.77,94236.0,28.8342,28.8735,28.8264,28.8578,94236.0
2016-11-30 13:00:00,36.78,36.82,36.74,36.79,93607.0,28.8656,28.897,28.8342,28.8735,93607.0
2016-11-30 13:30:00,36.79,36.8,36.64,36.7,113418.0,28.8735,28.8813,28.7558,28.8028,113418.0
2016-11-30 14:00:00,36.7,36.74,36.55,36.57,228487.0,28.8028,28.8342,28.6851,28.7008,228487.0
2016-11-30 14:30:00,36.56,36.57,36.37,36.41,157404.0,28.693,28.7008,28.5439,28.5752,157404.0
2016-11-30 15:00:00,36.4,36.41,36.29,36.37,241421.0,28.5674,28.5752,28.4811,28.5439,241421.0
2016-11-30 15:30:00,36.38,36.53,36.37,36.39,705582.0,28.5517,28.6694,28.5439,28.5595,705582.0
2016-12-01 09:30:00,36.39,36.76,36.23,36.76,248714.0,28.5595,28.8499,28.434,28.8499,248714.0
2016-12-01 10:00:00,36.76,36.85,36.68,36.74,248729.0,28.8499,28.9206,28.7871,28.8342,248729.0
2016-12-01 10:30:00,36.74,36.8,36.62,36.78,134689.0,28.8342,28.8813,28.7401,28.8656,134689.0
2016-12-01 11:00:00,36.77,36.84,36.71,36.77,164821.0,28.8578,28.9127,28.8107,28.8578,164821.0
2016-12-01 11:30:00,36.79,36.82,36.62,36.71,161101.0,28.8735,28.897,28.7401,28.8107,161101.0
2016-12-01 12:00:00,36.72,36.72,36.54,36.59,64643.0,28.8185,28.8185,28.6773,28.7165,64643.0
2016-12-01 12:30:00,36.59,36.62,36.46,36.55,112544.0,28.7165,28.7401,28.6145,28.6851,112544.0
2016-12-01 13:00:00,36.54,36.56,36.42,36.43,119486.0,28.6773,28.693,28.5831,28.5909,119486.0
2016-12-01 13:30:00,36.42,36.53,36.42,36.43,109440.0,28.5831,28.6694,28.5831,28.5909,109440.0
2016-12-01 14:00:00,36.43,36.46,36.26,36.27,139925.0,28.5909,28.6145,28.4575,28.4654,139925.0
2016-12-01 14:30:00,36.27,36.31,36.23,36.27,131783.0,28.4654,28.4968,28.434,28.4654,131783.0
2016-12-01 15:00:00,36.26,36.29,36.15,36.2,167893.0,28.4575,28.4811,28.3712,28.4104,167893.0
2016-12-01 15:30:00,36.2,36.29,36.16,36.27,447298.0,28.4104,28.4811,28.379,28.4654,447298.0
2016-12-02 09:30:00,36.21,36.56,36.1,36.55,148697.0,28.4183,28.693,28.332,28.6851,148697.0
2016-12-02 10:00:00,36.56,36.63,36.54,36.58,409152.0,28.693,28.7479,28.6773,28.7087,409152.0
2016-12-02 10:30:00,36.59,36.76,36.59,36.7,128200.0,28.7165,28.8499,28.7165,28.8028,128200.0
2016-12-02 11:00:00,36.69,36.71,36.52,36.61,141358.0,28.795,28.8107,28.6616,28.7322,141358.0
2016-12-02 11:30:00,36.61,36.62,36.45,36.45,88039.0,28.7322,28.7401,28.6066,28.6066,88039.0
2016-12-02 12:00:00,36.45,36.45,36.31,36.36,104266.0,28.6066,28.6066,28.4968,28.536,104266.0
2016-12-02 12:30:00,36.36,36.4,36.28,36.37,186340.0,28.536,28.5674,28.4732,28.5439,186340.0
2016-12-02 13:00:00,36.37,36.4,36.19,36.27,170797.0,28.5439,28.5674,28.4026,28.4654,170797.0
2016-12-02 13:30:00,36.27,36.28,36.17,36.18,70689.0,28.4654,28.4732,28.3869,28.3947,70689.0
2016-12-02 14:00:00,36.18,36.19,36.09,36.11,88933.0,28.3947,28.4026,28.3241,28.3398,88933.0
2016-12-02 14:30:00,36.11,36.18,36.05,36.18,134761.0,28.3398,28.3947,28.2927,28.3947,134761.0
2016-12-02 15:00:00,36.18,36.22,36.14,36.2,160127.0,28.3947,28.4261,28.3633,28.4104,160127.0
2016-12-02 15:30:00,36.2,36.26,36.15,36.22,347867.0,28.4104,28.4575,28.3712,28.4261,347867.0
2016-12-05 09:30:00,36.4,36.99,36.31,36.92,168817.0,28.5674,29.0304,28.4968,28.9755,168817.0
2016-12-05 10:00:00,36.92,37.36,36.92,37.34,372118.0,28.9755,29.3208,28.9755,29.3051,372118.0
2016-12-05 10:30:00,37.34,37.53,37.29,37.32,291565.0,29.3051,29.4542,29.2659,29.2894,291565.0
2016-12-05 11:00:00,37.32,37.42,37.25,37.35,167958.0,29.2894,29.3679,29.2345,29.313,167958.0
2016-12-05 11:30:00,37.36,37.48,37.32,37.42,144491.0,29.3208,29.415,29.2894,29.3679,144491.0
2016-12-05 12:00:00,37.42,37.46,37.37,37.39,96445.0,29.3679,29.3993,29.3287,29.3444,96445.0
2016-12-05 12:30:00,37.38,37.42,37.23,37.29,118586.0,29.3365,29.3679,29.2188,29.2659,118586.0
2016-12-05 13:00:00,37.29,37.37,37.25,37.33,112957.0,29.2659,29.3287,29.2345,29.2973,112957.0
2016-12-05 13:30:00,37.33,37.35,37.24,37.28,113931.0,29.2973,29.313,29.2266,29.258,113931.0
2016-12-05 14:00:00,37.28,37.32,37.2,37.31,114122.0,29.258,29.2894,29.1953,29.2816,114122.0
2016-12-05 14:30:00,37.31,37.42,37.29,37.35,145793.0,29.2816,29.3679,29.2659,29.313,145793.0
2016-12-05 15:00:00,37.36,37.47,37.28,37.47,203671.0,29.3208,29.4072,29.258,29.4072,203671.0
2016-12-05 15:30:00,37.47,37.52,37.41,37.48,731346.0,29.4072,29.4464,29.3601,29.415,731346.0
2016-12-06 09:30:00,37.57,37.88,37.45,37.78,278930.0,29.4856,29.7289,29.3915,29.6504,278930.0
2016-12-06 10:00:00,37.78,37.87,37.67,37.78,190379.0,29.6504,29.7211,29.5641,29.6504,190379.0
2016-12-06 10:30:00,37.78,37.94,37.74,37.92,254150.0,29.6504,29.776,29.6191,29.7603,254150.0
2016-12-06 11:00:00,37.91,37.92,37.61,37.66,155121.0,29.7525,29.7603,29.517,29.5563,155121.0
2016-12-06 11:30:00,37.66,37.71,37.6,37.65,121995.0,29.5563,29.5955,29.5092,29.5484,121995.0
2016-12-06 12:00:00,37.66,37.86,37.63,37.86,137254.0,29.5563,29.7132,29.5327,29.7132,137254.0
2016-12-06 12:30:00,37.86,37.95,37.77,37.95,211144.0,29.7132,29.7839,29.6426,29.7839,211144.0
2016-12-06 13:00:00,37.95,37.97,37.84,37.85,118839.0,29.7839,29.7996,29.6975,29.7054,118839.0
2016-12-06 13:30:00,37.85,37.88,37.81,37.81,109093.0,29.7054,29.7289,29.674,29.674,109093.0
2016-12-06 14:00:00,37.8,37.85,37.77,37.82,124187.0,29.6661,29.7054,29.6426,29.6818,124187.0
2016-12-06 14:30:00,37.83,37.84,37.68,37.77,165755.0,29.6897,29.6975,29.572,29.6426,165755.0
2016-12-06 15:00:00,37.77,37.79,37.69,37.72,143345.0,29.6426,29.6583,29.5798,29.6034,143345.0
2016-12-06 15:30:00,37.72,37.87,37.71,37.85,405694.0,29.6034,29.7211,29.5955,29.7054,405694.0
2016-12-07 09:30:00,37.55,37.79,37.54,37.77,188191.0,29.7302,29.9202,29.7223,29.9044,188191.0
2016-12-07 10:00:00,37.77,37.9,37.73,37.88,124790.0,29.9044,30.0073,29.8727,29.9914,124790.0
2016-12-07 10:30:00,37.87,37.89,37.7,37.75,113635.0,29.9835,29.9994,29.8489,29.8885,113635.0
2016-12-07 11:00:00,37.75,37.8,37.5,37.52,137537.0,29.8885,29.9281,29.6906,29.7064,137537.0
2016-12-07 11:30:00,37.52,37.73,37.52,37.72,86222.0,29.7064,29.8727,29.7064,29.8648,86222.0
2016-12-07 12:00:00,37.71,37.82,37.68,37.8,61550.0,29.8569,29.9439,29.8331,29.9281,61550.0
2016-12-07 12:30:00,37.8,37.92,37.77,37.91,73044.0,29.9281,30.0231,29.9044,30.0152,73044.0
2016-12-07 13:00:00,37.92,38.04,37.86,37.98,97363.0,30.0231,30.1181,29.9756,30.0706,97363.0
2016-12-07 13:30:00,37.98,38.13,37.98,38.08,96031.0,30.0706,30.1894,30.0706,30.1498,96031.0
2016-12-07 14:00:00,38.07,38.08,37.96,37.97,93294.0,30.1419,30.1498,30.0548,30.0627,93294.0
2016-12-07 14:30:00,37.98,38.04,37.96,38.01,74253.0,30.0706,30.1181,30.0548,30.0944,74253.0
2016-12-07 15:00:00,38.02,38.25,38.01,38.2,106183.0,30.1023,30.2844,30.0944,30.2448,106183.0
2016-12-07 15:30:00,38.2,38.27,38.15,38.21,337285.0,30.2448,30.3002,30.2052,30.2527,337285.0
2016-12-08 09:30:00,38.19,38.54,38.0,38.5,148109.0,30.2369,30.514,30.0865,30.4823,148109.0
2016-12-08 10:00:00,38.51,38.51,38.24,38.32,193936.0,30.4902,30.4902,30.2765,30.3398,193936.0
2016-12-08 10:30:00,38.31,38.63,38.31,38.52,154337.0,30.3319,30.5853,30.3319,30.4982,154337.0
2016-12-08 11:00:00,38.52,38.75,38.52,38.69,142352.0,30.4982,30.6803,30.4982,30.6328,142352.0
2016-12-08 11:30:00,38.69,38.77,38.6,38.62,104150.0,30.6328,30.6961,30.5615,30.5773,104150.0
2016-12-08 12:00:00,38.63,38.81,38.55,38.77,96162.0,30.5853,30.7278,30.5219,30.6961,96162.0
2016-12-08 12:30:00,38.77,38.82,38.72,38.72,69754.0,30.6961,30.7357,30.6565,30.6565,69754.0
2016-12-08 13:00:00,38.71,38.72,38.61,38.67,96265.0,30.6486,30.6565,30.5694,30.6169,96265.0
2016-12-08 13:30:00,38.67,38.76,38.65,38.74,96148.0,30.6169,30.6882,30.6011,30.6724,96148.0
2016-12-08 14:00:00,38.73,38.74,38.53,38.59,85925.0,30.6644,30.6724,30.5061,30.5536,85925.0
2016-12-08 14:30:00,38.59,38.6,38.48,38.58,113687.0,30.5536,30.5615,30.4665,30.5457,113687.0
2016-12-08 15:00:00,38.58,38.65,38.56,38.57,96883.0,30.5457,30.6011,30.5298,30.5378,96883.0
2016-12-08 15:30:00,38.57,38.64,38.54,38.64,434030.0,30.5378,30.5932,30.514,30.5932,434030.0
2016-12-09 09:30:00,38.64,38.86,38.47,38.48,114112.0,30.5932,30.7674,30.4586,30.4665,114112.0
2016-12-09 10:00:00,38.48,38.55,38.35,38.49,68703.0,30.4665,30.5219,30.3636,30.4744,68703.0
2016-12-09 10:30:00,38.5,38.55,38.3,38.31,71484.0,30.4823,30.5219,30.324,30.3319,71484.0
2016-12-09 11:00:00,38.32,38.45,38.32,38.37,66197.0,30.3398,30.4427,30.3398,30.3794,66197.0
2016-12-09 11:30:00,38.38,38.44,38.32,38.4,62548.0,30.3873,30.4348,30.3398,30.4032,62548.0
2016-12-09 12:00:00,38.4,38.41,38.32,38.4,43289.0,30.4032,30.4111,30.3398,30.4032,43289.0
2016-12-09 12:30:00,38.4,38.44,38.36,38.38,55707.0,30.4032,30.4348,30.3715,30.3873,55707.0
2016-12-09 13:00:00,38.38,38.46,38.36,38.45,59280.0,30.3873,30.4507,30.3715,30.4427,59280.0
2016-12-09 13:30:00,38.44,38.46,38.32,38.43,72393.0,30.4348,30.4507,30.3398,30.4269,72393.0
2016-12-09 14:00:00,38.43,38.49,38.4,38.43,55017.0,30.4269,30.4744,30.4032,30.4269,55017.0
2016-12-09 14:30:00,38.43,38.5,38.4,38.41,59205.0,30.4269,30.4823,30.4032,30.4111,59205.0
2016-12-09 15:00:00,38.42,38.6,38.41,38.52,124156.0,30.419,30.5615,30.4111,30.4982,124156.0
2016-12-09 15:30:00,38.52,38.58,38.5,38.58,265895.0,30.4982,30.5457,30.4823,30.5457,265895.0
2016-12-12 09:30:00,38.39,38.53,38.19,38.23,164031.0,30.3952,30.5061,30.2369,30.2686,164031.0
2016-12-12 10:00:00,38.24,38.28,37.95,38.0,95894.0,30.2765,30.3081,30.0469,30.0865,95894.0
2016-12-12 10:30:00,38.0,38.19,37.98,38.19,105497.0,30.0865,30.2369,30.0706,30.2369,105497.0
2016-12-12 11:00:00,38.19,38.46,38.14,38.34,169524.0,30.2369,30.4507,30.1973,30.3557,169524.0
2016-12-12 11:30:00,38.34,38.41,38.18,38.23,99894.0,30.3557,30.4111,30.229,30.2686,99894.0
2016-12-12 12:00:00,38.22,38.23,38.1,38.14,72196.0,30.2606,30.2686,30.1656,30.1973,72196.0
2016-12-12 12:30:00,38.14,38.2,38.01,38.04,78579.0,30.1973,30.2448,30.0944,30.1181,78579.0
2016-12-12 13:00:00,38.04,38.1,37.99,38.05,86529.0,30.1181,30.1656,30.0785,30.126,86529.0
2016-12-12 13:30:00,38.05,38.09,37.93,38.01,123624.0,30.126,30.1577,30.031,30.0944,123624.0
2016-12-12 14:00:00,38.01,38.17,38.0,38.09,116341.0,30.0944,30.2211,30.0865,30.1577,116341.0
2016-12-12 14:30:00,38.1,38.14,38.03,38.06,98634.0,30.1656,30.1973,30.1102,30.134,98634.0
2016-12-12 15:00:00,38.05,38.12,38.04,38.07,117369.0,30.126,30.1815,30.1181,30.1419,117369.0
2016-12-12 15:30:00,38.06,38.11,38.04,38.08,354396.0,30.134,30.1735,30.1181,30.1498,354396.0
2016-12-13 09:30:00,38.25,38.25,37.89,38.02,197500.0,30.2844,30.2844,29.9994,30.1023,197500.0
2016-12-13 10:00:00,38.01,38.2,37.99,38.19,125538.0,30.0944,30.2448,30.0785,30.2369,125538.0
2016-12-13 10:30:00,38.19,38.19,37.96,38.13,270400.0,30.2369,30.2369,30.0548,30.1894,270400.0
2016-12-13 11:00:00,38.13,38.28,38.1,38.28,128845.0,30.1894,30.3081,30.1656,30.3081,128845.0
2016-12-13 11:30:00,38.27,38.3,38.14,38.2,149355.0,30.3002,30.324,30.1973,30.2448,149355.0
2016-12-13 12:00:00,38.21,38.25,38.16,38.18,88199.0,30.2527,30.2844,30.2131,30.229,88199.0
2016-12-13 12:30:00,38.17,38.23,38.13,38.19,65296.0,30.2211,30.2686,30.1894,30.2369,65296.0
2016-12-13 13:00:00,38.2,38.37,38.19,38.33,80686.0,30.2448,30.3794,30.2369,30.3477,80686.0
2016-12-13 13:30:00,38.34,38.34,38.2,38.23,64822.0,30.3557,30.3557,30.2448,30.2686,64822.0
2016-12-13 14:00:00,38.23,38.27,38.15,38.15,104806.0,30.2686,30.3002,30.2052,30.2052,104806.0
2016-12-13 14:30:00,38.16,38.2,38.15,38.16,101077.0,30.2131,30.2448,30.2052,30.2131,101077.0
2016-12-13 15:00:00,38.16,38.16,37.98,38.05,175315.0,30.2131,30.2131,30.0706,30.126,175315.0
2016-12-13 15:30:00,38.05,38.09,37.99,38.09,439554.0,30.126,30.1577,30.0785,30.1577,439554.0
2016-12-14 09:30:00,38.03,38.16,37.78,38.05,157945.0,30.1102,30.2131,29.9123,30.126,157945.0
2016-12-14 10:00:00,38.06,38.08,37.68,37.79,182699.0,30.134,30.1498,29.8331,29.9202,182699.0
2016-12-14 10:30:00,37.81,37.88,37.71,37.88,80252.0,29.936,29.9914,29.8569,29.9914,80252.0
2016-12-14 11:00:00,37.89,37.94,37.78,37.89,124201.0,29.9994,30.039,29.9123,29.9994,124201.0
2016-12-14 11:30:00,37.89,37.95,37.84,37.91,221762.0,29.9994,30.0469,29.9598,30.0152,221762.0
2016-12-14 12:00:00,37.91,38.07,37.9,38.01,101417.0,30.0152,30.1419,30.0073,30.0944,101417.0
2016-12-14 12:30:00,38.02,38.05,37.95,38.02,64194.0,30.1023,30.126,30.0469,30.1023,64194.0
2016-12-14 13:00:00,38.02,38.04,37.94,37.99,62859.0,30.1023,30.1181,30.039,30.0785,62859.0
2016-12-14 13:30:00,37.99,38.15,37.98,38.13,81248.0,30.0785,30.2052,30.0706,30.1894,81248.0
2016-12-14 14:00:00,38.08,38.16,37.84,37.86,113338.0,30.1498,30.2131,29.9598,29.9756,113338.0
2016-12-14 14:30:00,37.86,38.03,37.84,37.86,124340.0,29.9756,30.1102,29.9598,29.9756,124340.0
2016-12-14 15:00:00,37.87,37.91,37.69,37.78,139588.0,29.9835,30.0152,29.841,29.9123,139588.0
2016-12-14 15:30:00,37.78,37.97,37.69,37.74,388436.0,29.9123,30.0627,29.841,29.8806,388436.0
2016-12-15 09:30:00,37.85,37.89,37.27,37.45,235103.0,29.9677,29.9994,29.5085,29.651,235103.0
2016-12-15 10:00:00,37.45,37.46,36.83,36.83,318094.0,29.651,29.6589,29.1601,29.1601,318094.0
2016-12-15 10:30:00,36.84,37.0,36.69,36.7,303546.0,29.168,29.2947,29.0493,29.0572,303546.0
2016-12-15 11:00:00,36.71,36.94,36.59,36.65,258960.0,29.0651,29.2472,28.9701,29.0176,258960.0
2016-12-15 11:30:00,36.64,36.64,36.29,36.35,208593.0,29.0097,29.0097,28.7326,28.7801,208593.0
2016-12-15 12:00:00,36.35,36.39,36.2,36.29,168596.0,28.7801,28.8117,28.6613,28.7326,168596.0
2016-12-15 12:30:00,36.29,36.33,36.2,36.22,268242.0,28.7326,28.7642,28.6613,28.6771,268242.0
2016-12-15 13:00:00,36.22,36.36,36.21,36.25,203699.0,28.6771,28.788,28.6692,28.7009,203699.0
2016-12-15 13:30:00,36.26,36.34,36.1,36.11,249560.0,28.7088,28.7722,28.5821,28.5901,249560.0
2016-12-15 14:00:00,36.11,36.22,36.08,36.22,153406.0,28.5901,28.6771,28.5663,28.6771,153406.0
2016-12-15 14:30:00,36.21,36.42,36.21,36.32,291876.0,28.6692,28.8355,28.6692,28.7563,291876.0
2016-12-15 15:00:00,36.33,36.46,36.31,36.35,247470.0,28.7642,28.8672,28.7484,28.7801,247470.0
2016-12-15 15:30:00,36.36,36.44,36.31,36.36,690702.0,28.788,28.8513,28.7484,28.788,690702.0
2016-12-16 09:30:00,36.37,36.4,36.06,36.1,462595.0,28.7959,28.8197,28.5505,28.5821,462595.0
2016-12-16 10:00:00,36.09,36.16,35.93,36.02,244210.0,28.5742,28.6296,28.4475,28.5188,244210.0
2016-12-16 10:30:00,36.01,36.1,35.96,36.03,189250.0,28.5109,28.5821,28.4713,28.5267,189250.0
2016-12-16 11:00:00,36.03,36.07,35.83,35.83,195487.0,28.5267,28.5584,28.3684,28.3684,195487.0
2016-12-16 11:30:00,35.84,35.9,35.78,35.87,209710.0,28.3763,28.4238,28.3288,28.4,209710.0
2016-12-16 12:00:00,35.86,35.9,35.8,35.8,229952.0,28.3921,28.4238,28.3446,28.3446,229952.0
2016-12-16 12:30:00,35.8,35.82,35.59,35.63,281416.0,28.3446,28.3604,28.1783,28.21,281416.0
2016-12-16 13:00:00,35.63,35.64,35.29,35.32,196253.0,28.21,28.2179,27.9408,27.9646,196253.0
2016-12-16 13:30:00,35.32,35.39,35.14,35.19,263379.0,27.9646,28.02,27.8221,27.8616,263379.0
2016-12-16 14:00:00,35.18,35.32,35.15,35.27,251424.0,27.8537,27.9646,27.83,27.925,251424.0
2016-12-16 14:30:00,35.26,35.32,35.15,35.32,415430.0,27.9171,27.9646,27.83,27.9646,415430.0
2016-12-16 15:00:00,35.32,35.35,35.18,35.21,274279.0,27.9646,27.9883,27.8537,27.8775,274279.0
2016-12-16 15:30:00,35.21,35.46,35.18,35.33,1304560.0,27.8775,28.0754,27.8537,27.9725,1304560.0
2016-12-19 09:30:00,35.35,35.58,35.3,35.48,227965.0,27.9883,28.1704,27.9487,28.0913,227965.0
2016-12-19 10:00:00,35.49,35.51,35.42,35.45,217177.0,28.0992,28.115,28.0437,28.0675,217177.0
2016-12-19 10:30:00,35.46,35.51,35.38,35.48,105012.0,28.0754,28.115,28.0121,28.0913,105012.0
2016-12-19 11:00:00,35.49,35.6,35.36,35.41,177265.0,28.0992,28.1863,27.9962,28.0358,177265.0
2016-12-19 11:30:00,35.4,35.5,35.31,35.39,138418.0,28.0279,28.1071,27.9567,28.02,138418.0
2016-12-19 12:00:00,35.38,35.47,35.37,35.46,85570.0,28.0121,28.0833,28.0042,28.0754,85570.0
2016-12-19 12:30:00,35.47,35.5,35.34,35.34,78559.0,28.0833,28.1071,27.9804,27.9804,78559.0
2016-12-19 13:00:00,35.34,35.42,35.3,35.39,74781.0,27.9804,28.0437,27.9487,28.02,74781.0
2016-12-19 13:30:00,35.38,35.39,35.3,35.34,60495.0,28.0121,28.02,27.9487,27.9804,60495.0
2016-12-19 14:00:00,35.34,35.46,35.34,35.43,87201.0,27.9804,28.0754,27.9804,28.0517,87201.0
2016-12-19 14:30:00,35.43,35.44,35.25,35.27,115629.0,28.0517,28.0596,27.9091,27.925,115629.0
2016-12-19 15:00:00,35.27,35.29,35.1,35.15,465151.0,27.925,27.9408,27.7904,27.83,465151.0
2016-12-19 15:30:00,35.16,35.29,35.14,35.29,541149.0,27.8379,27.9408,27.8221,27.9408,541149.0
2016-12-20 09:30:00,35.4,36.02,35.4,35.93,471000.0,28.0279,28.5188,28.0279,28.4475,471000.0
2016-12-20 10:00:00,35.93,35.94,35.73,35.73,205925.0,28.4475,28.4555,28.2892,28.2892,205925.0
2016-12-20 10:30:00,35.72,35.93,35.61,35.81,372315.0,28.2813,28.4475,28.1942,28.3525,372315.0
2016-12-20 11:00:00,35.81,35.87,35.79,35.86,167691.0,28.3525,28.4,28.3367,28.3921,167691.0
2016-12-20 11:30:00,35.86,35.87,35.65,35.71,202793.0,28.3921,28.4,28.2258,28.2734,202793.0
2016-12-20 12:00:00,35.71,35.89,35.69,35.87,125755.0,28.2734,28.4159,28.2575,28.4,125755.0
2016-12-20 12:30:00,35.87,35.9,35.8,35.83,100203.0,28.4,28.4238,28.3446,28.3684,100203.0
2016-12-20 13:00:00,35.82,35.89,35.82,35.87,128512.0,28.3604,28.4159,28.3604,28.4,128512.0
2016-12-20 13:30:00,35.88,36.01,35.86,35.99,211382.0,28.4079,28.5109,28.3921,28.495,211382.0
2016-12-20 14:00:00,35.99,36.02,35.92,35.96,257495.0,28.495,28.5188,28.4396,28.4713,257495.0
2016-12-20 14:30:00,35.96,35.98,35.82,35.89,230847.0,28.4713,28.4871,28.3604,28.4159,230847.0
2016-12-20 15:00:00,35.89,35.9,35.69,35.76,195798.0,28.4159,28.4238,28.2575,28.3129,195798.0
2016-12-20 15:30:00,35.76,35.83,35.71,35.82,547385.0,28.3129,28.3684,28.2734,28.3604,547385.0
2016-12-21 09:30:00,35.75,36.01,35.63,35.78,158010.0,28.305,28.5109,28.21,28.3288,158010.0
2016-12-21 10:00:00,35.78,35.81,35.61,35.65,105846.0,28.3288,28.3525,28.1942,28.2258,105846.0
2016-12-21 10:30:00,35.64,35.69,35.57,35.62,105138.0,28.2179,28.2575,28.1625,28.2021,105138.0
2016-12-21 11:00:00,35.62,35.64,35.53,35.6,104941.0,28.2021,28.2179,28.1308,28.1863,104941.0
2016-12-21 11:30:00,35.6,35.73,35.6,35.7,132330.0,28.1863,28.2892,28.1863,28.2654,132330.0
2016-12-21 12:00:00,35.7,35.86,35.7,35.83,97378.0,28.2654,28.3921,28.2654,28.3684,97378.0
2016-12-21 12:30:00,35.83,35.83,35.72,35.76,75137.0,28.3684,28.3684,28.2813,28.3129,75137.0
2016-12-21 13:00:00,35.76,35.82,35.75,35.76,74319.0,28.3129,28.3604,28.305,28.3129,74319.0
2016-12-21 13:30:00,35.76,35.77,35.71,35.72,81755.0,28.3129,28.3209,28.2734,28.2813,81755.0
2016-12-21 14:00:00,35.73,35.78,35.65,35.65,68171.0,28.2892,28.3288,28.2258,28.2258,68171.0
2016-12-21 14:30:00,35.66,35.7,35.59,35.59,102845.0,28.2338,28.2654,28.1783,28.1783,102845.0
2016-12-21 15:00:00,35.6,35.64,35.55,35.59,137256.0,28.1863,28.2179,28.1467,28.1783,137256.0
2016-12-21 15:30:00,35.59,35.68,35.56,35.65,369439.0,28.1783,28.2496,28.1546,28.2258,369439.0
2016-12-22 09:30:00,35.68,35.7,35.39,35.45,177440.0,28.2496,28.2654,28.02,28.0675,177440.0
2016-12-22 10:00:00,35.43,35.46,35.17,35.17,109333.0,28.0517,28.0754,27.8458,27.8458,109333.0
2016-12-22 10:30:00,35.16,35.17,34.89,34.98,200840.0,27.8379,27.8458,27.6241,27.6954,200840.0
2016-12-22 11:00:00,34.99,35.06,34.85,34.86,227314.0,27.7033,27.7587,27.5924,27.6004,227314.0
2016-12-22 11:30:00,34.86,34.99,34.66,34.68,331280.0,27.6004,27.7033,27.442,27.4579,331280.0
2016-12-22 12:00:00,34.67,34.67,34.46,34.53,188248.0,27.4499,27.4499,27.2837,27.3391,188248.0
2016-12-22 12:30:00,34.53,34.61,34.52,34.55,183015.0,27.3391,27.4024,27.3312,27.3549,183015.0
2016-12-22 13:00:00,34.55,34.56,34.47,34.51,152479.0,27.3549,27.3628,27.2916,27.3233,152479.0
2016-12-22 13:30:00,34.52,34.55,34.44,34.47,194613.0,27.3312,27.3549,27.2678,27.2916,194613.0
2016-12-22 14:00:00,34.46,34.46,34.38,34.41,214923.0,27.2837,27.2837,27.2203,27.2441,214923.0
2016-12-22 14:30:00,34.4,34.46,34.36,34.38,197728.0,27.2362,27.2837,27.2045,27.2203,197728.0
2016-12-22 15:00:00,34.39,34.41,34.25,34.26,188551.0,27.2282,27.2441,27.1174,27.1253,188551.0
2016-12-22 15:30:00,34.27,34.29,34.16,34.23,722499.0,27.1332,27.1491,27.0461,27.1016,722499.0
2016-12-23 09:30:00,34.42,34.98,34.24,34.78,377050.0,27.252,27.6954,27.1095,27.537,377050.0
2016-12-23 10:00:00,34.76,34.9,34.46,34.62,239757.0,27.5212,27.632,27.2837,27.4103,239757.0
2016-12-23 10:30:00,34.64,34.68,34.51,34.62,174856.0,27.4262,27.4579,27.3233,27.4103,174856.0
2016-12-23 11:00:00,34.62,34.69,34.49,34.58,128786.0,27.4103,27.4658,27.3074,27.3787,128786.0
2016-12-23 11:30:00,34.59,34.62,34.46,34.5,92457.0,27.3866,27.4103,27.2837,27.3153,92457.0
2016-12-23 12:00:00,34.5,34.53,34.4,34.45,85096.0,27.3153,27.3391,27.2362,27.2757,85096.0
2016-12-23 12:30:00,34.45,34.45,34.3,34.31,94936.0,27.2757,27.2757,27.157,27.1649,94936.0
2016-12-23 13:00:00,34.31,34.38,34.29,34.37,121593.0,27.1649,27.2203,27.1491,27.2124,121593.0
2016-12-23 13:30:00,34.36,34.41,34.34,34.38,120132.0,27.2045,27.2441,27.1887,27.2203,120132.0
2016-12-23 14:00:00,34.38,34.42,34.38,34.38,115161.0,27.2203,27.252,27.2203,27.2203,115161.0
2016-12-23 14:30:00,34.38,34.42,34.29,34.35,135125.0,27.2203,27.252,27.1491,27.1966,135125.0
2016-12-23 15:00:00,34.36,34.38,34.33,34.36,51281.0,27.2045,27.2203,27.1807,27.2045,51281.0
2016-12-23 15:30:00,34.36,34.38,34.29,34.37,376534.0,27.2045,27.2203,27.1491,27.2124,376534.0
2016-12-27 09:30:00,34.39,34.71,34.32,34.67,248255.0,27.2282,27.4816,27.1728,27.4499,248255.0
2016-12-27 10:00:00,34.68,34.7,34.55,34.62,130580.0,27.4579,27.4737,27.3549,27.4103,130580.0
2016-12-27 10:30:00,34.62,34.64,34.48,34.57,83134.0,27.4103,27.4262,27.2995,27.3708,83134.0
2016-12-27 11:00:00,34.56,34.58,34.42,34.46,178004.0,27.3628,27.3787,27.252,27.2837,178004.0
2016-12-27 11:30:00,34.47,34.57,34.46,34.54,122846.0,27.2916,27.3708,27.2837,27.347,122846.0
2016-12-27 12:00:00,34.54,34.54,34.42,34.43,81850.0,27.347,27.347,27.252,27.2599,81850.0
2016-12-27 12:30:00,34.43,34.44,34.35,34.36,76628.0,27.2599,27.2678,27.1966,27.2045,76628.0
2016-12-27 13:00:00,34.36,34.41,34.33,34.37,133143.0,27.2045,27.2441,27.1807,27.2124,133143.0
2016-12-27 13:30:00,34.36,34.4,34.33,34.38,133057.0,27.2045,27.2362,27.1807,27.2203,133057.0
2016-12-27 14:00:00,34.37,34.4,34.34,34.35,113259.0,27.2124,27.2362,27.1887,27.1966,113259.0
2016-12-27 14:30:00,34.36,34.44,34.34,34.43,92092.0,27.2045,27.2678,27.1887,27.2599,92092.0
2016-12-27 15:00:00,34.43,34.46,34.4,34.41,67957.0,27.2599,27.2837,27.2362,27.2441,67957.0
2016-12-27 15:30:00,34.41,34.48,34.4,34.43,308198.0,27.2441,27.2995,27.2362,27.2599,308198.0
2016-12-28 09:30:00,34.66,34.8,34.34,34.35,138189.0,27.442,27.5529,27.1887,27.1966,138189.0
2016-12-28 10:00:00,34.35,34.35,34.22,34.29,140013.0,27.1966,27.1966,27.0936,27.1491,140013.0
2016-12-28 10:30:00,34.29,34.4,34.27,34.4,79276.0,27.1491,27.2362,27.1332,27.2362,79276.0
2016-12-28 11:00:00,34.4,34.43,34.34,34.4,85038.0,27.2362,27.2599,27.1887,27.2362,85038.0
2016-12-28 11:30:00,34.4,34.44,34.35,34.38,68019.0,27.2362,27.2678,27.1966,27.2203,68019.0
2016-12-28 12:00:00,34.37,34.37,34.24,34.3,75272.0,27.2124,27.2124,27.1095,27.157,75272.0
2016-12-28 12:30:00,34.3,34.74,34.3,34.73,497885.0,27.157,27.5054,27.157,27.4974,497885.0
2016-12-28 13:00:00,34.74,34.94,34.67,34.92,347903.0,27.5054,27.6637,27.4499,27.6479,347903.0
2016-12-28 13:30:00,34.91,35.1,34.88,35.09,298483.0,27.64,27.7904,27.6162,27.7825,298483.0
2016-12-28 14:00:00,35.09,35.2,35.0,35.04,217322.0,27.7825,27.8696,27.7112,27.7429,217322.0
2016-12-28 14:30:00,35.03,35.13,35.03,35.04,137765.0,27.735,27.8141,27.735,27.7429,137765.0
2016-12-28 15:00:00,35.04,35.11,35.0,35.1,159366.0,27.7429,27.7983,27.7112,27.7904,159366.0
2016-12-28 15:30:00,35.1,35.17,35.07,35.14,585796.0,27.7904,27.8458,27.7666,27.8221,585796.0
2016-12-29 09:30:00,35.09,35.38,34.86,34.89,172087.0,27.7825,28.0121,27.6004,27.6241,172087.0
2016-12-29 10:00:00,34.88,34.98,34.82,34.94,174108.0,27.6162,27.6954,27.5687,27.6637,174108.0
2016-12-29 10:30:00,34.95,35.02,34.87,34.98,188594.0,27.6716,27.727,27.6083,27.6954,188594.0
2016-12-29 11:00:00,34.97,34.98,34.81,34.86,265832.0,27.6875,27.6954,27.5608,27.6004,265832.0
2016-12-29 11:30:00,34.87,35.08,34.86,34.93,180773.0,27.6083,27.7746,27.6004,27.6558,180773.0
2016-12-29 12:00:00,34.93,34.96,34.84,34.92,95580.0,27.6558,27.6795,27.5845,27.6479,95580.0
2016-12-29 12:30:00,34.92,34.92,34.82,34.83,110636.0,27.6479,27.6479,27.5687,27.5766,110636.0
2016-12-29 13:00:00,34.84,34.87,34.79,34.84,69247.0,27.5845,27.6083,27.5449,27.5845,69247.0
2016-12-29 13:30:00,34.84,34.91,34.83,34.89,70889.0,27.5845,27.64,27.5766,27.6241,70889.0
2016-12-29 14:00:00,34.89,35.02,34.89,34.96,100474.0,27.6241,27.727,27.6241,27.6795,100474.0
2016-12-29 14:30:00,34.97,35.05,34.96,35.02,67933.0,27.6875,27.7508,27.6795,27.727,67933.0
2016-12-29 15:00:00,35.01,35.03,34.96,34.99,73903.0,27.7191,27.735,27.6795,27.7033,73903.0
2016-12-29 15:30:00,34.99,35.03,34.98,35.01,266974.0,27.7033,27.735,27.6954,27.7191,266974.0
2016-12-30 09:30:00,35.07,35.27,34.99,35.02,170534.0,27.7666,27.925,27.7033,27.727,170534.0
2016-12-30 10:00:00,35.01,35.1,34.96,34.99,119048.0,27.7191,27.7904,27.6795,27.7033,119048.0
2016-12-30 10:30:00,35.0,35.27,34.99,35.23,127584.0,27.7112,27.925,27.7033,27.8933,127584.0
2016-12-30 11:00:00,35.23,35.25,35.17,35.22,136216.0,27.8933,27.9091,27.8458,27.8854,136216.0
2016-12-30 11:30:00,35.23,35.3,35.18,35.2,111828.0,27.8933,27.9487,27.8537,27.8696,111828.0
2016-12-30 12:00:00,35.2,35.23,35.05,35.05,99557.0,27.8696,27.8933,27.7508,27.7508,99557.0
2016-12-30 12:30:00,35.05,35.08,35.0,35.01,63782.0,27.7508,27.7746,27.7112,27.7191,63782.0
2016-12-30 13:00:00,35.01,35.01,34.91,34.92,64392.0,27.7191,27.7191,27.64,27.6479,64392.0
2016-12-30 13:30:00,34.92,34.97,34.88,34.88,49226.0,27.6479,27.6875,27.6162,27.6162,49226.0
2016-12-30 14:00:00,34.89,34.98,34.88,34.98,112779.0,27.6241,27.6954,27.6162,27.6954,112779.0
2016-12-30 14:30:00,34.98,34.99,34.89,34.94,105114.0,27.6954,27.7033,27.6241,27.6637,105114.0
2016-12-30 15:00:00,34.94,35.03,34.93,35.03,86330.0,27.6637,27.735,27.6558,27.735,86330.0
2016-12-30 15:30:00,35.02,35.04,34.93,35.02,394095.0,27.727,27.7429,27.6558,27.727,394095.0
2017-01-03 09:30:00,34.84,35.71,34.84,35.65,466699.0,27.5845,28.2734,27.5845,28.2258,466699.0
2017-01-03 10:00:00,35.65,35.9,35.61,35.85,299032.0,28.2258,28.4238,28.1942,28.3842,299032.0
2017-01-03 10:30:00,35.86,35.88,35.67,35.73,305621.0,28.3921,28.4079,28.2417,28.2892,305621.0
2017-01-03 11:00:00,35.72,35.76,35.36,35.38,199778.0,28.2813,28.3129,27.9962,28.0121,199778.0
2017-01-03 11:30:00,35.38,35.43,35.3,35.36,131986.0,28.0121,28.0517,27.9487,27.9962,131986.0
2017-01-03 12:00:00,35.37,35.39,35.25,35.25,63728.0,28.0042,28.02,27.9091,27.9091,63728.0
2017-01-03 12:30:00,35.25,35.26,35.14,35.22,116977.0,27.9091,27.9171,27.8221,27.8854,116977.0
2017-01-03 13:00:00,35.23,35.29,35.2,35.23,72034.0,27.8933,27.9408,27.8696,27.8933,72034.0
2017-01-03 13:30:00,35.22,35.25,35.18,35.2,110404.0,27.8854,27.9091,27.8537,27.8696,110404.0
2017-01-03 14:00:00,35.2,35.33,35.19,35.26,101127.0,27.8696,27.9725,27.8616,27.9171,101127.0
2017-01-03 14:30:00,35.26,35.35,35.21,35.33,117616.0,27.9171,27.9883,27.8775,27.9725,117616.0
2017-01-03 15:00:00,35.33,35.44,35.33,35.33,197069.0,27.9725,28.0596,27.9725,27.9725,197069.0
2017-01-03 15:30:00,35.33,35.51,35.33,35.51,470615.0,27.9725,28.115,27.9725,28.115,470615.0
2017-01-04 09:30:00,35.68,36.54,35.63,36.49,435953.0,28.2496,28.9305,28.21,28.8909,435953.0
2017-01-04 10:00:00,36.49,36.75,36.36,36.72,376088.0,28.8909,29.0968,28.788,29.073,376088.0
2017-01-04 10:30:00,36.7,36.85,36.49,36.5,278225.0,29.0572,29.1759,28.8909,28.8988,278225.0
2017-01-04 11:00:00,36.51,36.59,36.44,36.54,229802.0,28.9068,28.9701,28.8513,28.9305,229802.0
2017-01-04 11:30:00,36.55,36.6,36.43,36.51,216519.0,28.9384,28.978,28.8434,28.9068,216519.0
2017-01-04 12:00:00,36.5,36.6,36.39,36.44,121964.0,28.8988,28.978,28.8117,28.8513,121964.0
2017-01-04 12:30:00,36.43,36.48,36.36,36.37,222173.0,28.8434,28.883,28.788,28.7959,222173.0
2017-01-04 13:00:00,36.36,36.38,36.24,36.3,113168.0,28.788,28.8038,28.693,28.7405,113168.0
2017-01-04 13:30:00,36.31,36.42,36.31,36.39,174810.0,28.7484,28.8355,28.7484,28.8117,174810.0
2017-01-04 14:00:00,36.39,36.47,36.31,36.35,126136.0,28.8117,28.8751,28.7484,28.7801,126136.0
2017-01-04 14:30:00,36.35,36.4,36.3,36.33,120071.0,28.7801,28.8197,28.7405,28.7642,120071.0
2017-01-04 15:00:00,36.33,36.37,36.27,36.3,234782.0,28.7642,28.7959,28.7167,28.7405,234782.0
2017-01-04 15:30:00,36.29,36.35,36.22,36.24,583232.0,28.7326,28.7801,28.6771,28.693,583232.0
2017-01-05 09:30:00,35.01,35.01,34.41,34.96,738562.0,27.7191,27.7191,27.2441,27.6795,738562.0
2017-01-05 10:00:00,34.95,35.42,34.89,35.15,756305.0,27.6716,28.0437,27.6241,27.83,756305.0
2017-01-05 10:30:00,35.14,35.17,34.95,35.03,355806.0,27.8221,27.8458,27.6716,27.735,355806.0
2017-01-05 11:00:00,35.04,35.17,34.99,35.05,420764.0,27.7429,27.8458,27.7033,27.7508,420764.0
2017-01-05 11:30:00,35.05,35.09,34.8,34.89,324998.0,27.7508,27.7825,27.5529,27.6241,324998.0
2017-01-05 12:00:00,34.87,35.07,34.84,35.0,174196.0,27.6083,27.7666,27.5845,27.7112,174196.0
2017-01-05 12:30:00,34.99,35.15,34.94,35.06,172928.0,27.7033,27.83,27.6637,27.7587,172928.0
2017-01-05 13:00:00,35.07,35.14,35.01,35.1,141639.0,27.7666,27.8221,27.7191,27.7904,141639.0
2017-01-05 13:30:00,35.1,35.14,34.95,35.08,151573.0,27.7904,27.8221,27.6716,27.7746,151573.0
2017-01-05 14:00:00,35.08,35.16,34.99,35.11,171703.0,27.7746,27.8379,27.7033,27.7983,171703.0
2017-01-05 14:30:00,35.12,35.13,35.07,35.09,154778.0,27.8062,27.8141,27.7666,27.7825,154778.0
2017-01-05 15:00:00,35.1,35.3,35.09,35.28,236002.0,27.7904,27.9487,27.7825,27.9329,236002.0
2017-01-05 15:30:00,35.29,35.34,35.23,35.29,542093.0,27.9408,27.9804,27.8933,27.9408,542093.0
2017-01-06 09:30:00,35.33,35.51,35.04,35.44,188148.0,27.9725,28.115,27.7429,28.0596,188148.0
2017-01-06 10:00:00,35.44,35.5,35.35,35.46,97006.0,28.0596,28.1071,27.9883,28.0754,97006.0
2017-01-06 10:30:00,35.45,35.46,35.31,35.43,241610.0,28.0675,28.0754,27.9567,28.0517,241610.0
2017-01-06 11:00:00,35.43,35.47,35.23,35.3,165832.0,28.0517,28.0833,27.8933,27.9487,165832.0
2017-01-06 11:30:00,35.3,35.38,35.21,35.37,121329.0,27.9487,28.0121,27.8775,28.0042,121329.0
2017-01-06 12:00:00,35.37,35.43,35.34,35.41,82608.0,28.0042,28.0517,27.9804,28.0358,82608.0
2017-01-06 12:30:00,35.4,35.44,35.31,35.37,121102.0,28.0279,28.0596,27.9567,28.0042,121102.0
2017-01-06 13:00:00,35.37,35.45,35.37,35.4,136455.0,28.0042,28.0675,28.0042,28.0279,136455.0
2017-01-06 13:30:00,35.4,35.44,35.36,35.43,96964.0,28.0279,28.0596,27.9962,28.0517,96964.0
2017-01-06 14:00:00,35.42,35.57,35.41,35.52,125067.0,28.0437,28.1625,28.0358,28.1229,125067.0
2017-01-06 14:30:00,35.53,35.59,35.48,35.58,128785.0,28.1308,28.1783,28.0913,28.1704,128785.0
2017-01-06 15:00:00,35.58,35.66,35.57,35.6,227396.0,28.1704,28.2338,28.1625,28.1863,227396.0
2017-01-06 15:30:00,35.6,35.62,35.5,35.55,449611.0,28.1863,28.2021,28.1071,28.1467,449611.0
2017-01-09 09:30:00,35.58,35.6,35.25,35.26,105321.0,28.1704,28.1863,27.9091,27.9171,105321.0
2017-01-09 10:00:00,35.29,35.38,35.16,35.37,108665.0,27.9408,28.0121,27.8379,28.0042,108665.0
2017-01-09 10:30:00,35.36,35.46,35.26,35.27,145399.0,27.9962,28.0754,27.9171,27.925,145399.0
2017-01-09 11:00:00,35.27,35.33,35.23,35.33,113907.0,27.925,27.9725,27.8933,27.9725,113907.0
2017-01-09 11:30:00,35.33,35.38,35.18,35.22,94048.0,27.9725,28.0121,27.8537,27.8854,94048.0
2017-01-09 12:00:00,35.22,35.22,35.14,35.19,85039.0,27.8854,27.8854,27.8221,27.8616,85039.0
2017-01-09 12:30:00,35.2,35.2,35.13,35.15,85931.0,27.8696,27.8696,27.8141,27.83,85931.0
2017-01-09 13:00:00,35.15,35.15,35.01,35.03,91260.0,27.83,27.83,27.7191,27.735,91260.0
2017-01-09 13:30:00,35.04,35.05,34.97,35.0,130888.0,27.7429,27.7508,27.6875,27.7112,130888.0
2017-01-09 14:00:00,35.0,35.01,34.89,34.95,287250.0,27.7112,27.7191,27.6241,27.6716,287250.0
2017-01-09 14:30:00,34.95,34.98,34.89,34.94,197179.0,27.6716,27.6954,27.6241,27.6637,197179.0
2017-01-09 15:00:00,34.94,35.03,34.89,35.0,305882.0,27.6637,27.735,27.6241,27.7112,305882.0
2017-01-09 15:30:00,35.0,35.02,34.92,34.99,491961.0,27.7112,27.727,27.6479,27.7033,491961.0
2017-01-10 09:30:00,35.11,35.37,35.04,35.35,207061.0,27.7983,28.0042,27.7429,27.9883,207061.0
2017-01-10 10:00:00,35.34,35.39,35.27,35.38,221483.0,27.9804,28.02,27.925,28.0121,221483.0
2017-01-10 10:30:00,35.4,35.76,35.3,35.72,339138.0,28.0279,28.3129,27.9487,28.2813,339138.0
2017-01-10 11:00:00,35.72,35.82,35.55,35.59,172133.0,28.2813,28.3604,28.1467,28.1783,172133.0
2017-01-10 11:30:00,35.59,35.59,35.44,35.5,116386.0,28.1783,28.1783,28.0596,28.1071,116386.0
2017-01-10 12:00:00,35.5,35.67,35.49,35.61,123217.0,28.1071,28.2417,28.0992,28.1942,123217.0
2017-01-10 12:30:00,35.62,35.63,35.54,35.58,88195.0,28.2021,28.21,28.1388,28.1704,88195.0
2017-01-10 13:00:00,35.58,35.64,35.56,35.58,105959.0,28.1704,28.2179,28.1546,28.1704,105959.0
2017-01-10 13:30:00,35.58,35.64,35.49,35.5,118224.0,28.1704,28.2179,28.0992,28.1071,118224.0
2017-01-10 14:00:00,35.5,35.59,35.45,35.54,126262.0,28.1071,28.1783,28.0675,28.1388,126262.0
2017-01-10 14:30:00,35.54,35.6,35.47,35.51,125827.0,28.1388,28.1863,28.0833,28.115,125827.0
2017-01-10 15:00:00,35.5,35.55,35.45,35.52,116876.0,28.1071,28.1467,28.0675,28.1229,116876.0
2017-01-10 15:30:00,35.53,35.57,35.47,35.49,392088.0,28.1308,28.1625,28.0833,28.0992,392088.0
2017-01-11 09:30:00,35.54,35.6,35.2,35.26,124529.0,28.1388,28.1863,27.8696,27.9171,124529.0
2017-01-11 10:00:00,35.28,35.28,35.08,35.17,147066.0,27.9329,27.9329,27.7746,27.8458,147066.0
2017-01-11 10:30:00,35.16,35.24,35.08,35.14,141453.0,27.8379,27.9012,27.7746,27.8221,141453.0
2017-01-11 11:00:00,35.14,35.41,35.09,35.3,172697.0,27.8221,28.0358,27.7825,27.9487,172697.0
2017-01-11 11:30:00,35.3,35.32,35.14,35.31,94882.0,27.9487,27.9646,27.8221,27.9567,94882.0
2017-01-11 12:00:00,35.32,35.33,35.13,35.22,94918.0,27.9646,27.9725,27.8141,27.8854,94918.0
2017-01-11 12:30:00,35.23,35.24,35.1,35.13,132945.0,27.8933,27.9012,27.7904,27.8141,132945.0
2017-01-11 13:00:00,35.12,35.16,35.03,35.05,104019.0,27.8062,27.8379,27.735,27.7508,104019.0
2017-01-11 13:30:00,35.04,35.23,35.04,35.14,286976.0,27.7429,27.8933,27.7429,27.8221,286976.0
2017-01-11 14:00:00,35.15,35.16,34.95,34.96,203764.0,27.83,27.8379,27.6716,27.6795,203764.0
2017-01-11 14:30:00,34.95,35.11,34.95,35.06,186727.0,27.6716,27.7983,27.6716,27.7587,186727.0
2017-01-11 15:00:00,35.07,35.18,35.06,35.14,239780.0,27.7666,27.8537,27.7587,27.8221,239780.0
2017-01-11 15:30:00,35.13,35.19,35.09,35.13,653055.0,27.8141,27.8616,27.7825,27.8141,653055.0
2017-01-12 09:30:00,34.94,35.21,34.85,35.18,136648.0,27.6637,27.8775,27.5924,27.8537,136648.0
2017-01-12 10:00:00,35.18,35.19,34.9,35.0,124958.0,27.8537,27.8616,27.632,27.7112,124958.0
2017-01-12 10:30:00,35.01,35.06,34.87,35.0,91889.0,27.7191,27.7587,27.6083,27.7112,91889.0
2017-01-12 11:00:00,35.0,35.25,34.95,35.23,120458.0,27.7112,27.9091,27.6716,27.8933,120458.0
2017-01-12 11:30:00,35.24,35.24,35.06,35.08,66848.0,27.9012,27.9012,27.7587,27.7746,66848.0
2017-01-12 12:00:00,35.07,35.24,35.06,35.17,63823.0,27.7666,27.9012,27.7587,27.8458,63823.0
2017-01-12 12:30:00,35.17,35.2,35.07,35.1,44819.0,27.8458,27.8696,27.7666,27.7904,44819.0
2017-01-12 13:00:00,35.11,35.19,35.09,35.12,91903.0,27.7983,27.8616,27.7825,27.8062,91903.0
2017-01-12 13:30:00,35.12,35.23,35.12,35.16,69599.0,27.8062,27.8933,27.8062,27.8379,69599.0
2017-01-12 14:00:00,35.16,35.3,35.16,35.29,241633.0,27.8379,27.9487,27.8379,27.9408,241633.0
2017-01-12 14:30:00,35.28,35.31,35.16,35.19,89552.0,27.9329,27.9567,27.8379,27.8616,89552.0
2017-01-12 15:00:00,35.2,35.2,35.03,35.03,111436.0,27.8696,27.8696,27.735,27.735,111436.0
2017-01-12 15:30:00,35.03,35.14,35.02,35.1,266607.0,27.735,27.8221,27.727,27.7904,266607.0
2017-01-13 09:30:00,35.21,35.33,35.05,35.13,148449.0,27.8775,27.9725,27.7508,27.8141,148449.0
2017-01-13 10:00:00,35.13,35.23,34.89,34.9,98075.0,27.8141,27.8933,27.6241,27.632,98075.0
2017-01-13 10:30:00,34.9,35.08,34.89,35.07,111870.0,27.632,27.7746,27.6241,27.7666,111870.0
2017-01-13 11:00:00,35.07,35.15,35.06,35.09,136532.0,27.7666,27.83,27.7587,27.7825,136532.0
2017-01-13 11:30:00,35.09,35.13,35.08,35.1,68909.0,27.7825,27.8141,27.7746,27.7904,68909.0
2017-01-13 12:00:00,35.09,35.2,35.07,35.18,70505.0,27.7825,27.8696,27.7666,27.8537,70505.0
2017-01-13 12:30:00,35.18,35.21,35.11,35.13,60551.0,27.8537,27.8775,27.7983,27.8141,60551.0
2017-01-13 13:00:00,35.14,35.14,35.06,35.06,42050.0,27.8221,27.8221,27.7587,27.7587,42050.0
2017-01-13 13:30:00,35.06,35.06,34.97,34.97,57877.0,27.7587,27.7587,27.6875,27.6875,57877.0
2017-01-13 14:00:00,34.97,35.03,34.96,34.99,65245.0,27.6875,27.735,27.6795,27.7033,65245.0
2017-01-13 14:30:00,34.99,35.04,34.95,35.03,74167.0,27.7033,27.7429,27.6716,27.735,74167.0
2017-01-13 15:00:00,35.03,35.1,35.03,35.09,92868.0,27.735,27.7904,27.735,27.7825,92868.0
2017-01-13 15:30:00,35.09,35.12,35.06,35.09,316866.0,27.7825,27.8062,27.7587,27.7825,316866.0
2017-01-17 09:30:00,35.28,36.0,35.24,35.76,363403.0,27.9329,28.503,27.9012,28.3129,363403.0
2017-01-17 10:00:00,35.76,35.92,35.68,35.91,160842.0,28.3129,28.4396,28.2496,28.4317,160842.0
2017-01-17 10:30:00,35.91,35.97,35.77,35.96,192098.0,28.4317,28.4792,28.3209,28.4713,192098.0
2017-01-17 11:00:00,35.97,36.15,35.9,35.9,229504.0,28.4792,28.6217,28.4238,28.4238,229504.0
2017-01-17 11:30:00,35.91,36.09,35.85,36.05,151110.0,28.4317,28.5742,28.3842,28.5425,151110.0
2017-01-17 12:00:00,36.05,36.1,35.99,36.07,89783.0,28.5425,28.5821,28.495,28.5584,89783.0
2017-01-17 12:30:00,36.09,36.1,35.92,35.98,93518.0,28.5742,28.5821,28.4396,28.4871,93518.0
2017-01-17 13:00:00,35.98,36.0,35.94,35.94,81408.0,28.4871,28.503,28.4555,28.4555,81408.0
2017-01-17 13:30:00,35.95,35.98,35.78,35.82,213496.0,28.4634,28.4871,28.3288,28.3604,213496.0
2017-01-17 14:00:00,35.82,35.85,35.63,35.64,103423.0,28.3604,28.3842,28.21,28.2179,103423.0
2017-01-17 14:30:00,35.64,35.8,35.62,35.68,123974.0,28.2179,28.3446,28.2021,28.2496,123974.0
2017-01-17 15:00:00,35.69,35.77,35.62,35.64,109664.0,28.2575,28.3209,28.2021,28.2179,109664.0
2017-01-17 15:30:00,35.64,35.75,35.64,35.73,289230.0,28.2179,28.305,28.2179,28.2892,289230.0
2017-01-18 09:30:00,35.64,35.64,35.05,35.23,221595.0,28.2179,28.2179,27.7508,27.8933,221595.0
2017-01-18 10:00:00,35.23,35.29,35.05,35.1,236149.0,27.8933,27.9408,27.7508,27.7904,236149.0
2017-01-18 10:30:00,35.09,35.27,35.05,35.21,183182.0,27.7825,27.925,27.7508,27.8775,183182.0
2017-01-18 11:00:00,35.21,35.48,35.18,35.44,157303.0,27.8775,28.0913,27.8537,28.0596,157303.0
2017-01-18 11:30:00,35.43,35.61,35.42,35.45,162762.0,28.0517,28.1942,28.0437,28.0675,162762.0
2017-01-18 12:00:00,35.45,35.54,35.32,35.36,83242.0,28.0675,28.1388,27.9646,27.9962,83242.0
2017-01-18 12:30:00,35.36,35.37,35.25,35.28,66225.0,27.9962,28.0042,27.9091,27.9329,66225.0
2017-01-18 13:00:00,35.28,35.28,35.17,35.18,104266.0,27.9329,27.9329,27.8458,27.8537,104266.0
2017-01-18 13:30:00,35.19,35.25,35.16,35.19,134887.0,27.8616,27.9091,27.8379,27.8616,134887.0
2017-01-18 14:00:00,35.19,35.27,35.18,35.26,61090.0,27.8616,27.925,27.8537,27.9171,61090.0
2017-01-18 14:30:00,35.27,35.32,35.16,35.18,163644.0,27.925,27.9646,27.8379,27.8537,163644.0
2017-01-18 15:00:00,35.18,35.28,35.16,35.27,134801.0,27.8537,27.9329,27.8379,27.925,134801.0
2017-01-18 15:30:00,35.26,35.39,35.23,35.36,318544.0,27.9171,28.02,27.8933,27.9962,318544.0
2017-01-19 09:30:00,35.47,35.56,35.19,35.49,104739.0,28.0833,28.1546,27.8616,28.0992,104739.0
2017-01-19 10:00:00,35.49,35.53,35.36,35.38,96214.0,28.0992,28.1308,27.9962,28.0121,96214.0
2017-01-19 10:30:00,35.37,35.47,35.29,35.29,63056.0,28.0042,28.0833,27.9408,27.9408,63056.0
2017-01-19 11:00:00,35.27,35.33,35.23,35.26,125073.0,27.925,27.9725,27.8933,27.9171,125073.0
2017-01-19 11:30:00,35.26,35.34,35.21,35.32,63644.0,27.9171,27.9804,27.8775,27.9646,63644.0
2017-01-19 12:00:00,35.32,35.33,35.23,35.24,64374.0,27.9646,27.9725,27.8933,27.9012,64374.0
2017-01-19 12:30:00,35.24,35.3,35.2,35.29,55970.0,27.9012,27.9487,27.8696,27.9408,55970.0
2017-01-19 13:00:00,35.28,35.29,35.11,35.15,92902.0,27.9329,27.9408,27.7983,27.83,92902.0
2017-01-19 13:30:00,35.15,35.17,35.02,35.05,109221.0,27.83,27.8458,27.727,27.7508,109221.0
2017-01-19 14:00:00,35.05,35.11,34.94,35.06,115358.0,27.7508,27.7983,27.6637,27.7587,115358.0
2017-01-19 14:30:00,35.07,35.16,35.04,35.07,165174.0,27.7666,27.8379,27.7429,27.7666,165174.0
2017-01-19 15:00:00,35.08,35.17,35.0,35.17,102724.0,27.7746,27.8458,27.7112,27.8458,102724.0
2017-01-19 15:30:00,35.16,35.17,35.06,35.12,344701.0,27.8379,27.8458,27.7587,27.8062,344701.0
2017-01-20 09:30:00,35.25,35.34,34.78,34.83,447445.0,27.9091,27.9804,27.537,27.5766,447445.0
2017-01-20 10:00:00,34.83,34.9,34.71,34.78,206609.0,27.5766,27.632,27.4816,27.537,206609.0
2017-01-20 10:30:00,34.77,35.02,34.75,35.02,127960.0,27.5291,27.727,27.5133,27.727,127960.0
2017-01-20 11:00:00,35.02,35.11,35.0,35.07,132304.0,27.727,27.7983,27.7112,27.7666,132304.0
2017-01-20 11:30:00,35.07,35.19,35.04,35.18,104013.0,27.7666,27.8616,27.7429,27.8537,104013.0
2017-01-20 12:00:00,35.18,35.25,35.05,35.19,137858.0,27.8537,27.9091,27.7508,27.8616,137858.0
2017-01-20 12:30:00,35.19,35.2,34.99,35.16,182320.0,27.8616,27.8696,27.7033,27.8379,182320.0
2017-01-20 13:00:00,35.16,35.22,35.13,35.22,57374.0,27.8379,27.8854,27.8141,27.8854,57374.0
2017-01-20 13:30:00,35.23,35.31,35.2,35.22,68314.0,27.8933,27.9567,27.8696,27.8854,68314.0
2017-01-20 14:00:00,35.22,35.24,35.19,35.22,82281.0,27.8854,27.9012,27.8616,27.8854,82281.0
2017-01-20 14:30:00,35.21,35.3,35.2,35.25,110522.0,27.8775,27.9487,27.8696,27.9091,110522.0
2017-01-20 15:00:00,35.25,35.32,35.2,35.21,115298.0,27.9091,27.9646,27.8696,27.8775,115298.0
2017-01-20 15:30:00,35.21,35.33,35.19,35.3,414350.0,27.8775,27.9725,27.8616,27.9487,414350.0
2017-01-23 09:30:00,34.95,35.34,34.33,35.33,514680.0,27.6716,27.9804,27.1807,27.9725,514680.0
2017-01-23 10:00:00,35.33,35.34,35.15,35.3,192145.0,27.9725,27.9804,27.83,27.9487,192145.0
2017-01-23 10:30:00,35.3,35.53,35.29,35.51,173029.0,27.9487,28.1308,27.9408,28.115,173029.0
2017-01-23 11:00:00,35.52,35.54,35.29,35.38,144630.0,28.1229,28.1388,27.9408,28.0121,144630.0
2017-01-23 11:30:00,35.39,35.55,35.38,35.54,135996.0,28.02,28.1467,28.0121,28.1388,135996.0
2017-01-23 12:00:00,35.53,35.54,35.43,35.47,80629.0,28.1308,28.1388,28.0517,28.0833,80629.0
2017-01-23 12:30:00,35.47,35.62,35.46,35.56,92806.0,28.0833,28.2021,28.0754,28.1546,92806.0
2017-01-23 13:00:00,35.56,35.58,35.46,35.47,49843.0,28.1546,28.1704,28.0754,28.0833,49843.0
2017-01-23 13:30:00,35.47,35.61,35.46,35.49,83495.0,28.0833,28.1942,28.0754,28.0992,83495.0
2017-01-23 14:00:00,35.49,35.52,35.38,35.4,84971.0,28.0992,28.1229,28.0121,28.0279,84971.0
2017-01-23 14:30:00,35.41,35.43,35.38,35.43,78713.0,28.0358,28.0517,28.0121,28.0517,78713.0
2017-01-23 15:00:00,35.43,35.48,35.37,35.46,142623.0,28.0517,28.0913,28.0042,28.0754,142623.0
2017-01-23 15:30:00,35.45,35.52,35.43,35.45,395164.0,28.0675,28.1229,28.0517,28.0675,395164.0
2017-01-24 09:30:00,35.78,36.67,35.77,36.67,804302.0,28.3288,29.0334,28.3209,29.0334,804302.0
2017-01-24 10:00:00,36.69,36.71,36.38,36.53,421360.0,29.0493,29.0651,28.8038,28.9226,421360.0
2017-01-24 10:30:00,36.53,36.58,36.25,36.31,256340.0,28.9226,28.9622,28.7009,28.7484,256340.0
2017-01-24 11:00:00,36.32,36.4,36.3,36.36,216570.0,28.7563,28.8197,28.7405,28.788,216570.0
2017-01-24 11:30:00,36.36,36.46,36.36,36.46,112854.0,28.788,28.8672,28.788,28.8672,112854.0
2017-01-24 12:00:00,36.46,36.61,36.44,36.54,176125.0,28.8672,28.9859,28.8513,28.9305,176125.0
2017-01-24 12:30:00,36.54,36.8,36.53,36.72,308622.0,28.9305,29.1364,28.9226,29.073,308622.0
2017-01-24 13:00:00,36.73,36.75,36.55,36.59,192062.0,29.0809,29.0968,28.9384,28.9701,192062.0
2017-01-24 13:30:00,36.59,36.76,36.58,36.69,158678.0,28.9701,29.1047,28.9622,29.0493,158678.0
2017-01-24 14:00:00,36.68,36.8,36.65,36.72,208467.0,29.0413,29.1364,29.0176,29.073,208467.0
2017-01-24 14:30:00,36.72,36.79,36.68,36.72,131863.0,29.073,29.1284,29.0413,29.073,131863.0
2017-01-24 15:00:00,36.72,36.79,36.64,36.7,198969.0,29.073,29.1284,29.0097,29.0572,198969.0
2017-01-24 15:30:00,36.7,36.77,36.66,36.75,682382.0,29.0572,29.1126,29.0255,29.0968,682382.0
2017-01-25 09:30:00,36.75,36.9,36.56,36.61,509174.0,29.0968,29.2155,28.9463,28.9859,509174.0
2017-01-25 10:00:00,36.62,36.76,36.62,36.7,268500.0,28.9938,29.1047,28.9938,29.0572,268500.0
2017-01-25 10:30:00,36.69,36.75,36.52,36.54,197119.0,29.0493,29.0968,28.9147,28.9305,197119.0
2017-01-25 11:00:00,36.54,36.61,36.38,36.4,257295.0,28.9305,28.9859,28.8038,28.8197,257295.0
2017-01-25 11:30:00,36.4,36.41,36.27,36.28,177449.0,28.8197,28.8276,28.7167,28.7246,177449.0
2017-01-25 12:00:00,36.28,36.42,36.26,36.41,121282.0,28.7246,28.8355,28.7088,28.8276,121282.0
2017-01-25 12:30:00,36.42,36.51,36.37,36.4,98596.0,28.8355,28.9068,28.7959,28.8197,98596.0
2017-01-25 13:00:00,36.4,36.42,36.32,36.34,124292.0,28.8197,28.8355,28.7563,28.7722,124292.0
2017-01-25 13:30:00,36.35,36.42,36.34,36.37,162687.0,28.7801,28.8355,28.7722,28.7959,162687.0
2017-01-25 14:00:00,36.37,36.39,36.21,36.22,132642.0,28.7959,28.8117,28.6692,28.6771,132642.0
2017-01-25 14:30:00,36.22,36.34,36.19,36.34,139517.0,28.6771,28.7722,28.6534,28.7722,139517.0
2017-01-25 15:00:00,36.34,36.41,36.22,36.27,310259.0,28.7722,28.8276,28.6771,28.7167,310259.0
2017-01-25 15:30:00,36.26,36.36,36.22,36.27,724076.0,28.7088,28.788,28.6771,28.7167,724076.0
2017-01-26 09:30:00,36.12,36.49,36.1,36.33,177884.0,28.598,28.8909,28.5821,28.7642,177884.0
2017-01-26 10:00:00,36.32,36.34,36.03,36.06,182583.0,28.7563,28.7722,28.5267,28.5505,182583.0
2017-01-26 10:30:00,36.07,36.14,35.94,36.06,208500.0,28.5584,28.6138,28.4555,28.5505,208500.0
2017-01-26 11:00:00,36.06,36.13,35.98,36.1,97820.0,28.5505,28.6059,28.4871,28.5821,97820.0
2017-01-26 11:30:00,36.11,36.21,36.04,36.07,92592.0,28.5901,28.6692,28.5346,28.5584,92592.0
2017-01-26 12:00:00,36.06,36.13,36.02,36.05,89481.0,28.5505,28.6059,28.5188,28.5425,89481.0
2017-01-26 12:30:00,36.05,36.06,35.98,36.02,136867.0,28.5425,28.5505,28.4871,28.5188,136867.0
2017-01-26 13:00:00,36.02,36.03,35.89,35.94,116337.0,28.5188,28.5267,28.4159,28.4555,116337.0
2017-01-26 13:30:00,35.94,36.03,35.94,36.0,138945.0,28.4555,28.5267,28.4555,28.503,138945.0
2017-01-26 14:00:00,36.01,36.12,35.98,36.1,87564.0,28.5109,28.598,28.4871,28.5821,87564.0
2017-01-26 14:30:00,36.11,36.15,35.99,36.0,108554.0,28.5901,28.6217,28.495,28.503,108554.0
2017-01-26 15:00:00,36.0,36.05,35.91,35.98,183326.0,28.503,28.5425,28.4317,28.4871,183326.0
2017-01-26 15:30:00,35.99,36.01,35.85,35.91,432023.0,28.495,28.5109,28.3842,28.4317,432023.0
2017-01-27 09:30:00,35.92,35.93,35.41,35.53,270051.0,28.4396,28.4475,28.0358,28.1308,270051.0
2017-01-27 10:00:00,35.51,35.85,35.47,35.84,210690.0,28.115,28.3842,28.0833,28.3763,210690.0
2017-01-27 10:30:00,35.84,35.99,35.77,35.79,191873.0,28.3763,28.495,28.3209,28.3367,191873.0
2017-01-27 11:00:00,35.8,35.84,35.58,35.67,187574.0,28.3446,28.3763,28.1704,28.2417,187574.0
2017-01-27 11:30:00,35.66,35.68,35.5,35.59,105685.0,28.2338,28.2496,28.1071,28.1783,105685.0
2017-01-27 12:00:00,35.58,35.63,35.57,35.59,155736.0,28.1704,28.21,28.1625,28.1783,155736.0
2017-01-27 12:30:00,35.59,35.66,35.55,35.64,160248.0,28.1783,28.2338,28.1467,28.2179,160248.0
2017-01-27 13:00:00,35.63,35.74,35.63,35.71,104036.0,28.21,28.2971,28.21,28.2734,104036.0
2017-01-27 13:30:00,35.72,35.88,35.69,35.8,256127.0,28.2813,28.4079,28.2575,28.3446,256127.0
2017-01-27 14:00:00,35.79,35.89,35.77,35.8,183543.0,28.3367,28.4159,28.3209,28.3446,183543.0
2017-01-27 14:30:00,35.79,35.84,35.66,35.68,189872.0,28.3367,28.3763,28.2338,28.2496,189872.0
2017-01-27 15:00:00,35.67,35.67,35.57,35.6,163129.0,28.2417,28.2417,28.1625,28.1863,163129.0
2017-01-27 15:30:00,35.59,35.63,35.53,35.58,374149.0,28.1783,28.21,28.1308,28.1704,374149.0
2017-01-30 09:30:00,35.44,35.66,35.26,35.47,174275.0,28.0596,28.2338,27.9171,28.0833,174275.0
2017-01-30 10:00:00,35.47,35.61,35.43,35.58,177927.0,28.0833,28.1942,28.0517,28.1704,177927.0
2017-01-30 10:30:00,35.58,35.66,35.49,35.59,335505.0,28.1704,28.2338,28.0992,28.1783,335505.0
2017-01-30 11:00:00,35.58,35.84,35.54,35.66,267875.0,28.1704,28.3763,28.1388,28.2338,267875.0
2017-01-30 11:30:00,35.66,35.81,35.6,35.72,255439.0,28.2338,28.3525,28.1863,28.2813,255439.0
2017-01-30 12:00:00,35.72,35.79,35.63,35.69,248995.0,28.2813,28.3367,28.21,28.2575,248995.0
2017-01-30 12:30:00,35.69,35.86,35.69,35.8,184912.0,28.2575,28.3921,28.2575,28.3446,184912.0
2017-01-30 13:00:00,35.8,35.85,35.66,35.78,184967.0,28.3446,28.3842,28.2338,28.3288,184967.0
2017-01-30 13:30:00,35.77,35.82,35.63,35.71,240322.0,28.3209,28.3604,28.21,28.2734,240322.0
2017-01-30 14:00:00,35.71,36.01,35.7,35.94,301011.0,28.2734,28.5109,28.2654,28.4555,301011.0
2017-01-30 14:30:00,35.93,36.12,35.92,36.08,320791.0,28.4475,28.598,28.4396,28.5663,320791.0
2017-01-30 15:00:00,36.07,36.08,35.93,35.93,285238.0,28.5584,28.5663,28.4475,28.4475,285238.0
2017-01-30 15:30:00,35.94,36.06,35.91,35.97,854521.0,28.4555,28.5505,28.4317,28.4792,854521.0
2017-01-31 09:30:00,36.32,36.98,35.63,36.39,1723569.0,28.7563,29.2789,28.21,28.8117,1723569.0
2017-01-31 10:00:00,36.37,37.04,36.23,36.98,1067502.0,28.7959,29.3264,28.6851,29.2789,1067502.0
2017-01-31 10:30:00,36.98,37.33,36.83,37.15,1045059.0,29.2789,29.556,29.1601,29.4135,1045059.0
2017-01-31 11:00:00,37.15,37.27,36.94,37.16,505670.0,29.4135,29.5085,29.2472,29.4214,505670.0
2017-01-31 11:30:00,37.16,37.2,36.85,36.93,649081.0,29.4214,29.4531,29.1759,29.2393,649081.0
2017-01-31 12:00:00,36.93,37.02,36.68,36.76,282207.0,29.2393,29.3105,29.0413,29.1047,282207.0
2017-01-31 12:30:00,36.76,37.25,36.76,37.23,329238.0,29.1047,29.4926,29.1047,29.4768,329238.0
2017-01-31 13:00:00,37.24,37.44,37.13,37.2,418005.0,29.4847,29.6431,29.3976,29.4531,418005.0
2017-01-31 13:30:00,37.22,37.46,37.22,37.37,560351.0,29.4689,29.6589,29.4689,29.5877,560351.0
2017-01-31 14:00:00,37.37,37.48,37.28,37.39,275690.0,29.5877,29.6747,29.5164,29.6035,275690.0
2017-01-31 14:30:00,37.38,37.5,37.36,37.41,493088.0,29.5956,29.6906,29.5797,29.6193,493088.0
2017-01-31 15:00:00,37.41,37.58,37.24,37.25,657852.0,29.6193,29.7539,29.4847,29.4926,657852.0
2017-01-31 15:30:00,37.25,37.57,37.25,37.35,1729457.0,29.4926,29.746,29.4926,29.5718,1729457.0
2017-02-01 09:30:00,37.86,38.0,36.95,37.97,1177502.0,29.9756,30.0865,29.2551,30.0627,1177502.0
2017-02-01 10:00:00,37.97,38.0,37.59,37.96,639233.0,30.0627,30.0865,29.7618,30.0548,639233.0
2017-02-01 10:30:00,37.95,37.96,37.62,37.87,576816.0,30.0469,30.0548,29.7856,29.9835,576816.0
2017-02-01 11:00:00,37.87,38.06,37.76,37.98,712961.0,29.9835,30.134,29.8964,30.0706,712961.0
2017-02-01 11:30:00,37.98,38.22,37.85,38.13,579039.0,30.0706,30.2606,29.9677,30.1894,579039.0
2017-02-01 12:00:00,38.14,38.17,37.82,37.93,510457.0,30.1973,30.2211,29.9439,30.031,510457.0
2017-02-01 12:30:00,37.93,38.12,37.92,38.05,327623.0,30.031,30.1815,30.0231,30.126,327623.0
2017-02-01 13:00:00,38.04,38.05,37.86,37.97,326064.0,30.1181,30.126,29.9756,30.0627,326064.0
2017-02-01 13:30:00,37.97,38.25,37.89,38.25,450901.0,30.0627,30.2844,29.9994,30.2844,450901.0
2017-02-01 14:00:00,38.24,38.3,38.01,38.03,468310.0,30.2765,30.324,30.0944,30.1102,468310.0
2017-02-01 14:30:00,38.04,38.13,37.8,37.89,456133.0,30.1181,30.1894,29.9281,29.9994,456133.0
2017-02-01 15:00:00,37.89,38.04,37.7,38.0,648663.0,29.9994,30.1181,29.8489,30.0865,648663.0
2017-02-01 15:30:00,38.0,38.01,37.81,37.82,1240294.0,30.0865,30.0944,29.936,29.9439,1240294.0
2017-02-02 09:30:00,38.02,38.07,37.54,37.59,387037.0,30.1023,30.1419,29.7223,29.7618,387037.0
2017-02-02 10:00:00,37.59,37.59,37.42,37.46,292027.0,29.7618,29.7618,29.6272,29.6589,292027.0
2017-02-02 10:30:00,37.46,37.73,37.46,37.68,262054.0,29.6589,29.8727,29.6589,29.8331,262054.0
2017-02-02 11:00:00,37.69,37.78,37.64,37.67,305588.0,29.841,29.9123,29.8014,29.8252,305588.0
2017-02-02 11:30:00,37.67,37.82,37.43,37.45,339601.0,29.8252,29.9439,29.6352,29.651,339601.0
2017-02-02 12:00:00,37.45,37.59,37.44,37.54,178100.0,29.651,29.7618,29.6431,29.7223,178100.0
2017-02-02 12:30:00,37.54,37.58,37.42,37.47,221567.0,29.7223,29.7539,29.6272,29.6668,221567.0
2017-02-02 13:00:00,37.47,37.52,37.32,37.33,229590.0,29.6668,29.7064,29.5481,29.556,229590.0
2017-02-02 13:30:00,37.33,37.47,37.32,37.37,240153.0,29.556,29.6668,29.5481,29.5877,240153.0
2017-02-02 14:00:00,37.36,37.37,37.04,37.1,313757.0,29.5797,29.5877,29.3264,29.3739,313757.0
2017-02-02 14:30:00,37.1,37.14,36.95,36.95,253899.0,29.3739,29.4056,29.2551,29.2551,253899.0
2017-02-02 15:00:00,36.96,37.04,36.92,37.01,429328.0,29.263,29.3264,29.2314,29.3026,429328.0
2017-02-02 15:30:00,37.02,37.05,36.97,36.99,702383.0,29.3105,29.3343,29.271,29.2868,702383.0
2017-02-03 09:30:00,36.97,37.11,36.62,36.7,292707.0,29.271,29.3818,28.9938,29.0572,292707.0
2017-02-03 10:00:00,36.71,37.08,36.61,36.76,488861.0,29.0651,29.358,28.9859,29.1047,488861.0
2017-02-03 10:30:00,36.77,37.08,36.75,37.07,278814.0,29.1126,29.358,29.0968,29.3501,278814.0
2017-02-03 11:00:00,37.08,37.19,37.07,37.18,144558.0,29.358,29.4451,29.3501,29.4372,144558.0
2017-02-03 11:30:00,37.17,37.2,37.08,37.16,136298.0,29.4293,29.4531,29.358,29.4214,136298.0
2017-02-03 12:00:00,37.15,37.18,37.0,37.03,188648.0,29.4135,29.4372,29.2947,29.3185,188648.0
2017-02-03 12:30:00,37.03,37.05,36.91,36.94,250702.0,29.3185,29.3343,29.2235,29.2472,250702.0
2017-02-03 13:00:00,36.94,36.98,36.73,36.81,183440.0,29.2472,29.2789,29.0809,29.1443,183440.0
2017-02-03 13:30:00,36.81,36.85,36.75,36.84,128933.0,29.1443,29.1759,29.0968,29.168,128933.0
2017-02-03 14:00:00,36.84,36.86,36.72,36.76,187252.0,29.168,29.1839,29.073,29.1047,187252.0
2017-02-03 14:30:00,36.76,36.82,36.72,36.74,151332.0,29.1047,29.1522,29.073,29.0889,151332.0
2017-02-03 15:00:00,36.75,36.79,36.71,36.75,199481.0,29.0968,29.1284,29.0651,29.0968,199481.0
2017-02-03 15:30:00,36.75,36.88,36.75,36.78,599796.0,29.0968,29.1997,29.0968,29.1205,599796.0
2017-02-06 09:30:00,36.69,36.96,36.51,36.73,321561.0,29.0493,29.263,28.9068,29.0809,321561.0
2017-02-06 10:00:00,36.73,36.84,36.6,36.75,247098.0,29.0809,29.168,28.978,29.0968,247098.0
2017-02-06 10:30:00,36.74,36.88,36.68,36.73,159518.0,29.0889,29.1997,29.0413,29.0809,159518.0
2017-02-06 11:00:00,36.73,37.0,36.71,36.86,326043.0,29.0809,29.2947,29.0651,29.1839,326043.0
2017-02-06 11:30:00,36.86,37.02,36.86,36.97,179628.0,29.1839,29.3105,29.1839,29.271,179628.0
2017-02-06 12:00:00,36.98,37.03,36.95,36.98,132908.0,29.2789,29.3185,29.2551,29.2789,132908.0
2017-02-06 12:30:00,36.99,37.01,36.94,36.96,173692.0,29.2868,29.3026,29.2472,29.263,173692.0
2017-02-06 13:00:00,36.97,37.06,36.95,37.06,135919.0,29.271,29.3422,29.2551,29.3422,135919.0
2017-02-06 13:30:00,37.06,37.06,36.96,37.0,103088.0,29.3422,29.3422,29.263,29.2947,103088.0
2017-02-06 14:00:00,36.99,37.05,36.95,37.02,200445.0,29.2868,29.3343,29.2551,29.3105,200445.0
2017-02-06 14:30:00,37.01,37.05,36.98,37.05,200310.0,29.3026,29.3343,29.2789,29.3343,200310.0
2017-02-06 15:00:00,37.04,37.08,37.01,37.06,166610.0,29.3264,29.358,29.3026,29.3422,166610.0
2017-02-06 15:30:00,37.07,37.18,37.05,37.15,1075076.0,29.3501,29.4372,29.3343,29.4135,1075076.0
2017-02-07 09:30:00,36.78,37.1,36.75,36.86,547060.0,29.1205,29.3739,29.0968,29.1839,547060.0
2017-02-07 10:00:00,36.87,37.16,36.82,36.99,495474.0,29.1918,29.4214,29.1522,29.2868,495474.0
2017-02-07 10:30:00,37.0,37.07,36.97,37.0,315215.0,29.2947,29.3501,29.271,29.2947,315215.0
2017-02-07 11:00:00,37.0,37.04,36.8,36.81,167087.0,29.2947,29.3264,29.1364,29.1443,167087.0
2017-02-07 11:30:00,36.81,36.95,36.78,36.92,115383.0,29.1443,29.2551,29.1205,29.2314,115383.0
2017-02-07 12:00:00,36.92,37.0,36.84,36.89,190598.0,29.2314,29.2947,29.168,29.2076,190598.0
2017-02-07 12:30:00,36.9,37.01,36.8,36.83,201423.0,29.2155,29.3026,29.1364,29.1601,201423.0
2017-02-07 13:00:00,36.83,37.0,36.82,36.95,171121.0,29.1601,29.2947,29.1522,29.2551,171121.0
2017-02-07 13:30:00,36.95,36.98,36.88,36.89,142217.0,29.2551,29.2789,29.1997,29.2076,142217.0
2017-02-07 14:00:00,36.89,36.92,36.84,36.84,92024.0,29.2076,29.2314,29.168,29.168,92024.0
2017-02-07 14:30:00,36.84,36.91,36.83,36.86,100855.0,29.168,29.2235,29.1601,29.1839,100855.0
2017-02-07 15:00:00,36.87,36.94,36.81,36.84,218778.0,29.1918,29.2472,29.1443,29.168,218778.0
2017-02-07 15:30:00,36.84,36.9,36.78,36.87,504825.0,29.168,29.2155,29.1205,29.1918,504825.0
2017-02-08 09:30:00,36.8,37.2,36.69,37.2,217941.0,29.1364,29.4531,29.0493,29.4531,217941.0
2017-02-08 10:00:00,37.2,37.21,36.99,37.02,162801.0,29.4531,29.461,29.2868,29.3105,162801.0
2017-02-08 10:30:00,37.03,37.23,37.01,37.21,248132.0,29.3185,29.4768,29.3026,29.461,248132.0
2017-02-08 11:00:00,37.21,37.34,37.21,37.23,214328.0,29.461,29.5639,29.461,29.4768,214328.0
2017-02-08 11:30:00,37.22,37.22,37.1,37.18,143883.0,29.4689,29.4689,29.3739,29.4372,143883.0
2017-02-08 12:00:00,37.18,37.26,37.12,37.17,128901.0,29.4372,29.5006,29.3897,29.4293,128901.0
2017-02-08 12:30:00,37.16,37.17,37.05,37.09,113125.0,29.4214,29.4293,29.3343,29.366,113125.0
2017-02-08 13:00:00,37.08,37.14,37.02,37.06,109150.0,29.358,29.4056,29.3105,29.3422,109150.0
2017-02-08 13:30:00,37.08,37.15,37.07,37.13,64008.0,29.358,29.4135,29.3501,29.3976,64008.0
2017-02-08 14:00:00,37.14,37.19,37.1,37.16,86215.0,29.4056,29.4451,29.3739,29.4214,86215.0
2017-02-08 14:30:00,37.16,37.32,37.15,37.29,92401.0,29.4214,29.5481,29.4135,29.5243,92401.0
2017-02-08 15:00:00,37.28,37.45,37.24,37.44,134271.0,29.5164,29.651,29.4847,29.6431,134271.0
2017-02-08 15:30:00,37.43,37.49,37.37,37.46,645892.0,29.6352,29.6827,29.5877,29.6589,645892.0
2017-02-09 09:30:00,37.62,37.85,37.58,37.71,211357.0,29.7856,29.9677,29.7539,29.8569,211357.0
2017-02-09 10:00:00,37.72,37.78,37.59,37.77,161853.0,29.8648,29.9123,29.7618,29.9044,161853.0
2017-02-09 10:30:00,37.78,37.92,37.69,37.88,188575.0,29.9123,30.0231,29.841,29.9914,188575.0
2017-02-09 11:00:00,37.88,37.95,37.74,37.77,190250.0,29.9914,30.0469,29.8806,29.9044,190250.0
2017-02-09 11:30:00,37.77,37.81,37.7,37.72,144537.0,29.9044,29.936,29.8489,29.8648,144537.0
2017-02-09 12:00:00,37.73,37.78,37.62,37.65,124873.0,29.8727,29.9123,29.7856,29.8093,124873.0
2017-02-09 12:30:00,37.65,37.68,37.51,37.55,79617.0,29.8093,29.8331,29.6985,29.7302,79617.0
2017-02-09 13:00:00,37.54,37.66,37.53,37.58,75903.0,29.7223,29.8173,29.7143,29.7539,75903.0
2017-02-09 13:30:00,37.58,37.59,37.48,37.53,166868.0,29.7539,29.7618,29.6747,29.7143,166868.0
2017-02-09 14:00:00,37.54,37.61,37.53,37.55,79533.0,29.7223,29.7777,29.7143,29.7302,79533.0
2017-02-09 14:30:00,37.55,37.61,37.53,37.56,88537.0,29.7302,29.7777,29.7143,29.7381,88537.0
2017-02-09 15:00:00,37.57,37.66,37.56,37.59,132453.0,29.746,29.8173,29.7381,29.7618,132453.0
2017-02-09 15:30:00,37.59,37.6,37.46,37.52,785044.0,29.7618,29.7698,29.6589,29.7064,785044.0
2017-02-10 09:30:00,37.73,37.91,37.59,37.89,386426.0,29.8727,30.0152,29.7618,29.9994,386426.0
2017-02-10 10:00:00,37.88,37.89,37.62,37.65,274776.0,29.9914,29.9994,29.7856,29.8093,274776.0
2017-02-10 10:30:00,37.65,37.76,37.6,37.61,437641.0,29.8093,29.8964,29.7698,29.7777,437641.0
2017-02-10 11:00:00,37.61,37.77,37.6,37.61,189425.0,29.7777,29.9044,29.7698,29.7777,189425.0
2017-02-10 11:30:00,37.6,37.71,37.58,37.68,201965.0,29.7698,29.8569,29.7539,29.8331,201965.0
2017-02-10 12:00:00,37.68,37.77,37.65,37.75,142659.0,29.8331,29.9044,29.8093,29.8885,142659.0
2017-02-10 12:30:00,37.75,37.9,37.74,37.89,194331.0,29.8885,30.0073,29.8806,29.9994,194331.0
2017-02-10 13:00:00,37.89,37.95,37.84,37.88,192872.0,29.9994,30.0469,29.9598,29.9914,192872.0
2017-02-10 13:30:00,37.87,37.94,37.87,37.93,114716.0,29.9835,30.039,29.9835,30.031,114716.0
2017-02-10 14:00:00,37.92,37.98,37.87,37.9,148359.0,30.0231,30.0706,29.9835,30.0073,148359.0
2017-02-10 14:30:00,37.9,38.16,37.88,38.13,417254.0,30.0073,30.2131,29.9914,30.1894,417254.0
2017-02-10 15:00:00,38.13,38.18,38.09,38.1,310318.0,30.1894,30.229,30.1577,30.1656,310318.0
2017-02-10 15:30:00,38.09,38.14,38.05,38.08,709276.0,30.1577,30.1973,30.126,30.1498,709276.0
2017-02-13 09:30:00,38.15,38.64,38.15,38.41,311221.0,30.2052,30.5932,30.2052,30.4111,311221.0
2017-02-13 10:00:00,38.4,38.46,38.13,38.14,239805.0,30.4032,30.4507,30.1894,30.1973,239805.0
2017-02-13 10:30:00,38.14,38.25,38.05,38.25,111215.0,30.1973,30.2844,30.126,30.2844,111215.0
2017-02-13 11:00:00,38.25,38.33,38.19,38.21,118885.0,30.2844,30.3477,30.2369,30.2527,118885.0
2017-02-13 11:30:00,38.2,38.26,38.11,38.25,89332.0,30.2448,30.2923,30.1735,30.2844,89332.0
2017-02-13 12:00:00,38.26,38.26,38.11,38.16,107679.0,30.2923,30.2923,30.1735,30.2131,107679.0
2017-02-13 12:30:00,38.16,38.27,38.16,38.2,115126.0,30.2131,30.3002,30.2131,30.2448,115126.0
2017-02-13 13:00:00,38.2,38.29,38.15,38.28,90090.0,30.2448,30.3161,30.2052,30.3081,90090.0
2017-02-13 13:30:00,38.28,38.33,38.23,38.25,111287.0,30.3081,30.3477,30.2686,30.2844,111287.0
2017-02-13 14:00:00,38.25,38.26,38.16,38.16,77914.0,30.2844,30.2923,30.2131,30.2131,77914.0
2017-02-13 14:30:00,38.15,38.16,38.09,38.14,94768.0,30.2052,30.2131,30.1577,30.1973,94768.0
2017-02-13 15:00:00,38.13,38.2,38.11,38.19,218536.0,30.1894,30.2448,30.1735,30.2369,218536.0
2017-02-13 15:30:00,38.2,38.24,38.11,38.14,496353.0,30.2448,30.2765,30.1735,30.1973,496353.0
2017-02-14 09:30:00,38.04,38.55,38.04,38.26,393803.0,30.1181,30.5219,30.1181,30.2923,393803.0
2017-02-14 10:00:00,38.26,38.33,38.16,38.24,439064.0,30.2923,30.3477,30.2131,30.2765,439064.0
2017-02-14 10:30:00,38.25,38.39,38.23,38.35,295041.0,30.2844,30.3952,30.2686,30.3636,295041.0
2017-02-14 11:00:00,38.34,38.37,38.24,38.29,331243.0,30.3557,30.3794,30.2765,30.3161,331243.0
2017-02-14 11:30:00,38.29,38.38,38.26,38.36,219819.0,30.3161,30.3873,30.2923,30.3715,219819.0
2017-02-14 12:00:00,38.36,38.51,38.34,38.47,191756.0,30.3715,30.4902,30.3557,30.4586,191756.0
2017-02-14 12:30:00,38.47,38.48,38.31,38.38,205903.0,30.4586,30.4665,30.3319,30.3873,205903.0
2017-02-14 13:00:00,38.38,38.46,38.33,38.43,315484.0,30.3873,30.4507,30.3477,30.4269,315484.0
2017-02-14 13:30:00,38.43,38.44,38.29,38.33,242529.0,30.4269,30.4348,30.3161,30.3477,242529.0
2017-02-14 14:00:00,38.33,38.37,38.14,38.15,110151.0,30.3477,30.3794,30.1973,30.2052,110151.0
2017-02-14 14:30:00,38.16,38.2,38.06,38.07,140629.0,30.2131,30.2448,30.134,30.1419,140629.0
2017-02-14 15:00:00,38.07,38.18,38.05,38.06,198388.0,30.1419,30.229,30.126,30.134,198388.0
2017-02-14 15:30:00,38.07,38.13,38.05,38.11,425644.0,30.1419,30.1894,30.126,30.1735,425644.0
2017-02-15 09:30:00,38.0,38.21,37.96,38.09,195321.0,30.0865,30.2527,30.0548,30.1577,195321.0
2017-02-15 10:00:00,38.1,38.26,38.04,38.09,158401.0,30.1656,30.2923,30.1181,30.1577,158401.0
2017-02-15 10:30:00,38.09,38.26,38.03,38.08,201414.0,30.1577,30.2923,30.1102,30.1498,201414.0
2017-02-15 11:00:00,38.07,38.18,38.0,38.15,109324.0,30.1419,30.229,30.0865,30.2052,109324.0
2017-02-15 11:30:00,38.16,38.2,38.0,38.0,108631.0,30.2131,30.2448,30.0865,30.0865,108631.0
2017-02-15 12:00:00,38.01,38.03,37.94,38.0,94243.0,30.0944,30.1102,30.039,30.0865,94243.0
2017-02-15 12:30:00,38.0,38.13,37.98,38.07,80940.0,30.0865,30.1894,30.0706,30.1419,80940.0
2017-02-15 13:00:00,38.08,38.09,38.03,38.07,76905.0,30.1498,30.1577,30.1102,30.1419,76905.0
2017-02-15 13:30:00,38.08,38.15,38.01,38.06,144947.0,30.1498,30.2052,30.0944,30.134,144947.0
2017-02-15 14:00:00,38.07,38.12,38.0,38.03,150348.0,30.1419,30.1815,30.0865,30.1102,150348.0
2017-02-15 14:30:00,38.03,38.04,38.0,38.02,92574.0,30.1102,30.1181,30.0865,30.1023,92574.0
2017-02-15 15:00:00,38.03,38.18,38.0,38.11,165653.0,30.1102,30.229,30.0865,30.1735,165653.0
2017-02-15 15:30:00,38.11,38.17,38.1,38.16,591147.0,30.1735,30.2211,30.1656,30.2131,591147.0
2017-02-16 09:30:00,38.19,38.45,37.99,38.15,241364.0,30.2369,30.4427,30.0785,30.2052,241364.0
2017-02-16 10:00:00,38.15,38.23,38.1,38.11,236874.0,30.2052,30.2686,30.1656,30.1735,236874.0
2017-02-16 10:30:00,38.11,38.18,38.02,38.05,234076.0,30.1735,30.229,30.1023,30.126,234076.0
2017-02-16 11:00:00,38.05,38.08,37.86,37.93,387397.0,30.126,30.1498,29.9756,30.031,387397.0
2017-02-16 11:30:00,37.93,38.0,37.69,37.7,251468.0,30.031,30.0865,29.841,29.8489,251468.0
2017-02-16 12:00:00,37.69,37.74,37.61,37.72,161952.0,29.841,29.8806,29.7777,29.8648,161952.0
2017-02-16 12:30:00,37.73,37.9,37.7,37.89,136389.0,29.8727,30.0073,29.8489,29.9994,136389.0
2017-02-16 13:00:00,37.9,38.0,37.87,37.9,171852.0,30.0073,30.0865,29.9835,30.0073,171852.0
2017-02-16 13:30:00,37.9,37.97,37.89,37.96,209110.0,30.0073,30.0627,29.9994,30.0548,209110.0
2017-02-16 14:00:00,37.96,37.97,37.88,37.95,233734.0,30.0548,30.0627,29.9914,30.0469,233734.0
2017-02-16 14:30:00,37.95,37.95,37.7,37.72,150700.0,30.0469,30.0469,29.8489,29.8648,150700.0
2017-02-16 15:00:00,37.72,37.84,37.71,37.83,171952.0,29.8648,29.9598,29.8569,29.9519,171952.0
2017-02-16 15:30:00,37.84,37.96,37.83,37.95,688699.0,29.9598,30.0548,29.9519,30.0469,688699.0
2017-02-17 09:30:00,37.77,38.24,37.75,38.13,935089.0,29.9044,30.2765,29.8885,30.1894,935089.0
2017-02-17 10:00:00,38.12,38.16,37.98,38.14,730456.0,30.1815,30.2131,30.0706,30.1973,730456.0
2017-02-17 10:30:00,38.15,38.23,38.05,38.14,211059.0,30.2052,30.2686,30.126,30.1973,211059.0
2017-02-17 11:00:00,38.14,38.17,37.79,37.91,630072.0,30.1973,30.2211,29.9202,30.0152,630072.0
2017-02-17 11:30:00,37.91,37.96,37.83,37.94,134987.0,30.0152,30.0548,29.9519,30.039,134987.0
2017-02-17 12:00:00,37.94,37.94,37.81,37.82,71427.0,30.039,30.039,29.936,29.9439,71427.0
2017-02-17 12:30:00,37.83,37.88,37.75,37.78,97898.0,29.9519,29.9914,29.8885,29.9123,97898.0
2017-02-17 13:00:00,37.78,37.92,37.77,37.83,137568.0,29.9123,30.0231,29.9044,29.9519,137568.0
2017-02-17 13:30:00,37.83,37.88,37.79,37.86,128024.0,29.9519,29.9914,29.9202,29.9756,128024.0
2017-02-17 14:00:00,37.86,37.96,37.84,37.91,94499.0,29.9756,30.0548,29.9598,30.0152,94499.0
2017-02-17 14:30:00,37.9,38.05,37.89,37.97,617833.0,30.0073,30.126,29.9994,30.0627,617833.0
2017-02-17 15:00:00,37.98,38.12,37.97,38.09,138556.0,30.0706,30.1815,30.0627,30.1577,138556.0
2017-02-17 15:30:00,38.09,38.21,38.06,38.2,680270.0,30.1577,30.2527,30.134,30.2448,680270.0
2017-02-21 09:30:00,38.45,38.96,38.42,38.71,321954.0,30.4427,30.8465,30.419,30.6486,321954.0
2017-02-21 10:00:00,38.71,38.76,38.58,38.69,198745.0,30.6486,30.6882,30.5457,30.6328,198745.0
2017-02-21 10:30:00,38.69,38.75,38.41,38.44,226612.0,30.6328,30.6803,30.4111,30.4348,226612.0
2017-02-21 11:00:00,38.43,38.49,38.36,38.39,115241.0,30.4269,30.4744,30.3715,30.3952,115241.0
2017-02-21 11:30:00,38.38,38.48,38.37,38.44,175074.0,30.3873,30.4665,30.3794,30.4348,175074.0
2017-02-21 12:00:00,38.44,38.53,38.38,38.52,133273.0,30.4348,30.5061,30.3873,30.4982,133273.0
2017-02-21 12:30:00,38.53,38.58,38.5,38.56,108698.0,30.5061,30.5457,30.4823,30.5298,108698.0
2017-02-21 13:00:00,38.57,38.65,38.54,38.62,141821.0,30.5378,30.6011,30.514,30.5773,141821.0
2017-02-21 13:30:00,38.63,38.65,38.58,38.64,117104.0,30.5853,30.6011,30.5457,30.5932,117104.0
2017-02-21 14:00:00,38.64,38.68,38.58,38.61,113198.0,30.5932,30.6248,30.5457,30.5694,113198.0
2017-02-21 14:30:00,38.61,38.65,38.58,38.61,104744.0,30.5694,30.6011,30.5457,30.5694,104744.0
2017-02-21 15:00:00,38.62,38.68,38.61,38.64,164474.0,30.5773,30.6248,30.5694,30.5932,164474.0
2017-02-21 15:30:00,38.63,38.69,38.57,38.66,576038.0,30.5853,30.6328,30.5378,30.609,576038.0
2017-02-22 09:30:00,38.66,38.68,38.45,38.48,126241.0,30.609,30.6248,30.4427,30.4665,126241.0
2017-02-22 10:00:00,38.48,38.68,38.43,38.59,141460.0,30.4665,30.6248,30.4269,30.5536,141460.0
2017-02-22 10:30:00,38.59,38.62,38.52,38.57,131284.0,30.5536,30.5773,30.4982,30.5378,131284.0
2017-02-22 11:00:00,38.57,38.69,38.54,38.65,260300.0,30.5378,30.6328,30.514,30.6011,260300.0
2017-02-22 11:30:00,38.65,38.7,38.57,38.62,141061.0,30.6011,30.6407,30.5378,30.5773,141061.0
2017-02-22 12:00:00,38.61,38.66,38.6,38.62,75909.0,30.5694,30.609,30.5615,30.5773,75909.0
2017-02-22 12:30:00,38.62,38.71,38.62,38.64,95258.0,30.5773,30.6486,30.5773,30.5932,95258.0
2017-02-22 13:00:00,38.64,38.66,38.54,38.6,109597.0,30.5932,30.609,30.514,30.5615,109597.0
2017-02-22 13:30:00,38.6,38.66,38.58,38.6,113418.0,30.5615,30.609,30.5457,30.5615,113418.0
2017-02-22 14:00:00,38.6,38.63,38.56,38.59,156839.0,30.5615,30.5853,30.5298,30.5536,156839.0
2017-02-22 14:30:00,38.59,38.61,38.45,38.51,134299.0,30.5536,30.5694,30.4427,30.4902,134299.0
2017-02-22 15:00:00,38.5,38.62,38.5,38.61,141142.0,30.4823,30.5773,30.4823,30.5694,141142.0
2017-02-22 15:30:00,38.6,38.67,38.59,38.62,466085.0,30.5615,30.6169,30.5536,30.5773,466085.0
2017-02-23 09:30:00,38.67,38.78,38.48,38.66,256135.0,30.6169,30.704,30.4665,30.609,256135.0
2017-02-23 10:00:00,38.65,38.66,38.5,38.54,172563.0,30.6011,30.609,30.4823,30.514,172563.0
2017-02-23 10:30:00,38.54,38.63,38.4,38.4,172425.0,30.514,30.5853,30.4032,30.4032,172425.0
2017-02-23 11:00:00,38.4,38.48,38.25,38.28,223435.0,30.4032,30.4665,30.2844,30.3081,223435.0
2017-02-23 11:30:00,38.28,38.42,38.27,38.4,110084.0,30.3081,30.419,30.3002,30.4032,110084.0
2017-02-23 12:00:00,38.39,38.48,38.32,38.33,140490.0,30.3952,30.4665,30.3398,30.3477,140490.0
2017-02-23 12:30:00,38.33,38.47,38.32,38.39,111116.0,30.3477,30.4586,30.3398,30.3952,111116.0
2017-02-23 13:00:00,38.39,38.51,38.33,38.4,91895.0,30.3952,30.4902,30.3477,30.4032,91895.0
2017-02-23 13:30:00,38.41,38.41,38.27,38.33,76203.0,30.4111,30.4111,30.3002,30.3477,76203.0
2017-02-23 14:00:00,38.33,38.44,38.27,38.4,203974.0,30.3477,30.4348,30.3002,30.4032,203974.0
2017-02-23 14:30:00,38.4,38.49,38.39,38.47,186816.0,30.4032,30.4744,30.3952,30.4586,186816.0
2017-02-23 15:00:00,38.47,38.5,38.34,38.34,235648.0,30.4586,30.4823,30.3557,30.3557,235648.0
2017-02-23 15:30:00,38.34,38.36,37.86,37.95,939686.0,30.3557,30.3715,29.9756,30.0469,939686.0
2017-02-24 09:30:00,37.89,38.06,37.53,37.78,264210.0,29.9994,30.134,29.7143,29.9123,264210.0
2017-02-24 10:00:00,37.8,37.85,37.61,37.63,182123.0,29.9281,29.9677,29.7777,29.7935,182123.0
2017-02-24 10:30:00,37.62,37.9,37.6,37.69,129931.0,29.7856,30.0073,29.7698,29.841,129931.0
2017-02-24 11:00:00,37.68,37.94,37.67,37.9,142181.0,29.8331,30.039,29.8252,30.0073,142181.0
2017-02-24 11:30:00,37.9,37.91,37.75,37.85,156118.0,30.0073,30.0152,29.8885,29.9677,156118.0
2017-02-24 12:00:00,37.85,38.27,37.85,38.21,392172.0,29.9677,30.3002,29.9677,30.2527,392172.0
2017-02-24 12:30:00,38.21,38.29,38.07,38.09,102705.0,30.2527,30.3161,30.1419,30.1577,102705.0
2017-02-24 13:00:00,38.09,38.13,37.97,37.98,143927.0,30.1577,30.1894,30.0627,30.0706,143927.0
2017-02-24 13:30:00,37.98,38.13,37.98,38.04,127472.0,30.0706,30.1894,30.0706,30.1181,127472.0
2017-02-24 14:00:00,38.05,38.11,37.98,38.03,127031.0,30.126,30.1735,30.0706,30.1102,127031.0
2017-02-24 14:30:00,38.03,38.07,37.99,38.02,114935.0,30.1102,30.1419,30.0785,30.1023,114935.0
2017-02-24 15:00:00,38.02,38.04,37.83,37.93,245029.0,30.1023,30.1181,29.9519,30.031,245029.0
2017-02-24 15:30:00,37.93,38.09,37.93,38.02,410662.0,30.031,30.1577,30.031,30.1023,410662.0
2017-02-27 09:30:00,38.0,38.68,37.9,38.65,361527.0,30.0865,30.6248,30.0073,30.6011,361527.0
2017-02-27 10:00:00,38.67,38.86,38.56,38.8,474968.0,30.6169,30.7674,30.5298,30.7199,474968.0
2017-02-27 10:30:00,38.8,38.86,38.68,38.78,224576.0,30.7199,30.7674,30.6248,30.704,224576.0
2017-02-27 11:00:00,38.78,38.8,38.6,38.64,156387.0,30.704,30.7199,30.5615,30.5932,156387.0
2017-02-27 11:30:00,38.64,38.74,38.6,38.62,208190.0,30.5932,30.6724,30.5615,30.5773,208190.0
2017-02-27 12:00:00,38.61,38.73,38.57,38.59,117740.0,30.5694,30.6644,30.5378,30.5536,117740.0
2017-02-27 12:30:00,38.59,38.68,38.54,38.66,198293.0,30.5536,30.6248,30.514,30.609,198293.0
2017-02-27 13:00:00,38.65,38.69,38.59,38.67,80928.0,30.6011,30.6328,30.5536,30.6169,80928.0
2017-02-27 13:30:00,38.67,38.71,38.61,38.7,118276.0,30.6169,30.6486,30.5694,30.6407,118276.0
2017-02-27 14:00:00,38.7,38.75,38.63,38.71,110656.0,30.6407,30.6803,30.5853,30.6486,110656.0
2017-02-27 14:30:00,38.71,38.75,38.63,38.69,151477.0,30.6486,30.6803,30.5853,30.6328,151477.0
2017-02-27 15:00:00,38.69,38.83,38.68,38.81,194151.0,30.6328,30.7436,30.6248,30.7278,194151.0
2017-02-27 15:30:00,38.8,38.83,38.7,38.72,384530.0,30.7199,30.7436,30.6407,30.6565,384530.0
2017-02-28 09:30:00,38.59,38.77,38.25,38.32,266857.0,30.5536,30.6961,30.2844,30.3398,266857.0
2017-02-28 10:00:00,38.32,38.39,38.17,38.23,265123.0,30.3398,30.3952,30.2211,30.2686,265123.0
2017-02-28 10:30:00,38.24,38.3,38.0,38.07,231353.0,30.2765,30.324,30.0865,30.1419,231353.0
2017-02-28 11:00:00,38.07,38.26,37.92,38.26,231459.0,30.1419,30.2923,30.0231,30.2923,231459.0
2017-02-28 11:30:00,38.26,38.37,38.15,38.27,340576.0,30.2923,30.3794,30.2052,30.3002,340576.0
2017-02-28 12:00:00,38.26,38.32,38.19,38.2,123498.0,30.2923,30.3398,30.2369,30.2448,123498.0
2017-02-28 12:30:00,38.19,38.28,38.1,38.13,141483.0,30.2369,30.3081,30.1656,30.1894,141483.0
2017-02-28 13:00:00,38.14,38.21,38.09,38.2,300156.0,30.1973,30.2527,30.1577,30.2448,300156.0
2017-02-28 13:30:00,38.2,38.27,38.18,38.27,135727.0,30.2448,30.3002,30.229,30.3002,135727.0
2017-02-28 14:00:00,38.27,38.28,38.03,38.13,244877.0,30.3002,30.3081,30.1102,30.1894,244877.0
2017-02-28 14:30:00,38.14,38.16,38.03,38.05,123251.0,30.1973,30.2131,30.1102,30.126,123251.0
2017-02-28 15:00:00,38.07,38.17,38.01,38.14,163326.0,30.1419,30.2211,30.0944,30.1973,163326.0
2017-02-28 15:30:00,38.14,38.16,38.05,38.09,565510.0,30.1973,30.2131,30.126,30.1577,565510.0
2017-03-01 09:30:00,38.29,38.39,37.84,38.06,272628.0,30.3161,30.3952,29.9598,30.134,272628.0
2017-03-01 10:00:00,38.07,38.21,37.89,38.14,242912.0,30.1419,30.2527,29.9994,30.1973,242912.0
2017-03-01 10:30:00,38.14,38.19,37.94,38.07,173935.0,30.1973,30.2369,30.039,30.1419,173935.0
2017-03-01 11:00:00,38.07,38.12,37.84,37.91,160453.0,30.1419,30.1815,29.9598,30.0152,160453.0
2017-03-01 11:30:00,37.92,38.11,37.8,38.05,215863.0,30.0231,30.1735,29.9281,30.126,215863.0
2017-03-01 12:00:00,38.05,38.19,38.05,38.1,140719.0,30.126,30.2369,30.126,30.1656,140719.0
2017-03-01 12:30:00,38.11,38.23,38.08,38.22,73415.0,30.1735,30.2686,30.1498,30.2606,73415.0
2017-03-01 13:00:00,38.22,38.23,38.12,38.13,151150.0,30.2606,30.2686,30.1815,30.1894,151150.0
2017-03-01 13:30:00,38.13,38.2,38.13,38.15,77077.0,30.1894,30.2448,30.1894,30.2052,77077.0
2017-03-01 14:00:00,38.15,38.27,38.13,38.27,124643.0,30.2052,30.3002,30.1894,30.3002,124643.0
2017-03-01 14:30:00,38.28,38.42,38.24,38.4,143730.0,30.3081,30.419,30.2765,30.4032,143730.0
2017-03-01 15:00:00,38.4,38.43,38.32,38.37,111168.0,30.4032,30.4269,30.3398,30.3794,111168.0
2017-03-01 15:30:00,38.36,38.42,38.35,38.39,415968.0,30.3715,30.419,30.3636,30.3952,415968.0
2017-03-02 09:30:00,38.47,38.77,38.43,38.6,338788.0,30.4586,30.6961,30.4269,30.5615,338788.0
2017-03-02 10:00:00,38.59,38.67,38.44,38.61,264412.0,30.5536,30.6169,30.4348,30.5694,264412.0
2017-03-02 10:30:00,38.61,38.76,38.58,38.6,172280.0,30.5694,30.6882,30.5457,30.5615,172280.0
2017-03-02 11:00:00,38.59,38.65,38.35,38.48,112392.0,30.5536,30.6011,30.3636,30.4665,112392.0
2017-03-02 11:30:00,38.47,38.53,38.35,38.52,98895.0,30.4586,30.5061,30.3636,30.4982,98895.0
2017-03-02 12:00:00,38.52,38.61,38.45,38.52,189747.0,30.4982,30.5694,30.4427,30.4982,189747.0
2017-03-02 12:30:00,38.5,38.57,38.45,38.55,67813.0,30.4823,30.5378,30.4427,30.5219,67813.0
2017-03-02 13:00:00,38.55,38.59,38.48,38.49,81447.0,30.5219,30.5536,30.4665,30.4744,81447.0
2017-03-02 13:30:00,38.49,38.65,38.48,38.62,123330.0,30.4744,30.6011,30.4665,30.5773,123330.0
2017-03-02 14:00:00,38.62,38.65,38.56,38.6,116691.0,30.5773,30.6011,30.5298,30.5615,116691.0
2017-03-02 14:30:00,38.6,38.67,38.56,38.6,104425.0,30.5615,30.6169,30.5298,30.5615,104425.0
2017-03-02 15:00:00,38.61,38.65,38.49,38.51,133237.0,30.5694,30.6011,30.4744,30.4902,133237.0
2017-03-02 15:30:00,38.51,38.53,38.39,38.44,371585.0,30.4902,30.5061,30.3952,30.4348,371585.0
2017-03-03 09:30:00,38.55,38.59,38.07,38.07,228727.0,30.5219,30.5536,30.1419,30.1419,228727.0
2017-03-03 10:00:00,38.07,38.21,38.01,38.02,216321.0,30.1419,30.2527,30.0944,30.1023,216321.0
2017-03-03 10:30:00,38.01,38.28,37.98,38.06,174560.0,30.0944,30.3081,30.0706,30.134,174560.0
2017-03-03 11:00:00,38.06,38.31,38.05,38.15,223556.0,30.134,30.3319,30.126,30.2052,223556.0
2017-03-03 11:30:00,38.16,38.16,37.97,37.97,122998.0,30.2131,30.2131,30.0627,30.0627,122998.0
2017-03-03 12:00:00,37.98,38.11,37.97,38.02,115587.0,30.0706,30.1735,30.0627,30.1023,115587.0
2017-03-03 12:30:00,38.02,38.04,37.93,37.95,69415.0,30.1023,30.1181,30.031,30.0469,69415.0
2017-03-03 13:00:00,37.94,37.95,37.75,37.79,130536.0,30.039,30.0469,29.8885,29.9202,130536.0
2017-03-03 13:30:00,37.79,37.87,37.73,37.86,60847.0,29.9202,29.9835,29.8727,29.9756,60847.0
2017-03-03 14:00:00,37.86,37.89,37.78,37.81,75096.0,29.9756,29.9994,29.9123,29.936,75096.0
2017-03-03 14:30:00,37.82,37.93,37.8,37.92,128039.0,29.9439,30.031,29.9281,30.0231,128039.0
2017-03-03 15:00:00,37.91,37.99,37.87,37.98,130888.0,30.0152,30.0785,29.9835,30.0706,130888.0
2017-03-03 15:30:00,37.98,38.12,37.95,38.07,479043.0,30.0706,30.1815,30.0469,30.1419,479043.0
2017-03-06 09:30:00,38.03,38.06,37.62,37.85,184989.0,30.1102,30.134,29.7856,29.9677,184989.0
2017-03-06 10:00:00,37.84,38.03,37.78,37.95,210720.0,29.9598,30.1102,29.9123,30.0469,210720.0
2017-03-06 10:30:00,37.94,37.94,37.71,37.71,248536.0,30.039,30.039,29.8569,29.8569,248536.0
2017-03-06 11:00:00,37.71,37.87,37.67,37.79,245243.0,29.8569,29.9835,29.8252,29.9202,245243.0
2017-03-06 11:30:00,37.79,37.89,37.78,37.82,207674.0,29.9202,29.9994,29.9123,29.9439,207674.0
2017-03-06 12:00:00,37.81,37.86,37.78,37.84,114007.0,29.936,29.9756,29.9123,29.9598,114007.0
2017-03-06 12:30:00,37.84,37.95,37.8,37.95,107512.0,29.9598,30.0469,29.9281,30.0469,107512.0
2017-03-06 13:00:00,37.95,38.02,37.89,37.91,101758.0,30.0469,30.1023,29.9994,30.0152,101758.0
2017-03-06 13:30:00,37.92,38.08,37.91,38.08,103860.0,30.0231,30.1498,30.0152,30.1498,103860.0
2017-03-06 14:00:00,38.08,38.08,37.96,38.0,95976.0,30.1498,30.1498,30.0548,30.0865,95976.0
2017-03-06 14:30:00,38.0,38.0,37.86,37.91,102951.0,30.0865,30.0865,29.9756,30.0152,102951.0
2017-03-06 15:00:00,37.92,37.98,37.86,37.9,181349.0,30.0231,30.0706,29.9756,30.0073,181349.0
2017-03-06 15:30:00,37.91,38.09,37.91,38.02,300394.0,30.0152,30.1577,30.0152,30.1023,300394.0
2017-03-07 09:30:00,37.97,38.02,37.53,37.59,248891.0,30.0627,30.1023,29.7143,29.7618,248891.0
2017-03-07 10:00:00,37.58,37.86,37.53,37.85,189618.0,29.7539,29.9756,29.7143,29.9677,189618.0
2017-03-07 10:30:00,37.85,37.85,37.73,37.77,145732.0,29.9677,29.9677,29.8727,29.9044,145732.0
2017-03-07 11:00:00,37.78,37.9,37.78,37.86,382695.0,29.9123,30.0073,29.9123,29.9756,382695.0
2017-03-07 11:30:00,37.85,37.85,37.74,37.82,203943.0,29.9677,29.9677,29.8806,29.9439,203943.0
2017-03-07 12:00:00,37.83,37.84,37.61,37.75,349051.0,29.9519,29.9598,29.7777,29.8885,349051.0
2017-03-07 12:30:00,37.75,37.82,37.72,37.8,124081.0,29.8885,29.9439,29.8648,29.9281,124081.0
2017-03-07 13:00:00,37.81,37.88,37.71,37.73,116197.0,29.936,29.9914,29.8569,29.8727,116197.0
2017-03-07 13:30:00,37.73,37.74,37.65,37.72,190299.0,29.8727,29.8806,29.8093,29.8648,190299.0
2017-03-07 14:00:00,37.72,37.77,37.71,37.74,106071.0,29.8648,29.9044,29.8569,29.8806,106071.0
2017-03-07 14:30:00,37.74,37.79,37.67,37.77,108747.0,29.8806,29.9202,29.8252,29.9044,108747.0
2017-03-07 15:00:00,37.78,37.86,37.76,37.8,244282.0,29.9123,29.9756,29.8964,29.9281,244282.0
2017-03-07 15:30:00,37.8,37.82,37.77,37.82,408016.0,29.9281,29.9439,29.9044,29.9439,408016.0
2017-03-08 09:30:00,37.68,37.94,37.55,37.79,267872.0,30.0937,30.3013,29.9898,30.1815,267872.0
2017-03-08 10:00:00,37.8,38.11,37.77,38.1,186078.0,30.1895,30.4371,30.1655,30.4291,186078.0
2017-03-08 10:30:00,38.09,38.17,38.02,38.14,169851.0,30.4211,30.485,30.3652,30.461,169851.0
2017-03-08 11:00:00,38.15,38.2,38.08,38.2,142329.0,30.469,30.509,30.4131,30.509,142329.0
2017-03-08 11:30:00,38.19,38.2,38.1,38.18,97261.0,30.501,30.509,30.4291,30.493,97261.0
2017-03-08 12:00:00,38.17,38.27,38.07,38.26,244813.0,30.485,30.5649,30.4051,30.5569,244813.0
2017-03-08 12:30:00,38.26,38.28,38.2,38.23,139998.0,30.5569,30.5729,30.509,30.5329,139998.0
2017-03-08 13:00:00,38.23,38.42,38.23,38.36,98646.0,30.5329,30.6847,30.5329,30.6367,98646.0
2017-03-08 13:30:00,38.37,38.59,38.36,38.59,342493.0,30.6447,30.8204,30.6367,30.8204,342493.0
2017-03-08 14:00:00,38.58,38.59,38.45,38.51,197060.0,30.8125,30.8204,30.7086,30.7565,197060.0
2017-03-08 14:30:00,38.52,38.75,38.49,38.72,258239.0,30.7645,30.9482,30.7406,30.9243,258239.0
2017-03-08 15:00:00,38.72,38.77,38.66,38.69,215747.0,30.9243,30.9642,30.8763,30.9003,215747.0
2017-03-08 15:30:00,38.69,38.8,38.6,38.7,726033.0,30.9003,30.9882,30.8284,30.9083,726033.0
2017-03-09 09:30:00,38.61,38.7,38.33,38.5,161672.0,30.8364,30.9083,30.6128,30.7486,161672.0
2017-03-09 10:00:00,38.5,38.64,38.44,38.46,138734.0,30.7486,30.8604,30.7006,30.7166,138734.0
2017-03-09 10:30:00,38.47,38.55,38.41,38.5,158407.0,30.7246,30.7885,30.6767,30.7486,158407.0
2017-03-09 11:00:00,38.49,38.62,38.36,38.61,116030.0,30.7406,30.8444,30.6367,30.8364,116030.0
2017-03-09 11:30:00,38.63,38.68,38.5,38.5,102576.0,30.8524,30.8923,30.7486,30.7486,102576.0
2017-03-09 12:00:00,38.5,38.6,38.49,38.52,109703.0,30.7486,30.8284,30.7406,30.7645,109703.0
2017-03-09 12:30:00,38.51,38.55,38.47,38.54,60746.0,30.7565,30.7885,30.7246,30.7805,60746.0
2017-03-09 13:00:00,38.53,38.59,38.47,38.54,170868.0,30.7725,30.8204,30.7246,30.7805,170868.0
2017-03-09 13:30:00,38.54,38.57,38.46,38.53,160406.0,30.7805,30.8045,30.7166,30.7725,160406.0
2017-03-09 14:00:00,38.53,38.56,38.34,38.37,122463.0,30.7725,30.7965,30.6208,30.6447,122463.0
2017-03-09 14:30:00,38.37,38.42,38.35,38.41,77241.0,30.6447,30.6847,30.6288,30.6767,77241.0
2017-03-09 15:00:00,38.41,38.49,38.4,38.48,86231.0,30.6767,30.7406,30.6687,30.7326,86231.0
2017-03-09 15:30:00,38.47,38.53,38.45,38.49,278970.0,30.7246,30.7725,30.7086,30.7406,278970.0
2017-03-10 09:30:00,38.63,39.1,38.6,39.09,265998.0,30.8524,31.2278,30.8284,31.2198,265998.0
2017-03-10 10:00:00,39.09,39.3,38.91,39.3,393965.0,31.2198,31.3875,31.076,31.3875,393965.0
2017-03-10 10:30:00,39.3,39.3,38.99,39.08,284031.0,31.3875,31.3875,31.1399,31.2118,284031.0
2017-03-10 11:00:00,39.07,39.09,38.85,39.05,187091.0,31.2038,31.2198,31.0281,31.1878,187091.0
2017-03-10 11:30:00,39.06,39.24,39.03,39.14,380113.0,31.1958,31.3396,31.1719,31.2597,380113.0
2017-03-10 12:00:00,39.13,39.2,39.04,39.17,214110.0,31.2517,31.3076,31.1798,31.2837,214110.0
2017-03-10 12:30:00,39.17,39.25,39.07,39.07,327962.0,31.2837,31.3476,31.2038,31.2038,327962.0
2017-03-10 13:00:00,39.07,39.22,39.0,39.16,334668.0,31.2038,31.3236,31.1479,31.2757,334668.0
2017-03-10 13:30:00,39.16,39.2,39.06,39.17,257064.0,31.2757,31.3076,31.1958,31.2837,257064.0
2017-03-10 14:00:00,39.18,39.26,39.16,39.23,184486.0,31.2917,31.3555,31.2757,31.3316,184486.0
2017-03-10 14:30:00,39.23,39.29,39.14,39.17,192930.0,31.3316,31.3795,31.2597,31.2837,192930.0
2017-03-10 15:00:00,39.16,39.21,39.05,39.1,219037.0,31.2757,31.3156,31.1878,31.2278,219037.0
2017-03-10 15:30:00,39.1,39.29,39.09,39.28,667119.0,31.2278,31.3795,31.2198,31.3715,667119.0
2017-03-13 09:30:00,39.26,39.49,38.97,38.98,385525.0,31.3555,31.5392,31.1239,31.1319,385525.0
2017-03-13 10:00:00,38.99,39.19,38.96,39.06,259991.0,31.1399,31.2996,31.1159,31.1958,259991.0
2017-03-13 10:30:00,39.06,39.08,38.9,39.01,179781.0,31.1958,31.2118,31.068,31.1559,179781.0
2017-03-13 11:00:00,39.0,39.03,38.75,38.84,156449.0,31.1479,31.1719,30.9482,31.0201,156449.0
2017-03-13 11:30:00,38.85,38.97,38.83,38.91,122167.0,31.0281,31.1239,31.0121,31.076,122167.0
2017-03-13 12:00:00,38.91,38.98,38.77,38.77,107247.0,31.076,31.1319,30.9642,30.9642,107247.0
2017-03-13 12:30:00,38.78,38.86,38.78,38.81,93384.0,30.9722,31.0361,30.9722,30.9961,93384.0
2017-03-13 13:00:00,38.81,38.87,38.74,38.78,113018.0,30.9961,31.0441,30.9402,30.9722,113018.0
2017-03-13 13:30:00,38.78,38.96,38.77,38.93,165904.0,30.9722,31.1159,30.9642,31.092,165904.0
2017-03-13 14:00:00,38.93,38.96,38.88,38.94,134603.0,31.092,31.1159,31.0521,31.1,134603.0
2017-03-13 14:30:00,38.95,38.95,38.8,38.81,103608.0,31.108,31.108,30.9882,30.9961,103608.0
2017-03-13 15:00:00,38.82,39.02,38.81,38.88,202005.0,31.0041,31.1639,30.9961,31.0521,202005.0
2017-03-13 15:30:00,38.87,38.94,38.85,38.92,409170.0,31.0441,31.1,31.0281,31.084,409170.0
2017-03-14 09:30:00,38.8,39.0,38.73,38.8,211150.0,30.9882,31.1479,30.9323,30.9882,211150.0
2017-03-14 10:00:00,38.8,38.93,38.78,38.86,138001.0,30.9882,31.092,30.9722,31.0361,138001.0
2017-03-14 10:30:00,38.85,38.93,38.82,38.84,174956.0,31.0281,31.092,31.0041,31.0201,174956.0
2017-03-14 11:00:00,38.85,38.93,38.76,38.91,145588.0,31.0281,31.092,30.9562,31.076,145588.0
2017-03-14 11:30:00,38.91,39.02,38.89,38.96,136875.0,31.076,31.1639,31.06,31.1159,136875.0
2017-03-14 12:00:00,38.97,38.98,38.83,38.83,75528.0,31.1239,31.1319,31.0121,31.0121,75528.0
2017-03-14 12:30:00,38.83,38.91,38.8,38.89,73426.0,31.0121,31.076,30.9882,31.06,73426.0
2017-03-14 13:00:00,38.89,38.94,38.85,38.86,45148.0,31.06,31.1,31.0281,31.0361,45148.0
2017-03-14 13:30:00,38.85,38.9,38.82,38.9,67540.0,31.0281,31.068,31.0041,31.068,67540.0
2017-03-14 14:00:00,38.89,38.95,38.86,38.91,117778.0,31.06,31.108,31.0361,31.076,117778.0
2017-03-14 14:30:00,38.92,39.0,38.92,38.98,142469.0,31.084,31.1479,31.084,31.1319,142469.0
2017-03-14 15:00:00,38.98,39.07,38.98,39.01,96574.0,31.1319,31.2038,31.1319,31.1559,96574.0
2017-03-14 15:30:00,39.02,39.08,38.94,38.98,294615.0,31.1639,31.2118,31.1,31.1319,294615.0
2017-03-15 09:30:00,39.05,39.73,39.05,39.58,642642.0,31.1878,31.7309,31.1878,31.6111,642642.0
2017-03-15 10:00:00,39.58,39.72,39.47,39.57,283745.0,31.6111,31.7229,31.5233,31.6031,283745.0
2017-03-15 10:30:00,39.58,39.58,39.4,39.45,272195.0,31.6111,31.6111,31.4674,31.5073,272195.0
2017-03-15 11:00:00,39.45,39.49,39.34,39.44,181153.0,31.5073,31.5392,31.4194,31.4993,181153.0
2017-03-15 11:30:00,39.44,39.48,39.37,39.43,141334.0,31.4993,31.5313,31.4434,31.4913,141334.0
2017-03-15 12:00:00,39.44,39.51,39.36,39.37,146486.0,31.4993,31.5552,31.4354,31.4434,146486.0
2017-03-15 12:30:00,39.37,39.51,39.37,39.46,103599.0,31.4434,31.5552,31.4434,31.5153,103599.0
2017-03-15 13:00:00,39.46,39.64,39.41,39.54,260022.0,31.5153,31.659,31.4753,31.5792,260022.0
2017-03-15 13:30:00,39.54,39.91,39.46,39.77,748156.0,31.5792,31.8747,31.5153,31.7629,748156.0
2017-03-15 14:00:00,39.78,39.98,39.76,39.8,332514.0,31.7708,31.9306,31.7549,31.7868,332514.0
2017-03-15 14:30:00,39.8,39.96,39.65,39.95,262974.0,31.7868,31.9146,31.667,31.9066,262974.0
2017-03-15 15:00:00,39.95,40.15,39.92,40.1,456111.0,31.9066,32.0664,31.8827,32.0264,456111.0
2017-03-15 15:30:00,40.1,40.11,39.85,39.87,810517.0,32.0264,32.0344,31.8268,31.8427,810517.0
2017-03-16 09:30:00,39.79,39.97,39.44,39.77,255076.0,31.7788,31.9226,31.4993,31.7629,255076.0
2017-03-16 10:00:00,39.77,39.96,39.76,39.85,391848.0,31.7629,31.9146,31.7549,31.8268,391848.0
2017-03-16 10:30:00,39.86,39.99,39.83,39.9,200299.0,31.8347,31.9386,31.8108,31.8667,200299.0
2017-03-16 11:00:00,39.9,39.94,39.79,39.8,187581.0,31.8667,31.8986,31.7788,31.7868,187581.0
2017-03-16 11:30:00,39.81,39.86,39.74,39.82,109875.0,31.7948,31.8347,31.7389,31.8028,109875.0
2017-03-16 12:00:00,39.82,39.88,39.81,39.87,88988.0,31.8028,31.8507,31.7948,31.8427,88988.0
2017-03-16 12:30:00,39.88,39.91,39.79,39.8,75532.0,31.8507,31.8747,31.7788,31.7868,75532.0
2017-03-16 13:00:00,39.79,39.84,39.71,39.74,92780.0,31.7788,31.8188,31.7149,31.7389,92780.0
2017-03-16 13:30:00,39.74,39.87,39.74,39.77,110302.0,31.7389,31.8427,31.7389,31.7629,110302.0
2017-03-16 14:00:00,39.77,39.83,39.7,39.76,149942.0,31.7629,31.8108,31.707,31.7549,149942.0
2017-03-16 14:30:00,39.75,39.8,39.68,39.71,110307.0,31.7469,31.7868,31.691,31.7149,110307.0
2017-03-16 15:00:00,39.72,39.8,39.63,39.71,206545.0,31.7229,31.7868,31.6511,31.7149,206545.0
2017-03-16 15:30:00,39.71,39.76,39.61,39.67,432610.0,31.7149,31.7549,31.6351,31.683,432610.0
2017-03-17 09:30:00,39.69,39.81,39.49,39.52,532710.0,31.699,31.7948,31.5392,31.5632,532710.0
2017-03-17 10:00:00,39.52,39.54,39.28,39.43,235210.0,31.5632,31.5792,31.3715,31.4913,235210.0
2017-03-17 10:30:00,39.43,39.67,39.43,39.5,182170.0,31.4913,31.683,31.4913,31.5472,182170.0
2017-03-17 11:00:00,39.51,39.61,39.45,39.48,126106.0,31.5552,31.6351,31.5073,31.5313,126106.0
2017-03-17 11:30:00,39.49,39.58,39.38,39.52,107455.0,31.5392,31.6111,31.4514,31.5632,107455.0
2017-03-17 12:00:00,39.52,39.66,39.51,39.56,64783.0,31.5632,31.675,31.5552,31.5951,64783.0
2017-03-17 12:30:00,39.56,39.61,39.49,39.51,100008.0,31.5951,31.6351,31.5392,31.5552,100008.0
2017-03-17 13:00:00,39.52,39.67,39.48,39.66,114711.0,31.5632,31.683,31.5313,31.675,114711.0
2017-03-17 13:30:00,39.66,39.68,39.56,39.6,69988.0,31.675,31.691,31.5951,31.6271,69988.0
2017-03-17 14:00:00,39.61,39.74,39.6,39.66,103027.0,31.6351,31.7389,31.6271,31.675,103027.0
2017-03-17 14:30:00,39.66,39.66,39.55,39.59,151786.0,31.675,31.675,31.5872,31.6191,151786.0
2017-03-17 15:00:00,39.59,39.69,39.58,39.6,140049.0,31.6191,31.699,31.6111,31.6271,140049.0
2017-03-17 15:30:00,39.6,39.81,39.54,39.73,570290.0,31.6271,31.7948,31.5792,31.7309,570290.0
2017-03-20 09:30:00,39.79,39.81,39.23,39.24,148538.0,31.7788,31.7948,31.3316,31.3396,148538.0
2017-03-20 10:00:00,39.24,39.26,39.1,39.13,217448.0,31.3396,31.3555,31.2278,31.2517,217448.0
2017-03-20 10:30:00,39.13,39.19,39.05,39.09,186590.0,31.2517,31.2996,31.1878,31.2198,186590.0
2017-03-20 11:00:00,39.1,39.22,39.09,39.2,106869.0,31.2278,31.3236,31.2198,31.3076,106869.0
2017-03-20 11:30:00,39.19,39.25,39.09,39.23,84736.0,31.2996,31.3476,31.2198,31.3316,84736.0
2017-03-20 12:00:00,39.23,39.27,39.15,39.27,55154.0,31.3316,31.3635,31.2677,31.3635,55154.0
2017-03-20 12:30:00,39.26,39.26,39.11,39.15,77669.0,31.3555,31.3555,31.2357,31.2677,77669.0
2017-03-20 13:00:00,39.16,39.2,39.06,39.06,78280.0,31.2757,31.3076,31.1958,31.1958,78280.0
2017-03-20 13:30:00,39.07,39.1,38.91,39.0,136934.0,31.2038,31.2278,31.076,31.1479,136934.0
2017-03-20 14:00:00,39.0,39.07,38.95,39.05,95267.0,31.1479,31.2038,31.108,31.1878,95267.0
2017-03-20 14:30:00,39.04,39.1,38.98,39.08,100878.0,31.1798,31.2278,31.1319,31.2118,100878.0
2017-03-20 15:00:00,39.07,39.13,39.04,39.1,99789.0,31.2038,31.2517,31.1798,31.2278,99789.0
2017-03-20 15:30:00,39.1,39.17,39.09,39.15,361063.0,31.2278,31.2837,31.2198,31.2677,361063.0
2017-03-21 09:30:00,39.19,39.25,38.72,38.83,164474.0,31.2996,31.3476,30.9243,31.0121,164474.0
2017-03-21 10:00:00,38.82,38.85,38.52,38.53,176276.0,31.0041,31.0281,30.7645,30.7725,176276.0
2017-03-21 10:30:00,38.53,38.62,38.33,38.37,243627.0,30.7725,30.8444,30.6128,30.6447,243627.0
2017-03-21 11:00:00,38.38,38.44,38.19,38.39,420782.0,30.6527,30.7006,30.501,30.6607,420782.0
2017-03-21 11:30:00,38.4,38.46,38.15,38.46,245771.0,30.6687,30.7166,30.469,30.7166,245771.0
2017-03-21 12:00:00,38.46,38.56,38.42,38.48,98154.0,30.7166,30.7965,30.6847,30.7326,98154.0
2017-03-21 12:30:00,38.48,38.57,38.44,38.45,111511.0,30.7326,30.8045,30.7006,30.7086,111511.0
2017-03-21 13:00:00,38.45,38.64,38.44,38.63,194020.0,30.7086,30.8604,30.7006,30.8524,194020.0
2017-03-21 13:30:00,38.63,38.64,38.55,38.56,106646.0,30.8524,30.8604,30.7885,30.7965,106646.0
2017-03-21 14:00:00,38.57,38.9,38.56,38.77,174840.0,30.8045,31.068,30.7965,30.9642,174840.0
2017-03-21 14:30:00,38.77,38.88,38.76,38.81,138091.0,30.9642,31.0521,30.9562,30.9961,138091.0
2017-03-21 15:00:00,38.82,38.85,38.74,38.79,162349.0,31.0041,31.0281,30.9402,30.9802,162349.0
2017-03-21 15:30:00,38.78,38.79,38.64,38.69,397931.0,30.9722,30.9802,30.8604,30.9003,397931.0
2017-03-22 09:30:00,38.54,38.54,37.92,38.15,283315.0,30.7805,30.7805,30.2853,30.469,283315.0
2017-03-22 10:00:00,38.16,38.39,38.12,38.21,390226.0,30.477,30.6607,30.4451,30.5169,390226.0
2017-03-22 10:30:00,38.2,38.29,38.04,38.23,434003.0,30.509,30.5808,30.3812,30.5329,434003.0
2017-03-22 11:00:00,38.24,38.44,38.12,38.36,281352.0,30.5409,30.7006,30.4451,30.6367,281352.0
2017-03-22 11:30:00,38.36,38.44,38.28,38.33,119820.0,30.6367,30.7006,30.5729,30.6128,119820.0
2017-03-22 12:00:00,38.33,38.33,38.13,38.18,147605.0,30.6128,30.6128,30.4531,30.493,147605.0
2017-03-22 12:30:00,38.18,38.29,38.17,38.28,70516.0,30.493,30.5808,30.485,30.5729,70516.0
2017-03-22 13:00:00,38.27,38.33,38.12,38.3,140437.0,30.5649,30.6128,30.4451,30.5888,140437.0
2017-03-22 13:30:00,38.29,38.35,38.23,38.24,141996.0,30.5808,30.6288,30.5329,30.5409,141996.0
2017-03-22 14:00:00,38.24,38.35,38.23,38.3,78450.0,30.5409,30.6288,30.5329,30.5888,78450.0
2017-03-22 14:30:00,38.29,38.38,38.28,38.38,160148.0,30.5808,30.6527,30.5729,30.6527,160148.0
2017-03-22 15:00:00,38.38,38.5,38.32,38.43,134800.0,30.6527,30.7486,30.6048,30.6927,134800.0
2017-03-22 15:30:00,38.43,38.58,38.42,38.53,320549.0,30.6927,30.8125,30.6847,30.7725,320549.0
2017-03-23 09:30:00,38.93,39.09,38.78,38.99,204681.0,31.092,31.2198,30.9722,31.1399,204681.0
2017-03-23 10:00:00,39.0,39.0,38.76,38.77,77121.0,31.1479,31.1479,30.9562,30.9642,77121.0
2017-03-23 10:30:00,38.77,38.95,38.72,38.95,142994.0,30.9642,31.108,30.9243,31.108,142994.0
2017-03-23 11:00:00,38.95,39.08,38.93,39.07,69344.0,31.108,31.2118,31.092,31.2038,69344.0
2017-03-23 11:30:00,39.08,39.08,38.95,38.98,51664.0,31.2118,31.2118,31.108,31.1319,51664.0
2017-03-23 12:00:00,38.97,39.05,38.95,39.04,52146.0,31.1239,31.1878,31.108,31.1798,52146.0
2017-03-23 12:30:00,39.05,39.15,39.03,39.13,56300.0,31.1878,31.2677,31.1719,31.2517,56300.0
2017-03-23 13:00:00,39.12,39.12,38.92,39.0,84577.0,31.2437,31.2437,31.084,31.1479,84577.0
2017-03-23 13:30:00,39.0,39.12,38.97,39.04,66853.0,31.1479,31.2437,31.1239,31.1798,66853.0
2017-03-23 14:00:00,39.03,39.06,39.0,39.03,48509.0,31.1719,31.1958,31.1479,31.1719,48509.0
2017-03-23 14:30:00,39.04,39.11,39.01,39.04,65019.0,31.1798,31.2357,31.1559,31.1798,65019.0
2017-03-23 15:00:00,39.04,39.05,38.85,38.87,98170.0,31.1798,31.1878,31.0281,31.0441,98170.0
2017-03-23 15:30:00,38.88,38.92,38.8,38.88,266843.0,31.0521,31.084,30.9882,31.0521,266843.0
2017-03-24 09:30:00,39.16,39.17,38.84,38.97,263042.0,31.2757,31.2837,31.0201,31.1239,263042.0
2017-03-24 10:00:00,38.97,39.13,38.95,39.03,277106.0,31.1239,31.2517,31.108,31.1719,277106.0
2017-03-24 10:30:00,39.03,39.15,39.01,39.07,91559.0,31.1719,31.2677,31.1559,31.2038,91559.0
2017-03-24 11:00:00,39.08,39.13,39.02,39.08,93352.0,31.2118,31.2517,31.1639,31.2118,93352.0
2017-03-24 11:30:00,39.09,39.22,39.09,39.21,55366.0,31.2198,31.3236,31.2198,31.3156,55366.0
2017-03-24 12:00:00,39.22,39.28,39.08,39.19,81812.0,31.3236,31.3715,31.2118,31.2996,81812.0
2017-03-24 12:30:00,39.2,39.21,39.09,39.12,50604.0,31.3076,31.3156,31.2198,31.2437,50604.0
2017-03-24 13:00:00,39.12,39.15,39.02,39.15,85820.0,31.2437,31.2677,31.1639,31.2677,85820.0
2017-03-24 13:30:00,39.14,39.16,38.97,39.0,122665.0,31.2597,31.2757,31.1239,31.1479,122665.0
2017-03-24 14:00:00,39.01,39.11,39.01,39.04,88017.0,31.1559,31.2357,31.1559,31.1798,88017.0
2017-03-24 14:30:00,39.03,39.06,38.93,38.93,67980.0,31.1719,31.1958,31.092,31.092,67980.0
2017-03-24 15:00:00,38.93,38.99,38.88,38.98,83159.0,31.092,31.1399,31.0521,31.1319,83159.0
2017-03-24 15:30:00,38.98,39.19,38.93,39.09,406833.0,31.1319,31.2996,31.092,31.2198,406833.0
2017-03-27 09:30:00,38.79,39.26,38.78,39.25,203591.0,30.9802,31.3555,30.9722,31.3476,203591.0
2017-03-27 10:00:00,39.25,39.55,39.22,39.53,322212.0,31.3476,31.5872,31.3236,31.5712,322212.0
2017-03-27 10:30:00,39.53,39.8,39.53,39.77,322414.0,31.5712,31.7868,31.5712,31.7629,322414.0
2017-03-27 11:00:00,39.77,39.85,39.6,39.85,258098.0,31.7629,31.8268,31.6271,31.8268,258098.0
2017-03-27 11:30:00,39.86,40.03,39.83,40.01,328621.0,31.8347,31.9705,31.8108,31.9545,328621.0
2017-03-27 12:00:00,40.01,40.06,39.92,40.0,214099.0,31.9545,31.9945,31.8827,31.9466,214099.0
2017-03-27 12:30:00,39.99,40.04,39.96,40.01,122214.0,31.9386,31.9785,31.9146,31.9545,122214.0
2017-03-27 13:00:00,40.01,40.04,39.96,40.0,124032.0,31.9545,31.9785,31.9146,31.9466,124032.0
2017-03-27 13:30:00,40.0,40.02,39.89,40.0,322633.0,31.9466,31.9625,31.8587,31.9466,322633.0
2017-03-27 14:00:00,40.0,40.02,39.82,39.91,308082.0,31.9466,31.9625,31.8028,31.8747,308082.0
2017-03-27 14:30:00,39.91,39.98,39.86,39.93,177272.0,31.8747,31.9306,31.8347,31.8906,177272.0
2017-03-27 15:00:00,39.93,39.99,39.92,39.94,214981.0,31.8906,31.9386,31.8827,31.8986,214981.0
2017-03-27 15:30:00,39.94,40.06,39.93,40.02,683635.0,31.8986,31.9945,31.8906,31.9625,683635.0
2017-03-28 09:30:00,40.0,40.09,39.9,39.95,355147.0,31.9466,32.0184,31.8667,31.9066,355147.0
2017-03-28 10:00:00,39.93,40.02,39.85,39.98,390558.0,31.8906,31.9625,31.8268,31.9306,390558.0
2017-03-28 10:30:00,39.98,40.44,39.97,40.42,392288.0,31.9306,32.298,31.9226,32.282,392288.0
2017-03-28 11:00:00,40.41,40.58,40.35,40.52,294939.0,32.274,32.4098,32.2261,32.3619,294939.0
2017-03-28 11:30:00,40.52,40.61,40.47,40.47,147241.0,32.3619,32.4337,32.3219,32.3219,147241.0
2017-03-28 12:00:00,40.47,40.72,40.45,40.71,240421.0,32.3219,32.5216,32.306,32.5136,240421.0
2017-03-28 12:30:00,40.72,40.8,40.64,40.77,265049.0,32.5216,32.5855,32.4577,32.5615,265049.0
2017-03-28 13:00:00,40.77,40.91,40.77,40.9,284959.0,32.5615,32.6733,32.5615,32.6654,284959.0
2017-03-28 13:30:00,40.88,40.93,40.8,40.91,283921.0,32.6494,32.6893,32.5855,32.6733,283921.0
2017-03-28 14:00:00,40.92,40.98,40.33,40.95,375309.0,32.6813,32.7292,32.2101,32.7053,375309.0
2017-03-28 14:30:00,40.94,41.0,40.88,40.94,278464.0,32.6973,32.7452,32.6494,32.6973,278464.0
2017-03-28 15:00:00,40.95,40.99,40.81,40.84,343793.0,32.7053,32.7372,32.5935,32.6174,343793.0
2017-03-28 15:30:00,40.83,40.95,40.8,40.9,836701.0,32.6094,32.7053,32.5855,32.6654,836701.0
2017-03-29 09:30:00,40.77,41.2,40.75,41.14,399220.0,32.5615,32.905,32.5456,32.857,399220.0
2017-03-29 10:00:00,41.13,41.44,41.02,41.44,636199.0,32.849,33.0966,32.7612,33.0966,636199.0
2017-03-29 10:30:00,41.43,41.51,41.26,41.27,274926.0,33.0886,33.1525,32.9529,32.9609,274926.0
2017-03-29 11:00:00,41.26,41.32,41.15,41.23,368579.0,32.9529,33.0008,32.865,32.9289,368579.0
2017-03-29 11:30:00,41.23,41.29,41.15,41.2,481876.0,32.9289,32.9768,32.865,32.905,481876.0
2017-03-29 12:00:00,41.2,41.32,41.18,41.26,268835.0,32.905,33.0008,32.889,32.9529,268835.0
2017-03-29 12:30:00,41.26,41.3,41.25,41.28,173602.0,32.9529,32.9848,32.9449,32.9688,173602.0
2017-03-29 13:00:00,41.27,41.52,41.25,41.39,280969.0,32.9609,33.1605,32.9449,33.0567,280969.0
2017-03-29 13:30:00,41.39,41.42,41.36,41.42,167758.0,33.0567,33.0807,33.0327,33.0807,167758.0
2017-03-29 14:00:00,41.42,41.56,41.36,41.54,183693.0,33.0807,33.1925,33.0327,33.1765,183693.0
2017-03-29 14:30:00,41.53,41.54,41.42,41.48,218210.0,33.1685,33.1765,33.0807,33.1286,218210.0
2017-03-29 15:00:00,41.48,41.49,41.34,41.37,204892.0,33.1286,33.1366,33.0168,33.0407,204892.0
2017-03-29 15:30:00,41.36,41.46,41.29,41.39,712229.0,33.0327,33.1126,32.9768,33.0567,712229.0
2017-03-30 09:30:00,41.14,41.49,41.08,41.4,290429.0,32.857,33.1366,32.8091,33.0647,290429.0
2017-03-30 10:00:00,41.4,41.41,41.26,41.36,209391.0,33.0647,33.0727,32.9529,33.0327,209391.0
2017-03-30 10:30:00,41.36,41.69,41.32,41.54,285345.0,33.0327,33.2963,33.0008,33.1765,285345.0
2017-03-30 11:00:00,41.55,41.64,41.48,41.54,286540.0,33.1845,33.2564,33.1286,33.1765,286540.0
2017-03-30 11:30:00,41.55,41.61,41.49,41.49,150585.0,33.1845,33.2324,33.1366,33.1366,150585.0
2017-03-30 12:00:00,41.5,41.62,41.48,41.57,222285.0,33.1446,33.2404,33.1286,33.2005,222285.0
2017-03-30 12:30:00,41.57,41.59,41.35,41.45,232753.0,33.2005,33.2164,33.0248,33.1046,232753.0
2017-03-30 13:00:00,41.46,41.53,41.39,41.53,95225.0,33.1126,33.1685,33.0567,33.1685,95225.0
2017-03-30 13:30:00,41.52,41.56,41.47,41.5,133449.0,33.1605,33.1925,33.1206,33.1446,133449.0
2017-03-30 14:00:00,41.5,41.61,41.48,41.55,221427.0,33.1446,33.2324,33.1286,33.1845,221427.0
2017-03-30 14:30:00,41.56,41.64,41.53,41.64,239741.0,33.1925,33.2564,33.1685,33.2564,239741.0
2017-03-30 15:00:00,41.64,41.64,41.52,41.55,154463.0,33.2564,33.2564,33.1605,33.1845,154463.0
2017-03-30 15:30:00,41.55,41.7,41.51,41.69,933836.0,33.1845,33.3043,33.1525,33.2963,933836.0
2017-03-31 09:30:00,41.62,41.65,41.39,41.45,347056.0,33.2404,33.2644,33.0567,33.1046,347056.0
2017-03-31 10:00:00,41.45,41.5,41.29,41.44,380606.0,33.1046,33.1446,32.9768,33.0966,380606.0
2017-03-31 10:30:00,41.45,41.55,41.39,41.49,178335.0,33.1046,33.1845,33.0567,33.1366,178335.0
2017-03-31 11:00:00,41.49,41.52,41.31,41.35,245365.0,33.1366,33.1605,32.9928,33.0248,245365.0
2017-03-31 11:30:00,41.34,41.39,41.2,41.34,221464.0,33.0168,33.0567,32.905,33.0168,221464.0
2017-03-31 12:00:00,41.33,41.41,41.27,41.39,96152.0,33.0088,33.0727,32.9609,33.0567,96152.0
2017-03-31 12:30:00,41.39,41.43,41.28,41.28,112784.0,33.0567,33.0886,32.9688,32.9688,112784.0
2017-03-31 13:00:00,41.28,41.44,41.26,41.39,108423.0,32.9688,33.0966,32.9529,33.0567,108423.0
2017-03-31 13:30:00,41.39,41.43,41.35,41.35,96599.0,33.0567,33.0886,33.0248,33.0248,96599.0
2017-03-31 14:00:00,41.35,41.36,41.19,41.25,207597.0,33.0248,33.0327,32.897,32.9449,207597.0
2017-03-31 14:30:00,41.25,41.29,41.17,41.21,265710.0,32.9449,32.9768,32.881,32.9129,265710.0
2017-03-31 15:00:00,41.21,41.31,41.19,41.29,195040.0,32.9129,32.9928,32.897,32.9768,195040.0
2017-03-31 15:30:00,41.28,41.43,41.26,41.32,605436.0,32.9688,33.0886,32.9529,33.0008,605436.0
2017-04-03 09:30:00,41.32,41.37,40.82,40.83,247821.0,33.0008,33.0407,32.6015,32.6094,247821.0
2017-04-03 10:00:00,40.83,41.18,40.81,41.18,302184.0,32.6094,32.889,32.5935,32.889,302184.0
2017-04-03 10:30:00,41.17,41.24,41.08,41.12,153900.0,32.881,32.9369,32.8091,32.8411,153900.0
2017-04-03 11:00:00,41.11,41.11,40.86,41.0,211468.0,32.8331,32.8331,32.6334,32.7452,211468.0
2017-04-03 11:30:00,41.0,41.05,40.9,41.0,212175.0,32.7452,32.7852,32.6654,32.7452,212175.0
2017-04-03 12:00:00,41.01,41.02,40.89,40.99,173974.0,32.7532,32.7612,32.6574,32.7372,173974.0
2017-04-03 12:30:00,40.99,41.0,40.8,40.88,137911.0,32.7372,32.7452,32.5855,32.6494,137911.0
2017-04-03 13:00:00,40.9,40.93,40.74,40.75,215946.0,32.6654,32.6893,32.5376,32.5456,215946.0
2017-04-03 13:30:00,40.75,40.78,40.69,40.74,204564.0,32.5456,32.5695,32.4976,32.5376,204564.0
2017-04-03 14:00:00,40.74,40.77,40.65,40.7,180168.0,32.5376,32.5615,32.4657,32.5056,180168.0
2017-04-03 14:30:00,40.7,40.74,40.62,40.64,193678.0,32.5056,32.5376,32.4417,32.4577,193678.0
2017-04-03 15:00:00,40.63,40.65,40.58,40.59,236181.0,32.4497,32.4657,32.4098,32.4178,236181.0
2017-04-03 15:30:00,40.59,40.69,40.53,40.61,689959.0,32.4178,32.4976,32.3698,32.4337,689959.0
2017-04-04 09:30:00,40.41,40.44,39.73,39.82,630928.0,32.274,32.298,31.7309,31.8028,630928.0
2017-04-04 10:00:00,39.81,39.81,39.36,39.4,588528.0,31.7948,31.7948,31.4354,31.4674,588528.0
2017-04-04 10:30:00,39.39,39.47,39.26,39.42,441778.0,31.4594,31.5233,31.3555,31.4833,441778.0
2017-04-04 11:00:00,39.42,39.58,39.4,39.44,401574.0,31.4833,31.6111,31.4674,31.4993,401574.0
2017-04-04 11:30:00,39.44,39.58,39.35,39.47,197252.0,31.4993,31.6111,31.4274,31.5233,197252.0
2017-04-04 12:00:00,39.46,39.5,39.31,39.37,321937.0,31.5153,31.5472,31.3955,31.4434,321937.0
2017-04-04 12:30:00,39.37,39.49,39.36,39.44,214125.0,31.4434,31.5392,31.4354,31.4993,214125.0
2017-04-04 13:00:00,39.43,39.54,39.37,39.52,132406.0,31.4913,31.5792,31.4434,31.5632,132406.0
2017-04-04 13:30:00,39.52,39.62,39.52,39.61,157758.0,31.5632,31.6431,31.5632,31.6351,157758.0
2017-04-04 14:00:00,39.6,39.75,39.59,39.75,115627.0,31.6271,31.7469,31.6191,31.7469,115627.0
2017-04-04 14:30:00,39.75,39.76,39.57,39.58,275891.0,31.7469,31.7549,31.6031,31.6111,275891.0
2017-04-04 15:00:00,39.59,39.64,39.43,39.44,230481.0,31.6191,31.659,31.4913,31.4993,230481.0
2017-04-04 15:30:00,39.45,39.62,39.44,39.55,742644.0,31.5073,31.6431,31.4993,31.5872,742644.0
2017-04-05 09:30:00,39.6,39.75,39.52,39.66,124584.0,31.6271,31.7469,31.5632,31.675,124584.0
2017-04-05 10:00:00,39.65,39.77,39.54,39.72,232460.0,31.667,31.7629,31.5792,31.7229,232460.0
2017-04-05 10:30:00,39.72,39.73,39.59,39.59,245162.0,31.7229,31.7309,31.6191,31.6191,245162.0
2017-04-05 11:00:00,39.6,39.6,39.4,39.44,164661.0,31.6271,31.6271,31.4674,31.4993,164661.0
2017-04-05 11:30:00,39.43,39.66,39.42,39.62,117746.0,31.4913,31.675,31.4833,31.6431,117746.0
2017-04-05 12:00:00,39.62,39.69,39.6,39.67,84348.0,31.6431,31.699,31.6271,31.683,84348.0
2017-04-05 12:30:00,39.66,39.81,39.65,39.8,72174.0,31.675,31.7948,31.667,31.7868,72174.0
2017-04-05 13:00:00,39.8,39.84,39.76,39.82,69858.0,31.7868,31.8188,31.7549,31.8028,69858.0
2017-04-05 13:30:00,39.83,39.87,39.78,39.82,105100.0,31.8108,31.8427,31.7708,31.8028,105100.0
2017-04-05 14:00:00,39.81,39.81,39.72,39.73,97863.0,31.7948,31.7948,31.7229,31.7309,97863.0
2017-04-05 14:30:00,39.74,39.75,39.58,39.63,97275.0,31.7389,31.7469,31.6111,31.6511,97275.0
2017-04-05 15:00:00,39.64,39.66,39.3,39.4,400151.0,31.659,31.675,31.3875,31.4674,400151.0
2017-04-05 15:30:00,39.4,39.41,39.27,39.34,623018.0,31.4674,31.4753,31.3635,31.4194,623018.0
2017-04-06 09:30:00,39.48,39.99,39.34,39.89,765411.0,31.5313,31.9386,31.4194,31.8587,765411.0
2017-04-06 10:00:00,39.89,40.27,39.77,40.14,580322.0,31.8587,32.1622,31.7629,32.0584,580322.0
2017-04-06 10:30:00,40.14,40.14,39.86,39.92,272640.0,32.0584,32.0584,31.8347,31.8827,272640.0
2017-04-06 11:00:00,39.91,40.04,39.91,39.97,301614.0,31.8747,31.9785,31.8747,31.9226,301614.0
2017-04-06 11:30:00,39.96,40.01,39.86,40.0,151259.0,31.9146,31.9545,31.8347,31.9466,151259.0
2017-04-06 12:00:00,40.01,40.12,39.99,40.07,184024.0,31.9545,32.0424,31.9386,32.0025,184024.0
2017-04-06 12:30:00,40.08,40.1,39.94,40.02,443712.0,32.0104,32.0264,31.8986,31.9625,443712.0
2017-04-06 13:00:00,40.02,40.36,40.0,40.3,301942.0,31.9625,32.2341,31.9466,32.1862,301942.0
2017-04-06 13:30:00,40.29,40.36,40.19,40.21,199279.0,32.1782,32.2341,32.0983,32.1143,199279.0
2017-04-06 14:00:00,40.22,40.28,40.12,40.15,130085.0,32.1223,32.1702,32.0424,32.0664,130085.0
2017-04-06 14:30:00,40.14,40.21,39.99,40.04,147906.0,32.0584,32.1143,31.9386,31.9785,147906.0
2017-04-06 15:00:00,40.04,40.15,39.99,40.08,276031.0,31.9785,32.0664,31.9386,32.0104,276031.0
2017-04-06 15:30:00,40.07,40.09,39.98,40.04,398604.0,32.0025,32.0184,31.9306,31.9785,398604.0
2017-04-07 09:30:00,39.79,39.8,39.51,39.62,268851.0,31.7788,31.7868,31.5552,31.6431,268851.0
2017-04-07 10:00:00,39.62,39.96,39.61,39.93,253462.0,31.6431,31.9146,31.6351,31.8906,253462.0
2017-04-07 10:30:00,39.93,39.97,39.78,39.84,140105.0,31.8906,31.9226,31.7708,31.8188,140105.0
2017-04-07 11:00:00,39.84,39.91,39.66,39.72,174771.0,31.8188,31.8747,31.675,31.7229,174771.0
2017-04-07 11:30:00,39.72,39.79,39.61,39.67,103746.0,31.7229,31.7788,31.6351,31.683,103746.0
2017-04-07 12:00:00,39.68,39.7,39.61,39.68,145934.0,31.691,31.707,31.6351,31.691,145934.0
2017-04-07 12:30:00,39.68,39.71,39.63,39.71,62466.0,31.691,31.7149,31.6511,31.7149,62466.0
2017-04-07 13:00:00,39.71,39.75,39.66,39.71,73868.0,31.7149,31.7469,31.675,31.7149,73868.0
2017-04-07 13:30:00,39.71,39.75,39.62,39.63,76362.0,31.7149,31.7469,31.6431,31.6511,76362.0
2017-04-07 14:00:00,39.63,39.73,39.63,39.64,85004.0,31.6511,31.7309,31.6511,31.659,85004.0
2017-04-07 14:30:00,39.64,39.69,39.62,39.64,85401.0,31.659,31.699,31.6431,31.659,85401.0
2017-04-07 15:00:00,39.65,39.7,39.63,39.69,87440.0,31.667,31.707,31.6511,31.699,87440.0
2017-04-07 15:30:00,39.68,39.69,39.62,39.63,366527.0,31.691,31.699,31.6431,31.6511,366527.0
2017-04-10 09:30:00,39.71,39.96,39.69,39.9,83788.0,31.7149,31.9146,31.699,31.8667,83788.0
2017-04-10 10:00:00,39.88,40.04,39.7,39.75,122645.0,31.8507,31.9785,31.707,31.7469,122645.0
2017-04-10 10:30:00,39.75,39.81,39.62,39.62,134165.0,31.7469,31.7948,31.6431,31.6431,134165.0
2017-04-10 11:00:00,39.63,39.63,39.49,39.5,158118.0,31.6511,31.6511,31.5392,31.5472,158118.0
2017-04-10 11:30:00,39.51,39.52,39.36,39.45,132343.0,31.5552,31.5632,31.4354,31.5073,132343.0
2017-04-10 12:00:00,39.45,39.46,39.36,39.43,121970.0,31.5073,31.5153,31.4354,31.4913,121970.0
2017-04-10 12:30:00,39.43,39.55,39.41,39.53,122930.0,31.4913,31.5872,31.4753,31.5712,122930.0
2017-04-10 13:00:00,39.52,39.54,39.46,39.5,85396.0,31.5632,31.5792,31.5153,31.5472,85396.0
2017-04-10 13:30:00,39.5,39.56,39.48,39.52,95428.0,31.5472,31.5951,31.5313,31.5632,95428.0
2017-04-10 14:00:00,39.52,39.59,39.49,39.53,94382.0,31.5632,31.6191,31.5392,31.5712,94382.0
2017-04-10 14:30:00,39.53,39.7,39.52,39.66,86946.0,31.5712,31.707,31.5632,31.675,86946.0
2017-04-10 15:00:00,39.66,39.67,39.52,39.59,85785.0,31.675,31.683,31.5632,31.6191,85785.0
2017-04-10 15:30:00,39.59,39.64,39.55,39.62,348408.0,31.6191,31.659,31.5872,31.6431,348408.0
2017-04-11 09:30:00,39.59,39.66,39.42,39.49,111469.0,31.6191,31.675,31.4833,31.5392,111469.0
2017-04-11 10:00:00,39.51,39.71,39.5,39.64,176141.0,31.5552,31.7149,31.5472,31.659,176141.0
2017-04-11 10:30:00,39.64,39.73,39.45,39.55,150282.0,31.659,31.7309,31.5073,31.5872,150282.0
2017-04-11 11:00:00,39.55,39.64,39.53,39.57,108926.0,31.5872,31.659,31.5712,31.6031,108926.0
2017-04-11 11:30:00,39.57,39.74,39.53,39.66,109598.0,31.6031,31.7389,31.5712,31.675,109598.0
2017-04-11 12:00:00,39.66,39.79,39.64,39.71,68516.0,31.675,31.7788,31.659,31.7149,68516.0
2017-04-11 12:30:00,39.71,39.79,39.71,39.79,62067.0,31.7149,31.7788,31.7149,31.7788,62067.0
2017-04-11 13:00:00,39.8,39.93,39.79,39.91,127610.0,31.7868,31.8906,31.7788,31.8747,127610.0
2017-04-11 13:30:00,39.9,40.0,39.88,39.95,117544.0,31.8667,31.9466,31.8507,31.9066,117544.0
2017-04-11 14:00:00,39.95,40.04,39.89,40.04,127373.0,31.9066,31.9785,31.8587,31.9785,127373.0
2017-04-11 14:30:00,40.04,40.09,39.97,40.08,133158.0,31.9785,32.0184,31.9226,32.0104,133158.0
2017-04-11 15:00:00,40.08,40.09,39.98,40.06,135239.0,32.0104,32.0184,31.9306,31.9945,135239.0
2017-04-11 15:30:00,40.05,40.08,40.02,40.07,350585.0,31.9865,32.0104,31.9625,32.0025,350585.0
2017-04-12 09:30:00,40.11,40.15,39.9,40.08,138972.0,32.0344,32.0664,31.8667,32.0104,138972.0
2017-04-12 10:00:00,40.09,40.18,40.04,40.09,147391.0,32.0184,32.0903,31.9785,32.0184,147391.0
2017-04-12 10:30:00,40.09,40.13,39.93,39.99,201826.0,32.0184,32.0504,31.8906,31.9386,201826.0
2017-04-12 11:00:00,39.99,40.14,39.98,40.09,134749.0,31.9386,32.0584,31.9306,32.0184,134749.0
2017-04-12 11:30:00,40.09,40.11,39.98,40.03,145856.0,32.0184,32.0344,31.9306,31.9705,145856.0
2017-04-12 12:00:00,40.04,40.15,40.04,40.1,111004.0,31.9785,32.0664,31.9785,32.0264,111004.0
2017-04-12 12:30:00,40.1,40.17,40.09,40.14,95341.0,32.0264,32.0823,32.0184,32.0584,95341.0
2017-04-12 13:00:00,40.14,40.22,40.09,40.11,78952.0,32.0584,32.1223,32.0184,32.0344,78952.0
2017-04-12 13:30:00,40.11,40.27,40.1,40.26,81498.0,32.0344,32.1622,32.0264,32.1542,81498.0
2017-04-12 14:00:00,40.26,40.27,40.18,40.23,111447.0,32.1542,32.1622,32.0903,32.1302,111447.0
2017-04-12 14:30:00,40.22,40.25,40.17,40.24,118063.0,32.1223,32.1462,32.0823,32.1382,118063.0
2017-04-12 15:00:00,40.23,40.25,40.14,40.21,183674.0,32.1302,32.1462,32.0584,32.1143,183674.0
2017-04-12 15:30:00,40.21,40.23,40.11,40.14,360241.0,32.1143,32.1302,32.0344,32.0584,360241.0
2017-04-13 09:30:00,40.07,40.27,40.07,40.11,109119.0,32.0025,32.1622,32.0025,32.0344,109119.0
2017-04-13 10:00:00,40.11,40.15,39.95,39.96,145528.0,32.0344,32.0664,31.9066,31.9146,145528.0
2017-04-13 10:30:00,39.96,40.02,39.92,39.93,111321.0,31.9146,31.9625,31.8827,31.8906,111321.0
2017-04-13 11:00:00,39.92,40.02,39.89,39.9,76557.0,31.8827,31.9625,31.8587,31.8667,76557.0
2017-04-13 11:30:00,39.9,40.03,39.89,39.95,107688.0,31.8667,31.9705,31.8587,31.9066,107688.0
2017-04-13 12:00:00,39.94,39.95,39.84,39.9,86712.0,31.8986,31.9066,31.8188,31.8667,86712.0
2017-04-13 12:30:00,39.9,39.91,39.83,39.89,45678.0,31.8667,31.8747,31.8108,31.8587,45678.0
2017-04-13 13:00:00,39.88,39.89,39.73,39.84,92772.0,31.8507,31.8587,31.7309,31.8188,92772.0
2017-04-13 13:30:00,39.84,39.9,39.78,39.84,44987.0,31.8188,31.8667,31.7708,31.8188,44987.0
2017-04-13 14:00:00,39.83,39.97,39.8,39.94,69654.0,31.8108,31.9226,31.7868,31.8986,69654.0
2017-04-13 14:30:00,39.94,39.98,39.89,39.98,53305.0,31.8986,31.9306,31.8587,31.9306,53305.0
2017-04-13 15:00:00,39.98,40.0,39.82,39.83,76670.0,31.9306,31.9466,31.8028,31.8108,76670.0
2017-04-13 15:30:00,39.83,39.86,39.72,39.73,324210.0,31.8108,31.8347,31.7229,31.7309,324210.0
2017-04-17 09:30:00,39.82,39.99,39.68,39.74,113516.0,31.8028,31.9386,31.691,31.7389,113516.0
2017-04-17 10:00:00,39.75,39.88,39.69,39.74,73685.0,31.7469,31.8507,31.699,31.7389,73685.0
2017-04-17 10:30:00,39.75,39.78,39.6,39.66,117314.0,31.7469,31.7708,31.6271,31.675,117314.0
2017-04-17 11:00:00,39.65,39.67,39.55,39.56,105311.0,31.667,31.683,31.5872,31.5951,105311.0
2017-04-17 11:30:00,39.57,39.63,39.51,39.52,87118.0,31.6031,31.6511,31.5552,31.5632,87118.0
2017-04-17 12:00:00,39.51,39.69,39.5,39.64,91871.0,31.5552,31.699,31.5472,31.659,91871.0
2017-04-17 12:30:00,39.65,39.66,39.55,39.65,105304.0,31.667,31.675,31.5872,31.667,105304.0
2017-04-17 13:00:00,39.65,39.69,39.59,39.67,69195.0,31.667,31.699,31.6191,31.683,69195.0
2017-04-17 13:30:00,39.68,39.72,39.6,39.63,82382.0,31.691,31.7229,31.6271,31.6511,82382.0
2017-04-17 14:00:00,39.63,39.69,39.6,39.65,88346.0,31.6511,31.699,31.6271,31.667,88346.0
2017-04-17 14:30:00,39.65,39.69,39.61,39.62,73800.0,31.667,31.699,31.6351,31.6431,73800.0
2017-04-17 15:00:00,39.62,39.77,39.61,39.73,119311.0,31.6431,31.7629,31.6351,31.7309,119311.0
2017-04-17 15:30:00,39.74,39.81,39.7,39.72,461308.0,31.7389,31.7948,31.707,31.7229,461308.0
2017-04-18 09:30:00,39.43,39.56,39.15,39.53,223834.0,31.4913,31.5951,31.2677,31.5712,223834.0
2017-04-18 10:00:00,39.55,39.61,39.2,39.31,542889.0,31.5872,31.6351,31.3076,31.3955,542889.0
2017-04-18 10:30:00,39.31,39.52,39.31,39.46,96605.0,31.3955,31.5632,31.3955,31.5153,96605.0
2017-04-18 11:00:00,39.46,39.54,39.43,39.47,120020.0,31.5153,31.5792,31.4913,31.5233,120020.0
2017-04-18 11:30:00,39.47,39.5,39.31,39.33,124520.0,31.5233,31.5472,31.3955,31.4115,124520.0
2017-04-18 12:00:00,39.33,39.37,39.24,39.25,113896.0,31.4115,31.4434,31.3396,31.3476,113896.0
2017-04-18 12:30:00,39.25,39.38,39.24,39.34,65880.0,31.3476,31.4514,31.3396,31.4194,65880.0
2017-04-18 13:00:00,39.34,39.4,39.31,39.4,70120.0,31.4194,31.4674,31.3955,31.4674,70120.0
2017-04-18 13:30:00,39.41,39.48,39.39,39.43,48454.0,31.4753,31.5313,31.4594,31.4913,48454.0
2017-04-18 14:00:00,39.43,39.57,39.43,39.53,51064.0,31.4913,31.6031,31.4913,31.5712,51064.0
2017-04-18 14:30:00,39.53,39.58,39.45,39.47,60404.0,31.5712,31.6111,31.5073,31.5233,60404.0
2017-04-18 15:00:00,39.48,39.52,39.42,39.48,83525.0,31.5313,31.5632,31.4833,31.5313,83525.0
2017-04-18 15:30:00,39.48,39.58,39.48,39.52,228900.0,31.5313,31.6111,31.5313,31.5632,228900.0
2017-04-19 09:30:00,39.72,39.88,39.45,39.61,219016.0,31.7229,31.8507,31.5073,31.6351,219016.0
2017-04-19 10:00:00,39.61,39.73,39.58,39.65,119380.0,31.6351,31.7309,31.6111,31.667,119380.0
2017-04-19 10:30:00,39.66,39.71,39.53,39.55,303232.0,31.675,31.7149,31.5712,31.5872,303232.0
2017-04-19 11:00:00,39.55,39.66,39.46,39.58,443218.0,31.5872,31.675,31.5153,31.6111,443218.0
2017-04-19 11:30:00,39.58,39.65,39.43,39.54,251849.0,31.6111,31.667,31.4913,31.5792,251849.0
2017-04-19 12:00:00,39.53,39.57,39.44,39.49,127652.0,31.5712,31.6031,31.4993,31.5392,127652.0
2017-04-19 12:30:00,39.49,39.58,39.46,39.54,84461.0,31.5392,31.6111,31.5153,31.5792,84461.0
2017-04-19 13:00:00,39.54,39.57,39.48,39.55,94718.0,31.5792,31.6031,31.5313,31.5872,94718.0
2017-04-19 13:30:00,39.55,39.61,39.54,39.58,81234.0,31.5872,31.6351,31.5792,31.6111,81234.0
2017-04-19 14:00:00,39.57,39.63,39.57,39.59,122668.0,31.6031,31.6511,31.6031,31.6191,122668.0
2017-04-19 14:30:00,39.59,39.59,39.42,39.42,126187.0,31.6191,31.6191,31.4833,31.4833,126187.0
2017-04-19 15:00:00,39.43,39.43,39.35,39.35,262319.0,31.4913,31.4913,31.4274,31.4274,262319.0
2017-04-19 15:30:00,39.37,39.41,39.35,39.4,543708.0,31.4434,31.4753,31.4274,31.4674,543708.0
2017-04-20 09:30:00,39.68,39.81,39.56,39.66,508690.0,31.691,31.7948,31.5951,31.675,508690.0
2017-04-20 10:00:00,39.67,39.77,39.6,39.62,348846.0,31.683,31.7629,31.6271,31.6431,348846.0
2017-04-20 10:30:00,39.62,39.77,39.5,39.57,369395.0,31.6431,31.7629,31.5472,31.6031,369395.0
2017-04-20 11:00:00,39.57,39.67,39.54,39.66,184947.0,31.6031,31.683,31.5792,31.675,184947.0
2017-04-20 11:30:00,39.66,39.75,39.62,39.75,180301.0,31.675,31.7469,31.6431,31.7469,180301.0
2017-04-20 12:00:00,39.75,39.87,39.72,39.82,143201.0,31.7469,31.8427,31.7229,31.8028,143201.0
2017-04-20 12:30:00,39.82,39.87,39.71,39.71,104806.0,31.8028,31.8427,31.7149,31.7149,104806.0
2017-04-20 13:00:00,39.72,39.86,39.71,39.86,116723.0,31.7229,31.8347,31.7149,31.8347,116723.0
2017-04-20 13:30:00,39.86,39.89,39.81,39.87,107105.0,31.8347,31.8587,31.7948,31.8427,107105.0
2017-04-20 14:00:00,39.88,39.91,39.76,39.77,285989.0,31.8507,31.8747,31.7549,31.7629,285989.0
2017-04-20 14:30:00,39.76,39.8,39.71,39.74,231222.0,31.7549,31.7868,31.7149,31.7389,231222.0
2017-04-20 15:00:00,39.73,39.79,39.68,39.76,218133.0,31.7309,31.7788,31.691,31.7549,218133.0
2017-04-20 15:30:00,39.75,39.86,39.72,39.78,443076.0,31.7469,31.8347,31.7229,31.7708,443076.0
2017-04-21 09:30:00,39.75,39.79,39.31,39.4,332870.0,31.7469,31.7788,31.3955,31.4674,332870.0
2017-04-21 10:00:00,39.39,39.41,39.3,39.3,144301.0,31.4594,31.4753,31.3875,31.3875,144301.0
2017-04-21 10:30:00,39.3,39.33,39.23,39.28,191502.0,31.3875,31.4115,31.3316,31.3715,191502.0
2017-04-21 11:00:00,39.28,39.32,39.19,39.2,296072.0,31.3715,31.4035,31.2996,31.3076,296072.0
2017-04-21 11:30:00,39.21,39.22,39.14,39.18,141772.0,31.3156,31.3236,31.2597,31.2917,141772.0
2017-04-21 12:00:00,39.18,39.23,39.15,39.17,123197.0,31.2917,31.3316,31.2677,31.2837,123197.0
2017-04-21 12:30:00,39.16,39.29,39.16,39.26,76911.0,31.2757,31.3795,31.2757,31.3555,76911.0
2017-04-21 13:00:00,39.26,39.28,39.15,39.19,148298.0,31.3555,31.3715,31.2677,31.2996,148298.0
2017-04-21 13:30:00,39.19,39.2,39.05,39.1,129357.0,31.2996,31.3076,31.1878,31.2278,129357.0
2017-04-21 14:00:00,39.09,39.13,39.07,39.09,150538.0,31.2198,31.2517,31.2038,31.2198,150538.0
2017-04-21 14:30:00,39.09,39.1,39.01,39.05,219374.0,31.2198,31.2278,31.1559,31.1878,219374.0
2017-04-21 15:00:00,39.05,39.12,39.03,39.12,148065.0,31.1878,31.2437,31.1719,31.2437,148065.0
2017-04-21 15:30:00,39.12,39.14,39.06,39.11,671695.0,31.2437,31.2597,31.1958,31.2357,671695.0
2017-04-24 09:30:00,39.49,39.53,38.82,38.89,452383.0,31.5392,31.5712,31.0041,31.06,452383.0
2017-04-24 10:00:00,38.9,39.16,38.86,39.1,536066.0,31.068,31.2757,31.0361,31.2278,536066.0
2017-04-24 10:30:00,39.09,39.36,39.04,39.34,549595.0,31.2198,31.4354,31.1798,31.4194,549595.0
2017-04-24 11:00:00,39.34,39.34,39.06,39.25,346349.0,31.4194,31.4194,31.1958,31.3476,346349.0
2017-04-24 11:30:00,39.26,39.34,39.22,39.26,185860.0,31.3555,31.4194,31.3236,31.3555,185860.0
2017-04-24 12:00:00,39.26,39.48,39.25,39.41,197130.0,31.3555,31.5313,31.3476,31.4753,197130.0
2017-04-24 12:30:00,39.42,39.45,39.3,39.38,124987.0,31.4833,31.5073,31.3875,31.4514,124987.0
2017-04-24 13:00:00,39.37,39.44,39.36,39.38,186203.0,31.4434,31.4993,31.4354,31.4514,186203.0
2017-04-24 13:30:00,39.37,39.38,39.25,39.26,168092.0,31.4434,31.4514,31.3476,31.3555,168092.0
2017-04-24 14:00:00,39.26,39.38,39.23,39.34,246317.0,31.3555,31.4514,31.3316,31.4194,246317.0
2017-04-24 14:30:00,39.34,39.37,39.26,39.29,168990.0,31.4194,31.4434,31.3555,31.3795,168990.0
2017-04-24 15:00:00,39.29,39.32,39.22,39.27,210948.0,31.3795,31.4035,31.3236,31.3635,210948.0
2017-04-24 15:30:00,39.27,39.32,39.24,39.29,800488.0,31.3635,31.4035,31.3396,31.3795,800488.0
2017-04-25 09:30:00,39.63,39.84,39.5,39.76,234192.0,31.6511,31.8188,31.5472,31.7549,234192.0
2017-04-25 10:00:00,39.76,39.76,39.5,39.52,115043.0,31.7549,31.7549,31.5472,31.5632,115043.0
2017-04-25 10:30:00,39.52,39.56,39.32,39.4,141593.0,31.5632,31.5951,31.4035,31.4674,141593.0
2017-04-25 11:00:00,39.4,39.42,39.31,39.38,130011.0,31.4674,31.4833,31.3955,31.4514,130011.0
2017-04-25 11:30:00,39.37,39.49,39.35,39.43,131745.0,31.4434,31.5392,31.4274,31.4913,131745.0
2017-04-25 12:00:00,39.42,39.46,39.36,39.43,84615.0,31.4833,31.5153,31.4354,31.4913,84615.0
2017-04-25 12:30:00,39.42,39.5,39.38,39.46,88336.0,31.4833,31.5472,31.4514,31.5153,88336.0
2017-04-25 13:00:00,39.46,39.61,39.45,39.58,88518.0,31.5153,31.6351,31.5073,31.6111,88518.0
2017-04-25 13:30:00,39.58,39.67,39.57,39.64,102060.0,31.6111,31.683,31.6031,31.659,102060.0
2017-04-25 14:00:00,39.63,39.69,39.61,39.66,125677.0,31.6511,31.699,31.6351,31.675,125677.0
2017-04-25 14:30:00,39.66,39.71,39.64,39.66,144478.0,31.675,31.7149,31.659,31.675,144478.0
2017-04-25 15:00:00,39.66,39.71,39.63,39.66,158802.0,31.675,31.7149,31.6511,31.675,158802.0
2017-04-25 15:30:00,39.66,39.66,39.55,39.57,401399.0,31.675,31.675,31.5872,31.6031,401399.0
2017-04-26 09:30:00,39.54,39.74,39.46,39.73,130643.0,31.5792,31.7389,31.5153,31.7309,130643.0
2017-04-26 10:00:00,39.72,39.77,39.68,39.74,124004.0,31.7229,31.7629,31.691,31.7389,124004.0
2017-04-26 10:30:00,39.74,39.75,39.52,39.52,145553.0,31.7389,31.7469,31.5632,31.5632,145553.0
2017-04-26 11:00:00,39.52,39.55,39.41,39.51,179831.0,31.5632,31.5872,31.4753,31.5552,179831.0
2017-04-26 11:30:00,39.51,39.52,39.32,39.36,77343.0,31.5552,31.5632,31.4035,31.4354,77343.0
2017-04-26 12:00:00,39.36,39.39,39.31,39.34,111575.0,31.4354,31.4594,31.3955,31.4194,111575.0
2017-04-26 12:30:00,39.35,39.48,39.29,39.48,371501.0,31.4274,31.5313,31.3795,31.5313,371501.0
2017-04-26 13:00:00,39.48,39.55,39.45,39.52,81384.0,31.5313,31.5872,31.5073,31.5632,81384.0
2017-04-26 13:30:00,39.52,39.55,39.34,39.45,100957.0,31.5632,31.5872,31.4194,31.5073,100957.0
2017-04-26 14:00:00,39.44,39.52,39.38,39.44,99771.0,31.4993,31.5632,31.4514,31.4993,99771.0
2017-04-26 14:30:00,39.44,39.52,39.44,39.52,88487.0,31.4993,31.5632,31.4993,31.5632,88487.0
2017-04-26 15:00:00,39.52,39.62,39.49,39.55,139895.0,31.5632,31.6431,31.5392,31.5872,139895.0
2017-04-26 15:30:00,39.55,39.56,39.38,39.41,571661.0,31.5872,31.5951,31.4514,31.4753,571661.0
2017-04-27 09:30:00,39.62,39.72,39.44,39.65,148676.0,31.6431,31.7229,31.4993,31.667,148676.0
2017-04-27 10:00:00,39.64,39.71,39.5,39.52,126416.0,31.659,31.7149,31.5472,31.5632,126416.0
2017-04-27 10:30:00,39.52,39.67,39.47,39.65,204034.0,31.5632,31.683,31.5233,31.667,204034.0
2017-04-27 11:00:00,39.65,39.95,39.65,39.88,246217.0,31.667,31.9066,31.667,31.8507,246217.0
2017-04-27 11:30:00,39.87,39.92,39.78,39.84,147534.0,31.8427,31.8827,31.7708,31.8188,147534.0
2017-04-27 12:00:00,39.84,39.86,39.76,39.79,84303.0,31.8188,31.8347,31.7549,31.7788,84303.0
2017-04-27 12:30:00,39.79,39.92,39.79,39.92,72130.0,31.7788,31.8827,31.7788,31.8827,72130.0
2017-04-27 13:00:00,39.92,39.93,39.8,39.8,77429.0,31.8827,31.8906,31.7868,31.7868,77429.0
2017-04-27 13:30:00,39.8,39.91,39.77,39.85,106825.0,31.7868,31.8747,31.7629,31.8268,106825.0
2017-04-27 14:00:00,39.84,39.86,39.77,39.79,80923.0,31.8188,31.8347,31.7629,31.7788,80923.0
2017-04-27 14:30:00,39.79,39.83,39.78,39.81,64842.0,31.7788,31.8108,31.7708,31.7948,64842.0
2017-04-27 15:00:00,39.8,39.85,39.77,39.8,118317.0,31.7868,31.8268,31.7629,31.7868,118317.0
2017-04-27 15:30:00,39.8,39.86,39.8,39.82,373660.0,31.7868,31.8347,31.7868,31.8028,373660.0
2017-04-28 09:30:00,39.84,39.84,39.53,39.65,206559.0,31.8188,31.8188,31.5712,31.667,206559.0
2017-04-28 10:00:00,39.64,39.66,39.27,39.36,201511.0,31.659,31.675,31.3635,31.4354,201511.0
2017-04-28 10:30:00,39.35,39.41,39.29,39.39,159552.0,31.4274,31.4753,31.3795,31.4594,159552.0
2017-04-28 11:00:00,39.39,39.4,39.18,39.25,234544.0,31.4594,31.4674,31.2917,31.3476,234544.0
2017-04-28 11:30:00,39.24,39.38,39.22,39.31,194672.0,31.3396,31.4514,31.3236,31.3955,194672.0
2017-04-28 12:00:00,39.31,39.39,39.3,39.33,131433.0,31.3955,31.4594,31.3875,31.4115,131433.0
2017-04-28 12:30:00,39.33,39.45,39.32,39.43,167428.0,31.4115,31.5073,31.4035,31.4913,167428.0
2017-04-28 13:00:00,39.42,39.53,39.39,39.48,143698.0,31.4833,31.5712,31.4594,31.5313,143698.0
2017-04-28 13:30:00,39.48,39.55,39.46,39.52,137975.0,31.5313,31.5872,31.5153,31.5632,137975.0
2017-04-28 14:00:00,39.52,39.52,39.45,39.48,113439.0,31.5632,31.5632,31.5073,31.5313,113439.0
2017-04-28 14:30:00,39.47,39.49,39.36,39.36,181484.0,31.5233,31.5392,31.4354,31.4354,181484.0
2017-04-28 15:00:00,39.36,39.44,39.35,39.43,164277.0,31.4354,31.4993,31.4274,31.4913,164277.0
2017-04-28 15:30:00,39.43,39.43,39.34,39.4,546029.0,31.4913,31.4913,31.4194,31.4674,546029.0
2017-05-01 09:30:00,39.51,39.55,38.82,38.82,435109.0,31.5552,31.5872,31.0041,31.0041,435109.0
2017-05-01 10:00:00,38.81,38.93,38.71,38.71,399727.0,30.9961,31.092,30.9163,30.9163,399727.0
2017-05-01 10:30:00,38.72,38.99,38.71,38.93,336389.0,30.9243,31.1399,30.9163,31.092,336389.0
2017-05-01 11:00:00,38.92,39.05,38.82,38.85,345177.0,31.084,31.1878,31.0041,31.0281,345177.0
2017-05-01 11:30:00,38.87,38.9,38.54,38.58,283780.0,31.0441,31.068,30.7805,30.8125,283780.0
2017-05-01 12:00:00,38.59,38.59,38.47,38.54,241716.0,30.8204,30.8204,30.7246,30.7805,241716.0
2017-05-01 12:30:00,38.55,38.77,38.54,38.74,228238.0,30.7885,30.9642,30.7805,30.9402,228238.0
2017-05-01 13:00:00,38.73,39.17,38.68,39.12,591038.0,30.9323,31.2837,30.8923,31.2437,591038.0
2017-05-01 13:30:00,39.12,39.25,39.05,39.22,365944.0,31.2437,31.3476,31.1878,31.3236,365944.0
2017-05-01 14:00:00,39.21,39.25,39.11,39.18,216641.0,31.3156,31.3476,31.2357,31.2917,216641.0
2017-05-01 14:30:00,39.17,39.18,38.97,39.03,245624.0,31.2837,31.2917,31.1239,31.1719,245624.0
2017-05-01 15:00:00,39.02,39.09,38.93,38.96,380806.0,31.1639,31.2198,31.092,31.1159,380806.0
2017-05-01 15:30:00,38.96,39.04,38.74,38.75,1029343.0,31.1159,31.1798,30.9402,30.9482,1029343.0
2017-05-02 09:30:00,41.21,42.25,40.88,41.94,3416316.0,32.9129,33.7435,32.6494,33.496,3416316.0
2017-05-02 10:00:00,41.94,42.82,41.87,42.8,1838207.0,33.496,34.1988,33.4401,34.1828,1838207.0
2017-05-02 10:30:00,42.8,43.0,42.58,42.91,1384348.0,34.1828,34.3425,34.0071,34.2707,1384348.0
2017-05-02 11:00:00,42.9,43.48,42.88,43.42,932715.0,34.2627,34.7259,34.2467,34.678,932715.0
2017-05-02 11:30:00,43.44,43.44,42.71,42.85,921716.0,34.694,34.694,34.1109,34.2227,921716.0
2017-05-02 12:00:00,42.84,42.93,42.55,42.84,469859.0,34.2148,34.2866,33.9831,34.2148,469859.0
2017-05-02 12:30:00,42.83,42.9,42.67,42.8,278994.0,34.2068,34.2627,34.079,34.1828,278994.0
2017-05-02 13:00:00,42.8,43.18,42.74,43.09,402443.0,34.1828,34.4863,34.1349,34.4144,402443.0
2017-05-02 13:30:00,43.09,43.35,43.09,43.22,572566.0,34.4144,34.6221,34.4144,34.5183,572566.0
2017-05-02 14:00:00,43.21,43.27,43.03,43.06,527944.0,34.5103,34.5582,34.3665,34.3905,527944.0
2017-05-02 14:30:00,43.06,43.26,42.94,43.1,297421.0,34.3905,34.5502,34.2946,34.4224,297421.0
2017-05-02 15:00:00,43.1,43.19,43.04,43.11,413396.0,34.4224,34.4943,34.3745,34.4304,413396.0
2017-05-02 15:30:00,43.1,43.3,43.03,43.14,1391931.0,34.4224,34.5821,34.3665,34.4544,1391931.0
2017-05-03 09:30:00,43.13,43.83,42.79,43.51,900623.0,34.4464,35.0054,34.1748,34.7499,900623.0
2017-05-03 10:00:00,43.5,43.51,42.88,42.89,760130.0,34.7419,34.7499,34.2467,34.2547,760130.0
2017-05-03 10:30:00,42.88,42.98,42.71,42.76,300181.0,34.2467,34.3266,34.1109,34.1509,300181.0
2017-05-03 11:00:00,42.77,42.97,42.64,42.97,419085.0,34.1589,34.3186,34.055,34.3186,419085.0
2017-05-03 11:30:00,42.97,43.02,42.82,42.82,207858.0,34.3186,34.3585,34.1988,34.1988,207858.0
2017-05-03 12:00:00,42.82,42.92,42.81,42.89,152232.0,34.1988,34.2787,34.1908,34.2547,152232.0
2017-05-03 12:30:00,42.88,42.92,42.8,42.84,151074.0,34.2467,34.2787,34.1828,34.2148,151074.0
2017-05-03 13:00:00,42.84,42.93,42.8,42.92,205471.0,34.2148,34.2866,34.1828,34.2787,205471.0
2017-05-03 13:30:00,42.91,42.96,42.59,42.7,328874.0,34.2707,34.3106,34.0151,34.1029,328874.0
2017-05-03 14:00:00,42.69,42.72,42.5,42.51,279137.0,34.095,34.1189,33.9432,33.9512,279137.0
2017-05-03 14:30:00,42.5,42.81,42.49,42.58,337267.0,33.9432,34.1908,33.9352,34.0071,337267.0
2017-05-03 15:00:00,42.58,42.7,42.45,42.47,298443.0,34.0071,34.1029,33.9033,33.9193,298443.0
2017-05-03 15:30:00,42.47,42.74,42.42,42.68,653652.0,33.9193,34.1349,33.8793,34.087,653652.0
2017-05-04 09:30:00,42.75,43.03,42.57,42.61,277775.0,34.1429,34.3665,33.9991,34.0311,277775.0
2017-05-04 10:00:00,42.6,42.73,42.51,42.52,206576.0,34.0231,34.1269,33.9512,33.9592,206576.0
2017-05-04 10:30:00,42.52,42.78,42.5,42.56,199272.0,33.9592,34.1668,33.9432,33.9911,199272.0
2017-05-04 11:00:00,42.55,42.65,42.49,42.49,193076.0,33.9831,34.063,33.9352,33.9352,193076.0
2017-05-04 11:30:00,42.5,42.53,42.36,42.36,144180.0,33.9432,33.9672,33.8314,33.8314,144180.0
2017-05-04 12:00:00,42.36,42.47,42.35,42.47,140914.0,33.8314,33.9193,33.8234,33.9193,140914.0
2017-05-04 12:30:00,42.46,42.67,42.45,42.64,166453.0,33.9113,34.079,33.9033,34.055,166453.0
2017-05-04 13:00:00,42.64,42.66,42.47,42.49,131632.0,34.055,34.071,33.9193,33.9352,131632.0
2017-05-04 13:30:00,42.49,42.66,42.45,42.61,111239.0,33.9352,34.071,33.9033,34.0311,111239.0
2017-05-04 14:00:00,42.61,42.65,42.55,42.61,92543.0,34.0311,34.063,33.9831,34.0311,92543.0
2017-05-04 14:30:00,42.61,42.63,42.53,42.55,83349.0,34.0311,34.047,33.9672,33.9831,83349.0
2017-05-04 15:00:00,42.55,42.63,42.53,42.59,113285.0,33.9831,34.047,33.9672,34.0151,113285.0
2017-05-04 15:30:00,42.59,42.61,42.51,42.57,387123.0,34.0151,34.0311,33.9512,33.9991,387123.0
2017-05-05 09:30:00,42.67,42.8,42.49,42.52,185568.0,34.079,34.1828,33.9352,33.9592,185568.0
2017-05-05 10:00:00,42.51,42.62,42.33,42.43,277171.0,33.9512,34.0391,33.8074,33.8873,277171.0
2017-05-05 10:30:00,42.44,42.56,42.42,42.54,159947.0,33.8953,33.9911,33.8793,33.9752,159947.0
2017-05-05 11:00:00,42.55,42.65,42.49,42.59,125204.0,33.9831,34.063,33.9352,34.0151,125204.0
2017-05-05 11:30:00,42.59,42.7,42.55,42.65,126125.0,34.0151,34.1029,33.9831,34.063,126125.0
2017-05-05 12:00:00,42.65,42.68,42.47,42.5,110655.0,34.063,34.087,33.9193,33.9432,110655.0
2017-05-05 12:30:00,42.49,42.57,42.45,42.57,83178.0,33.9352,33.9991,33.9033,33.9991,83178.0
2017-05-05 13:00:00,42.57,42.65,42.56,42.64,98487.0,33.9991,34.063,33.9911,34.055,98487.0
2017-05-05 13:30:00,42.64,42.65,42.56,42.6,98308.0,34.055,34.063,33.9911,34.0231,98308.0
2017-05-05 14:00:00,42.6,42.62,42.55,42.6,74710.0,34.0231,34.0391,33.9831,34.0231,74710.0
2017-05-05 14:30:00,42.6,42.65,42.58,42.63,129548.0,34.0231,34.063,34.0071,34.047,129548.0
2017-05-05 15:00:00,42.63,42.65,42.5,42.52,211594.0,34.047,34.063,33.9432,33.9592,211594.0
2017-05-05 15:30:00,42.52,42.68,42.51,42.66,540024.0,33.9592,34.087,33.9512,34.071,540024.0
2017-05-08 09:30:00,45.61,46.56,45.0,45.21,3761389.0,36.4271,37.1858,35.9399,36.1076,3761389.0
2017-05-08 10:00:00,45.21,45.45,45.1,45.17,1238665.0,36.1076,36.2993,36.0197,36.0756,1238665.0
2017-05-08 10:30:00,45.16,45.32,44.91,45.12,1395931.0,36.0677,36.1954,35.868,36.0357,1395931.0
2017-05-08 11:00:00,45.13,45.19,44.47,44.53,912095.0,36.0437,36.0916,35.5166,35.5645,912095.0
2017-05-08 11:30:00,44.53,45.0,44.5,44.9,511831.0,35.5645,35.9399,35.5405,35.86,511831.0
2017-05-08 12:00:00,44.9,44.9,44.56,44.83,412047.0,35.86,35.86,35.5885,35.8041,412047.0
2017-05-08 12:30:00,44.83,44.9,44.73,44.77,402338.0,35.8041,35.86,35.7242,35.7562,402338.0
2017-05-08 13:00:00,44.78,44.89,44.7,44.8,412911.0,35.7642,35.852,35.7003,35.7801,412911.0
2017-05-08 13:30:00,44.8,44.82,44.68,44.68,244593.0,35.7801,35.7961,35.6843,35.6843,244593.0
2017-05-08 14:00:00,44.68,44.74,44.61,44.66,209993.0,35.6843,35.7322,35.6284,35.6683,209993.0
2017-05-08 14:30:00,44.66,44.96,44.59,44.88,498609.0,35.6683,35.9079,35.6124,35.844,498609.0
2017-05-08 15:00:00,44.87,45.05,44.73,44.92,645969.0,35.836,35.9798,35.7242,35.876,645969.0
2017-05-08 15:30:00,44.92,44.99,44.71,44.72,1413797.0,35.876,35.9319,35.7083,35.7162,1413797.0
2017-05-09 09:30:00,44.93,45.16,44.55,45.16,585616.0,35.884,36.0677,35.5805,36.0677,585616.0
2017-05-09 10:00:00,45.15,45.25,45.07,45.15,257246.0,36.0597,36.1395,35.9958,36.0597,257246.0
2017-05-09 10:30:00,45.16,45.62,45.15,45.61,420966.0,36.0677,36.435,36.0597,36.4271,420966.0
2017-05-09 11:00:00,45.6,45.88,45.6,45.79,507348.0,36.4191,36.6427,36.4191,36.5708,507348.0
2017-05-09 11:30:00,45.8,45.81,45.59,45.71,307042.0,36.5788,36.5868,36.4111,36.5069,307042.0
2017-05-09 12:00:00,45.71,45.72,45.49,45.5,183208.0,36.5069,36.5149,36.3312,36.3392,183208.0
2017-05-09 12:30:00,45.5,45.5,45.17,45.2,187242.0,36.3392,36.3392,36.0756,36.0996,187242.0
2017-05-09 13:00:00,45.2,45.41,45.2,45.29,144365.0,36.0996,36.2673,36.0996,36.1715,144365.0
2017-05-09 13:30:00,45.3,45.38,45.25,45.38,158787.0,36.1795,36.2434,36.1395,36.2434,158787.0
2017-05-09 14:00:00,45.39,45.4,45.31,45.38,144918.0,36.2514,36.2593,36.1875,36.2434,144918.0
2017-05-09 14:30:00,45.38,45.39,45.27,45.32,152378.0,36.2434,36.2514,36.1555,36.1954,152378.0
2017-05-09 15:00:00,45.32,45.44,45.3,45.44,185350.0,36.1954,36.2913,36.1795,36.2913,185350.0
2017-05-09 15:30:00,45.43,45.44,45.15,45.21,833173.0,36.2833,36.2913,36.0597,36.1076,833173.0
2017-05-10 09:30:00,45.43,45.93,45.0,45.73,832876.0,36.2833,36.6826,35.9399,36.5229,832876.0
2017-05-10 10:00:00,45.73,45.88,45.45,45.6,715075.0,36.5229,36.6427,36.2993,36.4191,715075.0
2017-05-10 10:30:00,45.6,45.62,45.37,45.61,322613.0,36.4191,36.435,36.2354,36.4271,322613.0
2017-05-10 11:00:00,45.61,45.75,45.49,45.71,301041.0,36.4271,36.5389,36.3312,36.5069,301041.0
2017-05-10 11:30:00,45.71,45.82,45.64,45.67,158908.0,36.5069,36.5948,36.451,36.475,158908.0
2017-05-10 12:00:00,45.66,45.88,45.64,45.85,236563.0,36.467,36.6427,36.451,36.6187,236563.0
2017-05-10 12:30:00,45.85,45.97,45.83,45.87,176116.0,36.6187,36.7146,36.6028,36.6347,176116.0
2017-05-10 13:00:00,45.87,45.9,45.69,45.7,169675.0,36.6347,36.6587,36.491,36.4989,169675.0
2017-05-10 13:30:00,45.7,45.72,45.62,45.67,222353.0,36.4989,36.5149,36.435,36.475,222353.0
2017-05-10 14:00:00,45.66,45.86,45.66,45.85,102275.0,36.467,36.6267,36.467,36.6187,102275.0
2017-05-10 14:30:00,45.84,46.05,45.84,45.97,227651.0,36.6108,36.7785,36.6108,36.7146,227651.0
2017-05-10 15:00:00,45.97,46.02,45.9,45.95,198440.0,36.7146,36.7545,36.6587,36.6986,198440.0
2017-05-10 15:30:00,45.95,45.99,45.87,45.94,622465.0,36.6986,36.7306,36.6347,36.6906,622465.0
2017-05-11 09:30:00,45.68,45.75,44.69,44.93,417258.0,36.483,36.5389,35.6923,35.884,417258.0
2017-05-11 10:00:00,44.94,45.14,44.8,44.96,326785.0,35.892,36.0517,35.7801,35.9079,326785.0
2017-05-11 10:30:00,44.96,45.22,44.81,45.2,276889.0,35.9079,36.1156,35.7881,36.0996,276889.0
2017-05-11 11:00:00,45.19,45.54,45.18,45.45,431275.0,36.0916,36.3712,36.0836,36.2993,431275.0
2017-05-11 11:30:00,45.44,45.55,45.36,45.44,203634.0,36.2913,36.3791,36.2274,36.2913,203634.0
2017-05-11 12:00:00,45.44,45.5,45.4,45.4,96465.0,36.2913,36.3392,36.2593,36.2593,96465.0
2017-05-11 12:30:00,45.39,45.45,45.36,45.4,134091.0,36.2514,36.2993,36.2274,36.2593,134091.0
2017-05-11 13:00:00,45.4,45.47,45.38,45.38,110718.0,36.2593,36.3152,36.2434,36.2434,110718.0
2017-05-11 13:30:00,45.39,45.56,45.38,45.56,220286.0,36.2514,36.3871,36.2434,36.3871,220286.0
2017-05-11 14:00:00,45.55,45.68,45.51,45.68,151648.0,36.3791,36.483,36.3472,36.483,151648.0
2017-05-11 14:30:00,45.68,45.85,45.68,45.77,179829.0,36.483,36.6187,36.483,36.5548,179829.0
2017-05-11 15:00:00,45.76,45.83,45.71,45.71,218618.0,36.5469,36.6028,36.5069,36.5069,218618.0
2017-05-11 15:30:00,45.71,45.77,45.66,45.74,616163.0,36.5069,36.5548,36.467,36.5309,616163.0
2017-05-12 09:30:00,45.59,45.59,45.04,45.14,606688.0,36.4111,36.4111,35.9718,36.0517,606688.0
2017-05-12 10:00:00,45.14,45.35,45.04,45.3,270362.0,36.0517,36.2194,35.9718,36.1795,270362.0
2017-05-12 10:30:00,45.29,45.41,45.18,45.25,249329.0,36.1715,36.2673,36.0836,36.1395,249329.0
2017-05-12 11:00:00,45.24,45.31,45.2,45.27,159341.0,36.1316,36.1875,36.0996,36.1555,159341.0
2017-05-12 11:30:00,45.27,45.36,45.23,45.32,122499.0,36.1555,36.2274,36.1236,36.1954,122499.0
2017-05-12 12:00:00,45.32,45.45,45.25,45.39,149689.0,36.1954,36.2993,36.1395,36.2514,149689.0
2017-05-12 12:30:00,45.39,45.43,45.29,45.31,157643.0,36.2514,36.2833,36.1715,36.1875,157643.0
2017-05-12 13:00:00,45.3,45.31,45.2,45.21,105289.0,36.1795,36.1875,36.0996,36.1076,105289.0
2017-05-12 13:30:00,45.21,45.28,45.17,45.28,96691.0,36.1076,36.1635,36.0756,36.1635,96691.0
2017-05-12 14:00:00,45.28,45.33,45.25,45.31,110675.0,36.1635,36.2034,36.1395,36.1875,110675.0
2017-05-12 14:30:00,45.31,45.33,45.23,45.25,126295.0,36.1875,36.2034,36.1236,36.1395,126295.0
2017-05-12 15:00:00,45.26,45.29,45.24,45.26,142488.0,36.1475,36.1715,36.1316,36.1475,142488.0
2017-05-12 15:30:00,45.25,45.28,45.17,45.27,629129.0,36.1395,36.1635,36.0756,36.1555,629129.0
2017-05-15 09:30:00,45.3,45.81,45.27,45.75,332447.0,36.1795,36.5868,36.1555,36.5389,332447.0
2017-05-15 10:00:00,45.76,45.9,45.74,45.76,300592.0,36.5469,36.6587,36.5309,36.5469,300592.0
2017-05-15 10:30:00,45.76,45.82,45.54,45.58,268625.0,36.5469,36.5948,36.3712,36.4031,268625.0
2017-05-15 11:00:00,45.58,45.78,45.57,45.71,269210.0,36.4031,36.5628,36.3951,36.5069,269210.0
2017-05-15 11:30:00,45.71,45.73,45.59,45.68,167519.0,36.5069,36.5229,36.4111,36.483,167519.0
2017-05-15 12:00:00,45.68,45.71,45.6,45.7,169681.0,36.483,36.5069,36.4191,36.4989,169681.0
2017-05-15 12:30:00,45.69,45.75,45.66,45.68,156088.0,36.491,36.5389,36.467,36.483,156088.0
2017-05-15 13:00:00,45.68,45.69,45.51,45.54,169973.0,36.483,36.491,36.3472,36.3712,169973.0
2017-05-15 13:30:00,45.54,45.62,45.53,45.58,109489.0,36.3712,36.435,36.3632,36.4031,109489.0
2017-05-15 14:00:00,45.58,45.64,45.44,45.44,152875.0,36.4031,36.451,36.2913,36.2913,152875.0
2017-05-15 14:30:00,45.45,45.52,45.36,45.41,183329.0,36.2993,36.3552,36.2274,36.2673,183329.0
2017-05-15 15:00:00,45.41,45.48,45.31,45.34,201303.0,36.2673,36.3232,36.1875,36.2114,201303.0
2017-05-15 15:30:00,45.34,45.48,45.34,45.43,550810.0,36.2114,36.3232,36.2114,36.2833,550810.0
2017-05-16 09:30:00,45.21,45.25,44.88,44.92,274513.0,36.1076,36.1395,35.844,35.876,274513.0
2017-05-16 10:00:00,44.92,45.04,44.86,44.91,200324.0,35.876,35.9718,35.8281,35.868,200324.0
2017-05-16 10:30:00,44.91,44.98,44.8,44.98,179173.0,35.868,35.9239,35.7801,35.9239,179173.0
2017-05-16 11:00:00,44.98,45.1,44.95,44.96,219807.0,35.9239,36.0197,35.8999,35.9079,219807.0
2017-05-16 11:30:00,44.96,45.13,44.89,45.07,129425.0,35.9079,36.0437,35.852,35.9958,129425.0
2017-05-16 12:00:00,45.08,45.26,45.05,45.23,102665.0,36.0038,36.1475,35.9798,36.1236,102665.0
2017-05-16 12:30:00,45.24,45.24,45.14,45.17,57815.0,36.1316,36.1316,36.0517,36.0756,57815.0
2017-05-16 13:00:00,45.16,45.24,45.12,45.19,51722.0,36.0677,36.1316,36.0357,36.0916,51722.0
2017-05-16 13:30:00,45.19,45.29,45.16,45.2,62995.0,36.0916,36.1715,36.0677,36.0996,62995.0
2017-05-16 14:00:00,45.2,45.21,45.06,45.09,113981.0,36.0996,36.1076,35.9878,36.0118,113981.0
2017-05-16 14:30:00,45.1,45.1,44.95,44.98,138044.0,36.0197,36.0197,35.8999,35.9239,138044.0
2017-05-16 15:00:00,44.98,45.04,44.97,45.02,151925.0,35.9239,35.9718,35.9159,35.9558,151925.0
2017-05-16 15:30:00,45.02,45.08,44.97,45.0,412369.0,35.9558,36.0038,35.9159,35.9399,412369.0
2017-05-17 09:30:00,44.65,44.91,44.48,44.55,228346.0,35.6603,35.868,35.5246,35.5805,228346.0
2017-05-17 10:00:00,44.55,44.75,44.45,44.68,177425.0,35.5805,35.7402,35.5006,35.6843,177425.0
2017-05-17 10:30:00,44.68,44.97,44.68,44.83,116529.0,35.6843,35.9159,35.6843,35.8041,116529.0
2017-05-17 11:00:00,44.83,44.98,44.76,44.91,111299.0,35.8041,35.9239,35.7482,35.868,111299.0
2017-05-17 11:30:00,44.91,45.02,44.83,45.02,68958.0,35.868,35.9558,35.8041,35.9558,68958.0
2017-05-17 12:00:00,45.02,45.02,44.88,44.97,981676.0,35.9558,35.9558,35.844,35.9159,981676.0
2017-05-17 12:30:00,44.97,45.09,44.96,45.08,74839.0,35.9159,36.0118,35.9079,36.0038,74839.0
2017-05-17 13:00:00,45.08,45.21,45.06,45.2,127300.0,36.0038,36.1076,35.9878,36.0996,127300.0
2017-05-17 13:30:00,45.2,45.26,45.13,45.15,82286.0,36.0996,36.1475,36.0437,36.0597,82286.0
2017-05-17 14:00:00,45.14,45.23,45.01,45.02,127339.0,36.0517,36.1236,35.9479,35.9558,127339.0
2017-05-17 14:30:00,45.03,45.08,44.85,44.94,168067.0,35.9638,36.0038,35.8201,35.892,168067.0
2017-05-17 15:00:00,44.93,45.05,44.86,44.99,158355.0,35.884,35.9798,35.8281,35.9319,158355.0
2017-05-17 15:30:00,44.99,45.02,44.71,44.75,467374.0,35.9319,35.9558,35.7083,35.7402,467374.0
2017-05-18 09:30:00,44.75,45.07,44.64,44.81,212537.0,35.7402,35.9958,35.6524,35.7881,212537.0
2017-05-18 10:00:00,44.81,45.12,44.81,44.94,306875.0,35.7881,36.0357,35.7881,35.892,306875.0
2017-05-18 10:30:00,44.95,45.2,44.93,45.12,137108.0,35.8999,36.0996,35.884,36.0357,137108.0
2017-05-18 11:00:00,45.12,45.3,45.12,45.28,136601.0,36.0357,36.1795,36.0357,36.1635,136601.0
2017-05-18 11:30:00,45.29,45.33,44.96,44.97,135430.0,36.1715,36.2034,35.9079,35.9159,135430.0
2017-05-18 12:00:00,44.97,45.09,44.92,45.09,94590.0,35.9159,36.0118,35.876,36.0118,94590.0
2017-05-18 12:30:00,45.09,45.11,44.84,44.92,140977.0,36.0118,36.0277,35.8121,35.876,140977.0
2017-05-18 13:00:00,44.92,44.94,44.83,44.88,65186.0,35.876,35.892,35.8041,35.844,65186.0
2017-05-18 13:30:00,44.88,45.03,44.83,44.99,70696.0,35.844,35.9638,35.8041,35.9319,70696.0
2017-05-18 14:00:00,44.99,45.18,44.99,45.09,83312.0,35.9319,36.0836,35.9319,36.0118,83312.0
2017-05-18 14:30:00,45.08,45.14,44.91,44.92,232809.0,36.0038,36.0517,35.868,35.876,232809.0
2017-05-18 15:00:00,44.92,44.98,44.79,44.8,230795.0,35.876,35.9239,35.7722,35.7801,230795.0
2017-05-18 15:30:00,44.8,44.84,44.67,44.68,504146.0,35.7801,35.8121,35.6763,35.6843,504146.0
2017-05-19 09:30:00,44.75,44.87,44.57,44.78,461734.0,35.7402,35.836,35.5964,35.7642,461734.0
2017-05-19 10:00:00,44.78,45.17,44.76,45.13,197169.0,35.7642,36.0756,35.7482,36.0437,197169.0
2017-05-19 10:30:00,45.14,45.34,45.06,45.26,153728.0,36.0517,36.2114,35.9878,36.1475,153728.0
2017-05-19 11:00:00,45.26,45.31,45.18,45.25,239818.0,36.1475,36.1875,36.0836,36.1395,239818.0
2017-05-19 11:30:00,45.26,45.28,45.18,45.24,96605.0,36.1475,36.1635,36.0836,36.1316,96605.0
2017-05-19 12:00:00,45.23,45.28,45.19,45.28,82044.0,36.1236,36.1635,36.0916,36.1635,82044.0
2017-05-19 12:30:00,45.27,45.41,45.26,45.39,68418.0,36.1555,36.2673,36.1475,36.2514,68418.0
2017-05-19 13:00:00,45.39,45.55,45.38,45.52,116267.0,36.2514,36.3791,36.2434,36.3552,116267.0
2017-05-19 13:30:00,45.53,45.55,45.47,45.51,91756.0,36.3632,36.3791,36.3152,36.3472,91756.0
2017-05-19 14:00:00,45.51,45.61,45.49,45.6,110469.0,36.3472,36.4271,36.3312,36.4191,110469.0
2017-05-19 14:30:00,45.59,45.67,45.51,45.52,90346.0,36.4111,36.475,36.3472,36.3552,90346.0
2017-05-19 15:00:00,45.52,45.53,45.3,45.3,127425.0,36.3552,36.3632,36.1795,36.1795,127425.0
2017-05-19 15:30:00,45.31,45.38,45.26,45.32,330073.0,36.1875,36.2434,36.1475,36.1954,330073.0
2017-05-22 09:30:00,45.36,46.13,45.2,46.06,334344.0,36.2274,36.8424,36.0996,36.7865,334344.0
2017-05-22 10:00:00,46.05,46.06,45.68,45.76,259957.0,36.7785,36.7865,36.483,36.5469,259957.0
2017-05-22 10:30:00,45.77,45.8,45.6,45.65,172630.0,36.5548,36.5788,36.4191,36.459,172630.0
2017-05-22 11:00:00,45.65,45.79,45.62,45.72,148711.0,36.459,36.5708,36.435,36.5149,148711.0
2017-05-22 11:30:00,45.71,45.73,45.55,45.64,98435.0,36.5069,36.5229,36.3791,36.451,98435.0
2017-05-22 12:00:00,45.64,45.77,45.63,45.7,96486.0,36.451,36.5548,36.443,36.4989,96486.0
2017-05-22 12:30:00,45.71,45.82,45.67,45.8,68436.0,36.5069,36.5948,36.475,36.5788,68436.0
2017-05-22 13:00:00,45.8,45.94,45.8,45.87,119746.0,36.5788,36.6906,36.5788,36.6347,119746.0
2017-05-22 13:30:00,45.88,45.88,45.73,45.75,117801.0,36.6427,36.6427,36.5229,36.5389,117801.0
2017-05-22 14:00:00,45.75,45.77,45.67,45.67,79690.0,36.5389,36.5548,36.475,36.475,79690.0
2017-05-22 14:30:00,45.67,45.76,45.63,45.74,134855.0,36.475,36.5469,36.443,36.5309,134855.0
2017-05-22 15:00:00,45.73,45.85,45.7,45.76,110705.0,36.5229,36.6187,36.4989,36.5469,110705.0
2017-05-22 15:30:00,45.76,45.79,45.7,45.73,335146.0,36.5469,36.5708,36.4989,36.5229,335146.0
2017-05-23 09:30:00,45.94,46.13,45.82,46.04,216107.0,36.6906,36.8424,36.5948,36.7705,216107.0
2017-05-23 10:00:00,46.04,46.04,45.85,45.88,116196.0,36.7705,36.7705,36.6187,36.6427,116196.0
2017-05-23 10:30:00,45.89,45.92,45.76,45.88,106017.0,36.6507,36.6746,36.5469,36.6427,106017.0
2017-05-23 11:00:00,45.89,46.03,45.82,46.02,131239.0,36.6507,36.7625,36.5948,36.7545,131239.0
2017-05-23 11:30:00,46.02,46.04,45.9,45.91,120676.0,36.7545,36.7705,36.6587,36.6667,120676.0
2017-05-23 12:00:00,45.91,46.07,45.9,46.06,110168.0,36.6667,36.7944,36.6587,36.7865,110168.0
2017-05-23 12:30:00,46.06,46.09,46.0,46.0,100221.0,36.7865,36.8104,36.7385,36.7385,100221.0
2017-05-23 13:00:00,46.01,46.03,45.94,46.0,126305.0,36.7465,36.7625,36.6906,36.7385,126305.0
2017-05-23 13:30:00,46.0,46.03,45.98,45.99,109748.0,36.7385,36.7625,36.7226,36.7306,109748.0
2017-05-23 14:00:00,45.98,46.01,45.91,45.96,145776.0,36.7226,36.7465,36.6667,36.7066,145776.0
2017-05-23 14:30:00,45.97,46.06,45.96,46.0,173358.0,36.7146,36.7865,36.7066,36.7385,173358.0
2017-05-23 15:00:00,46.01,46.06,45.99,46.04,156558.0,36.7465,36.7865,36.7306,36.7705,156558.0
2017-05-23 15:30:00,46.05,46.07,45.98,46.01,549838.0,36.7785,36.7944,36.7226,36.7465,549838.0
2017-05-24 09:30:00,45.77,45.86,45.56,45.8,239162.0,36.5548,36.6267,36.3871,36.5788,239162.0
2017-05-24 10:00:00,45.81,45.85,45.73,45.84,264456.0,36.5868,36.6187,36.5229,36.6108,264456.0
2017-05-24 10:30:00,45.84,46.11,45.81,46.09,283736.0,36.6108,36.8264,36.5868,36.8104,283736.0
2017-05-24 11:00:00,46.09,46.24,46.03,46.06,137358.0,36.8104,36.9302,36.7625,36.7865,137358.0
2017-05-24 11:30:00,46.06,46.07,45.8,45.87,193840.0,36.7865,36.7944,36.5788,36.6347,193840.0
2017-05-24 12:00:00,45.86,45.93,45.8,45.92,119913.0,36.6267,36.6826,36.5788,36.6746,119913.0
2017-05-24 12:30:00,45.92,45.93,45.82,45.86,72981.0,36.6746,36.6826,36.5948,36.6267,72981.0
2017-05-24 13:00:00,45.86,46.02,45.83,45.86,130877.0,36.6267,36.7545,36.6028,36.6267,130877.0
2017-05-24 13:30:00,45.85,45.97,45.74,45.97,149427.0,36.6187,36.7146,36.5309,36.7146,149427.0
2017-05-24 14:00:00,45.98,46.09,45.97,46.04,153455.0,36.7226,36.8104,36.7146,36.7705,153455.0
2017-05-24 14:30:00,46.04,46.12,45.96,46.12,219782.0,36.7705,36.8344,36.7066,36.8344,219782.0
2017-05-24 15:00:00,46.12,46.13,46.04,46.09,246045.0,36.8344,36.8424,36.7705,36.8104,246045.0
2017-05-24 15:30:00,46.08,46.18,46.02,46.13,689255.0,36.8024,36.8823,36.7545,36.8424,689255.0
2017-05-25 09:30:00,46.46,46.73,46.21,46.7,288553.0,37.1059,37.3216,36.9063,37.2976,288553.0
2017-05-25 10:00:00,46.7,46.78,46.42,46.43,122841.0,37.2976,37.3615,37.074,37.082,122841.0
2017-05-25 10:30:00,46.42,46.46,46.22,46.26,176696.0,37.074,37.1059,36.9142,36.9462,176696.0
2017-05-25 11:00:00,46.27,46.3,46.17,46.19,135685.0,36.9542,36.9781,36.8743,36.8903,135685.0
2017-05-25 11:30:00,46.18,46.21,46.07,46.07,78294.0,36.8823,36.9063,36.7944,36.7944,78294.0
2017-05-25 12:00:00,46.07,46.15,46.04,46.13,69458.0,36.7944,36.8583,36.7705,36.8424,69458.0
2017-05-25 12:30:00,46.12,46.26,46.11,46.22,54827.0,36.8344,36.9462,36.8264,36.9142,54827.0
2017-05-25 13:00:00,46.22,46.23,46.14,46.16,48520.0,36.9142,36.9222,36.8504,36.8663,48520.0
2017-05-25 13:30:00,46.16,46.21,46.14,46.16,47165.0,36.8663,36.9063,36.8504,36.8663,47165.0
2017-05-25 14:00:00,46.16,46.18,46.06,46.08,67780.0,36.8663,36.8823,36.7865,36.8024,67780.0
2017-05-25 14:30:00,46.08,46.18,46.07,46.09,79649.0,36.8024,36.8823,36.7944,36.8104,79649.0
2017-05-25 15:00:00,46.08,46.12,46.03,46.05,103814.0,36.8024,36.8344,36.7625,36.7785,103814.0
2017-05-25 15:30:00,46.04,46.14,46.04,46.09,234912.0,36.7705,36.8504,36.7705,36.8104,234912.0
2017-05-26 09:30:00,46.09,46.38,46.09,46.19,134010.0,36.8104,37.042,36.8104,36.8903,134010.0
2017-05-26 10:00:00,46.21,46.43,46.11,46.39,89420.0,36.9063,37.082,36.8264,37.05,89420.0
2017-05-26 10:30:00,46.38,46.4,46.22,46.25,91112.0,37.042,37.058,36.9142,36.9382,91112.0
2017-05-26 11:00:00,46.26,46.34,46.24,46.29,79132.0,36.9462,37.0101,36.9302,36.9702,79132.0
2017-05-26 11:30:00,46.29,46.29,46.06,46.09,117667.0,36.9702,36.9702,36.7865,36.8104,117667.0
2017-05-26 12:00:00,46.09,46.16,46.04,46.13,51696.0,36.8104,36.8663,36.7705,36.8424,51696.0
2017-05-26 12:30:00,46.14,46.18,46.1,46.16,55499.0,36.8504,36.8823,36.8184,36.8663,55499.0
2017-05-26 13:00:00,46.15,46.21,46.12,46.16,72643.0,36.8583,36.9063,36.8344,36.8663,72643.0
2017-05-26 13:30:00,46.16,46.24,46.16,46.21,39385.0,36.8663,36.9302,36.8663,36.9063,39385.0
2017-05-26 14:00:00,46.21,46.27,46.2,46.26,46649.0,36.9063,36.9542,36.8983,36.9462,46649.0
2017-05-26 14:30:00,46.26,46.27,46.19,46.23,36076.0,36.9462,36.9542,36.8903,36.9222,36076.0
2017-05-26 15:00:00,46.24,46.3,46.23,46.3,63840.0,36.9302,36.9781,36.9222,36.9781,63840.0
2017-05-26 15:30:00,46.3,46.35,46.24,46.33,306167.0,36.9781,37.0181,36.9302,37.0021,306167.0
2017-05-30 09:30:00,46.47,46.71,46.33,46.47,305157.0,37.1139,37.3056,37.0021,37.1139,305157.0
2017-05-30 10:00:00,46.47,46.47,46.2,46.3,251511.0,37.1139,37.1139,36.8983,36.9781,251511.0
2017-05-30 10:30:00,46.3,46.33,46.1,46.11,205296.0,36.9781,37.0021,36.8184,36.8264,205296.0
2017-05-30 11:00:00,46.11,46.15,45.97,46.01,214433.0,36.8264,36.8583,36.7146,36.7465,214433.0
2017-05-30 11:30:00,46.01,46.13,45.85,46.05,213891.0,36.7465,36.8424,36.6187,36.7785,213891.0
2017-05-30 12:00:00,46.05,46.08,45.97,46.0,63276.0,36.7785,36.8024,36.7146,36.7385,63276.0
2017-05-30 12:30:00,46.01,46.08,45.99,46.07,51992.0,36.7465,36.8024,36.7306,36.7944,51992.0
2017-05-30 13:00:00,46.06,46.1,46.05,46.09,48450.0,36.7865,36.8184,36.7785,36.8104,48450.0
2017-05-30 13:30:00,46.09,46.21,46.07,46.21,60132.0,36.8104,36.9063,36.7944,36.9063,60132.0
2017-05-30 14:00:00,46.21,46.21,46.09,46.09,66624.0,36.9063,36.9063,36.8104,36.8104,66624.0
2017-05-30 14:30:00,46.09,46.13,46.03,46.11,91675.0,36.8104,36.8424,36.7625,36.8264,91675.0
2017-05-30 15:00:00,46.1,46.19,46.1,46.14,92133.0,36.8184,36.8903,36.8184,36.8504,92133.0
2017-05-30 15:30:00,46.14,46.18,46.06,46.07,352378.0,36.8504,36.8823,36.7865,36.7944,352378.0
2017-05-31 09:30:00,46.13,46.16,45.68,45.81,269990.0,36.8424,36.8663,36.483,36.5868,269990.0
2017-05-31 10:00:00,45.82,45.84,45.52,45.79,244115.0,36.5948,36.6108,36.3552,36.5708,244115.0
2017-05-31 10:30:00,45.79,45.97,45.78,45.93,179051.0,36.5708,36.7146,36.5628,36.6826,179051.0
2017-05-31 11:00:00,45.93,46.03,45.54,45.7,374359.0,36.6826,36.7625,36.3712,36.4989,374359.0
2017-05-31 11:30:00,45.69,45.95,45.68,45.91,143908.0,36.491,36.6986,36.483,36.6667,143908.0
2017-05-31 12:00:00,45.91,45.96,45.86,45.93,97067.0,36.6667,36.7066,36.6267,36.6826,97067.0
2017-05-31 12:30:00,45.92,45.99,45.88,45.95,130010.0,36.6746,36.7306,36.6427,36.6986,130010.0
2017-05-31 13:00:00,45.95,45.99,45.9,45.91,91139.0,36.6986,36.7306,36.6587,36.6667,91139.0
2017-05-31 13:30:00,45.91,46.04,45.9,45.92,113827.0,36.6667,36.7705,36.6587,36.6746,113827.0
2017-05-31 14:00:00,45.93,46.02,45.85,46.02,111725.0,36.6826,36.7545,36.6187,36.7545,111725.0
2017-05-31 14:30:00,46.02,46.08,45.96,46.06,146540.0,36.7545,36.8024,36.7066,36.7865,146540.0
2017-05-31 15:00:00,46.05,46.15,46.05,46.07,172524.0,36.7785,36.8583,36.7785,36.7944,172524.0
2017-05-31 15:30:00,46.07,46.24,46.07,46.2,451651.0,36.7944,36.9302,36.7944,36.8983,451651.0
2017-06-01 09:30:00,46.32,46.48,46.09,46.47,161346.0,36.9941,37.1219,36.8104,37.1139,161346.0
2017-06-01 10:00:00,46.5,46.59,46.36,46.42,129679.0,37.1379,37.2098,37.0261,37.074,129679.0
2017-06-01 10:30:00,46.42,46.45,46.26,46.26,227620.0,37.074,37.0979,36.9462,36.9462,227620.0
2017-06-01 11:00:00,46.25,46.32,46.07,46.11,145485.0,36.9382,36.9941,36.7944,36.8264,145485.0
2017-06-01 11:30:00,46.13,46.22,46.08,46.2,80794.0,36.8424,36.9142,36.8024,36.8983,80794.0
2017-06-01 12:00:00,46.21,46.32,46.2,46.21,96661.0,36.9063,36.9941,36.8983,36.9063,96661.0
2017-06-01 12:30:00,46.2,46.23,46.1,46.12,269127.0,36.8983,36.9222,36.8184,36.8344,269127.0
2017-06-01 13:00:00,46.12,46.31,46.07,46.25,189782.0,36.8344,36.9861,36.7944,36.9382,189782.0
2017-06-01 13:30:00,46.24,46.24,46.12,46.21,54830.0,36.9302,36.9302,36.8344,36.9063,54830.0
2017-06-01 14:00:00,46.22,46.27,46.15,46.22,106886.0,36.9142,36.9542,36.8583,36.9142,106886.0
2017-06-01 14:30:00,46.21,46.22,46.08,46.12,114927.0,36.9063,36.9142,36.8024,36.8344,114927.0
2017-06-01 15:00:00,46.12,46.14,45.99,46.02,176660.0,36.8344,36.8504,36.7306,36.7545,176660.0
2017-06-01 15:30:00,46.02,46.17,46.0,46.16,496885.0,36.7545,36.8743,36.7385,36.8663,496885.0
2017-06-02 09:30:00,46.37,46.47,45.88,45.92,182371.0,37.034,37.1139,36.6427,36.6746,182371.0
2017-06-02 10:00:00,45.93,46.09,45.92,46.07,154894.0,36.6826,36.8104,36.6746,36.7944,154894.0
2017-06-02 10:30:00,46.07,46.16,46.04,46.14,196788.0,36.7944,36.8663,36.7705,36.8504,196788.0
2017-06-02 11:00:00,46.15,46.28,46.11,46.22,153089.0,36.8583,36.9622,36.8264,36.9142,153089.0
2017-06-02 11:30:00,46.22,46.35,46.19,46.3,103589.0,36.9142,37.0181,36.8903,36.9781,103589.0
2017-06-02 12:00:00,46.3,46.31,46.01,46.01,140883.0,36.9781,36.9861,36.7465,36.7465,140883.0
2017-06-02 12:30:00,46.02,46.09,45.98,46.05,156329.0,36.7545,36.8104,36.7226,36.7785,156329.0
2017-06-02 13:00:00,46.05,46.07,45.96,46.02,91055.0,36.7785,36.7944,36.7066,36.7545,91055.0
2017-06-02 13:30:00,46.01,46.06,46.0,46.05,129668.0,36.7465,36.7865,36.7385,36.7785,129668.0
2017-06-02 14:00:00,46.05,46.1,45.96,45.96,188125.0,36.7785,36.8184,36.7066,36.7066,188125.0
2017-06-02 14:30:00,45.96,46.04,45.95,45.99,161997.0,36.7066,36.7705,36.6986,36.7306,161997.0
2017-06-02 15:00:00,45.98,46.12,45.98,46.07,221551.0,36.7226,36.8344,36.7226,36.7944,221551.0
2017-06-02 15:30:00,46.07,46.1,45.99,46.0,482250.0,36.7944,36.8184,36.7306,36.7385,482250.0
2017-06-05 09:30:00,45.96,46.09,45.75,46.02,173757.0,36.7066,36.8104,36.5389,36.7545,173757.0
2017-06-05 10:00:00,46.02,46.48,46.0,46.43,277189.0,36.7545,37.1219,36.7385,37.082,277189.0
2017-06-05 10:30:00,46.43,46.44,46.15,46.17,182188.0,37.082,37.09,36.8583,36.8743,182188.0
2017-06-05 11:00:00,46.17,46.24,46.13,46.18,134702.0,36.8743,36.9302,36.8424,36.8823,134702.0
2017-06-05 11:30:00,46.17,46.2,46.06,46.18,103583.0,36.8743,36.8983,36.7865,36.8823,103583.0
2017-06-05 12:00:00,46.17,46.31,46.17,46.31,78845.0,36.8743,36.9861,36.8743,36.9861,78845.0
2017-06-05 12:30:00,46.3,46.45,46.3,46.45,100022.0,36.9781,37.0979,36.9781,37.0979,100022.0
2017-06-05 13:00:00,46.45,46.53,46.44,46.52,122687.0,37.0979,37.1618,37.09,37.1538,122687.0
2017-06-05 13:30:00,46.52,46.57,46.47,46.52,98204.0,37.1538,37.1938,37.1139,37.1538,98204.0
2017-06-05 14:00:00,46.52,46.52,46.39,46.39,95350.0,37.1538,37.1538,37.05,37.05,95350.0
2017-06-05 14:30:00,46.39,46.5,46.38,46.45,103627.0,37.05,37.1379,37.042,37.0979,103627.0
2017-06-05 15:00:00,46.45,46.52,46.41,46.48,135993.0,37.0979,37.1538,37.066,37.1219,135993.0
2017-06-05 15:30:00,46.47,46.6,46.46,46.55,449943.0,37.1139,37.2177,37.1059,37.1778,449943.0
2017-06-06 09:30:00,46.24,46.51,46.08,46.49,354724.0,36.9302,37.1459,36.8024,37.1299,354724.0
2017-06-06 10:00:00,46.54,46.83,46.49,46.6,259110.0,37.1698,37.4014,37.1299,37.2177,259110.0
2017-06-06 10:30:00,46.59,46.71,46.49,46.59,276444.0,37.2098,37.3056,37.1299,37.2098,276444.0
2017-06-06 11:00:00,46.58,46.6,46.45,46.54,226728.0,37.2018,37.2177,37.0979,37.1698,226728.0
2017-06-06 11:30:00,46.54,46.75,46.53,46.7,147536.0,37.1698,37.3375,37.1618,37.2976,147536.0
2017-06-06 12:00:00,46.7,46.73,46.56,46.7,129142.0,37.2976,37.3216,37.1858,37.2976,129142.0
2017-06-06 12:30:00,46.69,46.72,46.6,46.72,118526.0,37.2896,37.3136,37.2177,37.3136,118526.0
2017-06-06 13:00:00,46.71,46.75,46.62,46.69,96802.0,37.3056,37.3375,37.2337,37.2896,96802.0
2017-06-06 13:30:00,46.68,46.68,46.59,46.68,75914.0,37.2816,37.2816,37.2098,37.2816,75914.0
2017-06-06 14:00:00,46.68,46.72,46.65,46.71,85953.0,37.2816,37.3136,37.2577,37.3056,85953.0
2017-06-06 14:30:00,46.72,46.8,46.7,46.8,159002.0,37.3136,37.3775,37.2976,37.3775,159002.0
2017-06-06 15:00:00,46.8,46.82,46.45,46.51,213116.0,37.3775,37.3934,37.0979,37.1459,213116.0
2017-06-06 15:30:00,46.51,46.61,46.49,46.51,544222.0,37.1459,37.2257,37.1299,37.1459,544222.0
2017-06-07 09:30:00,46.16,46.22,45.79,46.13,221237.0,37.1352,37.1834,36.8375,37.111,221237.0
2017-06-07 10:00:00,46.13,46.36,46.12,46.23,169860.0,37.111,37.2961,37.103,37.1915,169860.0
2017-06-07 10:30:00,46.23,46.23,46.02,46.1,115766.0,37.1915,37.1915,37.0225,37.0869,115766.0
2017-06-07 11:00:00,46.09,46.25,46.08,46.14,77180.0,37.0789,37.2076,37.0708,37.1191,77180.0
2017-06-07 11:30:00,46.15,46.22,46.1,46.12,83707.0,37.1271,37.1834,37.0869,37.103,83707.0
2017-06-07 12:00:00,46.13,46.27,46.1,46.26,72760.0,37.111,37.2237,37.0869,37.2156,72760.0
2017-06-07 12:30:00,46.25,46.27,46.1,46.17,71984.0,37.2076,37.2237,37.0869,37.1432,71984.0
2017-06-07 13:00:00,46.16,46.27,46.15,46.23,77052.0,37.1352,37.2237,37.1271,37.1915,77052.0
2017-06-07 13:30:00,46.22,46.31,46.14,46.25,96292.0,37.1834,37.2558,37.1191,37.2076,96292.0
2017-06-07 14:00:00,46.25,46.35,46.22,46.34,76348.0,37.2076,37.288,37.1834,37.28,76348.0
2017-06-07 14:30:00,46.33,46.49,46.33,46.41,114660.0,37.2719,37.4006,37.2719,37.3363,114660.0
2017-06-07 15:00:00,46.4,46.48,46.35,46.47,93452.0,37.3282,37.3926,37.288,37.3846,93452.0
2017-06-07 15:30:00,46.46,46.47,46.29,46.34,342208.0,37.3765,37.3846,37.2398,37.28,342208.0
2017-06-08 09:30:00,46.5,46.9,46.48,46.87,371919.0,37.4087,37.7305,37.3926,37.7064,371919.0
2017-06-08 10:00:00,46.88,47.11,46.67,46.69,308067.0,37.7144,37.8994,37.5455,37.5615,308067.0
2017-06-08 10:30:00,46.68,47.13,46.64,47.1,333666.0,37.5535,37.9155,37.5213,37.8914,333666.0
2017-06-08 11:00:00,47.1,47.3,46.88,46.91,405871.0,37.8914,38.0523,37.7144,37.7385,405871.0
2017-06-08 11:30:00,46.91,46.96,46.71,46.8,161622.0,37.7385,37.7788,37.5776,37.65,161622.0
2017-06-08 12:00:00,46.79,46.84,46.68,46.7,163552.0,37.642,37.6822,37.5535,37.5696,163552.0
2017-06-08 12:30:00,46.7,46.92,46.7,46.9,116463.0,37.5696,37.7466,37.5696,37.7305,116463.0
2017-06-08 13:00:00,46.91,46.91,46.74,46.79,85661.0,37.7385,37.7385,37.6018,37.642,85661.0
2017-06-08 13:30:00,46.79,46.86,46.77,46.8,80879.0,37.642,37.6983,37.6259,37.65,80879.0
2017-06-08 14:00:00,46.8,46.8,46.59,46.61,110415.0,37.65,37.65,37.4811,37.4972,110415.0
2017-06-08 14:30:00,46.61,46.66,46.55,46.58,78158.0,37.4972,37.5374,37.4489,37.4731,78158.0
2017-06-08 15:00:00,46.58,46.61,46.5,46.52,155792.0,37.4731,37.4972,37.4087,37.4248,155792.0
2017-06-08 15:30:00,46.52,46.54,46.44,46.48,441048.0,37.4248,37.4409,37.3604,37.3926,441048.0
2017-06-09 09:30:00,46.59,46.92,46.43,46.73,181059.0,37.4811,37.7466,37.3524,37.5937,181059.0
2017-06-09 10:00:00,46.74,46.92,46.66,46.86,152855.0,37.6018,37.7466,37.5374,37.6983,152855.0
2017-06-09 10:30:00,46.87,47.01,46.81,46.94,157055.0,37.7064,37.819,37.6581,37.7627,157055.0
2017-06-09 11:00:00,46.94,47.16,46.89,46.98,181159.0,37.7627,37.9397,37.7224,37.7948,181159.0
2017-06-09 11:30:00,46.98,47.1,46.96,47.03,127882.0,37.7948,37.8914,37.7788,37.8351,127882.0
2017-06-09 12:00:00,47.03,47.14,47.0,47.08,104317.0,37.8351,37.9236,37.8109,37.8753,104317.0
2017-06-09 12:30:00,47.07,47.11,46.92,46.92,202571.0,37.8673,37.8994,37.7466,37.7466,202571.0
2017-06-09 13:00:00,46.91,46.92,46.69,46.71,210736.0,37.7385,37.7466,37.5615,37.5776,210736.0
2017-06-09 13:30:00,46.71,46.74,46.63,46.63,127086.0,37.5776,37.6018,37.5133,37.5133,127086.0
2017-06-09 14:00:00,46.63,46.88,46.59,46.86,120328.0,37.5133,37.7144,37.4811,37.6983,120328.0
2017-06-09 14:30:00,46.86,46.94,46.74,46.8,170302.0,37.6983,37.7627,37.6018,37.65,170302.0
2017-06-09 15:00:00,46.8,46.93,46.68,46.76,311307.0,37.65,37.7546,37.5535,37.6179,311307.0
2017-06-09 15:30:00,46.76,46.79,46.64,46.71,454067.0,37.6179,37.642,37.5213,37.5776,454067.0
2017-06-12 09:30:00,46.5,47.02,46.49,46.49,535743.0,37.4087,37.827,37.4006,37.4006,535743.0
2017-06-12 10:00:00,46.49,46.67,46.17,46.62,431922.0,37.4006,37.5455,37.1432,37.5052,431922.0
2017-06-12 10:30:00,46.61,46.66,46.29,46.49,250139.0,37.4972,37.5374,37.2398,37.4006,250139.0
2017-06-12 11:00:00,46.49,46.67,46.38,46.67,195243.0,37.4006,37.5455,37.3122,37.5455,195243.0
2017-06-12 11:30:00,46.68,46.72,46.48,46.54,160632.0,37.5535,37.5857,37.3926,37.4409,160632.0
2017-06-12 12:00:00,46.54,46.61,46.48,46.5,130089.0,37.4409,37.4972,37.3926,37.4087,130089.0
2017-06-12 12:30:00,46.51,46.63,46.48,46.49,132512.0,37.4167,37.5133,37.3926,37.4006,132512.0
2017-06-12 13:00:00,46.5,46.68,46.5,46.63,85209.0,37.4087,37.5535,37.4087,37.5133,85209.0
2017-06-12 13:30:00,46.63,46.65,46.54,46.54,117004.0,37.5133,37.5294,37.4409,37.4409,117004.0
2017-06-12 14:00:00,46.54,46.6,46.45,46.46,140724.0,37.4409,37.4891,37.3685,37.3765,140724.0
2017-06-12 14:30:00,46.46,46.52,46.4,46.43,164831.0,37.3765,37.4248,37.3282,37.3524,164831.0
2017-06-12 15:00:00,46.43,46.52,46.36,46.37,102211.0,37.3524,37.4248,37.2961,37.3041,102211.0
2017-06-12 15:30:00,46.37,46.43,46.3,46.35,496340.0,37.3041,37.3524,37.2478,37.288,496340.0
2017-06-13 09:30:00,46.4,46.47,46.14,46.22,166640.0,37.3282,37.3846,37.1191,37.1834,166640.0
2017-06-13 10:00:00,46.22,46.39,46.1,46.36,202922.0,37.1834,37.3202,37.0869,37.2961,202922.0
2017-06-13 10:30:00,46.35,46.39,46.14,46.14,185659.0,37.288,37.3202,37.1191,37.1191,185659.0
2017-06-13 11:00:00,46.14,46.22,46.04,46.2,183340.0,37.1191,37.1834,37.0386,37.1673,183340.0
2017-06-13 11:30:00,46.2,46.28,46.11,46.16,313474.0,37.1673,37.2317,37.0949,37.1352,313474.0
2017-06-13 12:00:00,46.15,46.18,46.07,46.16,99254.0,37.1271,37.1513,37.0628,37.1352,99254.0
2017-06-13 12:30:00,46.16,46.24,46.15,46.16,118895.0,37.1352,37.1995,37.1271,37.1352,118895.0
2017-06-13 13:00:00,46.16,46.22,45.92,46.0,186250.0,37.1352,37.1834,36.9421,37.0064,186250.0
2017-06-13 13:30:00,45.99,46.18,45.98,46.15,111002.0,36.9984,37.1513,36.9904,37.1271,111002.0
2017-06-13 14:00:00,46.15,46.29,46.13,46.19,147498.0,37.1271,37.2398,37.111,37.1593,147498.0
2017-06-13 14:30:00,46.18,46.21,46.1,46.13,115197.0,37.1513,37.1754,37.0869,37.111,115197.0
2017-06-13 15:00:00,46.14,46.22,46.13,46.19,156013.0,37.1191,37.1834,37.111,37.1593,156013.0
2017-06-13 15:30:00,46.18,46.19,46.07,46.12,542748.0,37.1513,37.1593,37.0628,37.103,542748.0
2017-06-14 09:30:00,46.15,46.18,45.79,45.95,161189.0,37.1271,37.1513,36.8375,36.9662,161189.0
2017-06-14 10:00:00,45.96,46.22,45.82,46.2,181543.0,36.9743,37.1834,36.8616,37.1673,181543.0
2017-06-14 10:30:00,46.2,46.22,45.94,46.09,230942.0,37.1673,37.1834,36.9582,37.0789,230942.0
2017-06-14 11:00:00,46.08,46.2,46.01,46.14,150285.0,37.0708,37.1673,37.0145,37.1191,150285.0
2017-06-14 11:30:00,46.15,46.28,46.15,46.27,121920.0,37.1271,37.2317,37.1271,37.2237,121920.0
2017-06-14 12:00:00,46.28,46.34,46.24,46.24,101384.0,37.2317,37.28,37.1995,37.1995,101384.0
2017-06-14 12:30:00,46.24,46.24,46.14,46.16,135150.0,37.1995,37.1995,37.1191,37.1352,135150.0
2017-06-14 13:00:00,46.16,46.29,45.92,45.95,254543.0,37.1352,37.2398,36.9421,36.9662,254543.0
2017-06-14 13:30:00,45.94,46.06,45.93,46.06,57373.0,36.9582,37.0547,36.9501,37.0547,57373.0
2017-06-14 14:00:00,46.05,46.3,46.05,46.29,106622.0,37.0467,37.2478,37.0467,37.2398,106622.0
2017-06-14 14:30:00,46.29,46.34,46.06,46.14,188000.0,37.2398,37.28,37.0547,37.1191,188000.0
2017-06-14 15:00:00,46.15,46.15,46.05,46.13,130651.0,37.1271,37.1271,37.0467,37.111,130651.0
2017-06-14 15:30:00,46.13,46.3,46.08,46.28,410812.0,37.111,37.2478,37.0708,37.2317,410812.0
2017-06-15 09:30:00,45.99,46.17,45.78,46.15,203848.0,36.9984,37.1432,36.8295,37.1271,203848.0
2017-06-15 10:00:00,46.15,46.16,45.91,45.97,277369.0,37.1271,37.1352,36.934,36.9823,277369.0
2017-06-15 10:30:00,45.97,46.0,45.8,45.93,146939.0,36.9823,37.0064,36.8456,36.9501,146939.0
2017-06-15 11:00:00,45.93,46.06,45.86,46.05,196526.0,36.9501,37.0547,36.8938,37.0467,196526.0
2017-06-15 11:30:00,46.04,46.15,45.98,46.1,160450.0,37.0386,37.1271,36.9904,37.0869,160450.0
2017-06-15 12:00:00,46.11,46.12,46.0,46.05,112971.0,37.0949,37.103,37.0064,37.0467,112971.0
2017-06-15 12:30:00,46.04,46.13,46.02,46.05,110045.0,37.0386,37.111,37.0225,37.0467,110045.0
2017-06-15 13:00:00,46.05,46.11,46.03,46.04,58407.0,37.0467,37.0949,37.0306,37.0386,58407.0
2017-06-15 13:30:00,46.04,46.24,46.03,46.24,58000.0,37.0386,37.1995,37.0306,37.1995,58000.0
2017-06-15 14:00:00,46.23,46.25,46.11,46.15,185251.0,37.1915,37.2076,37.0949,37.1271,185251.0
2017-06-15 14:30:00,46.14,46.19,46.12,46.16,225729.0,37.1191,37.1593,37.103,37.1352,225729.0
2017-06-15 15:00:00,46.16,46.17,46.04,46.05,266612.0,37.1352,37.1432,37.0386,37.0467,266612.0
2017-06-15 15:30:00,46.04,46.1,45.96,46.06,506406.0,37.0386,37.0869,36.9743,37.0547,506406.0
2017-06-16 09:30:00,45.91,46.13,45.7,46.05,376927.0,36.934,37.111,36.7651,37.0467,376927.0
2017-06-16 10:00:00,46.04,46.13,45.95,46.09,168392.0,37.0386,37.111,36.9662,37.0789,168392.0
2017-06-16 10:30:00,46.09,46.2,46.07,46.15,186748.0,37.0789,37.1673,37.0628,37.1271,186748.0
2017-06-16 11:00:00,46.14,46.28,46.14,46.19,176088.0,37.1191,37.2317,37.1191,37.1593,176088.0
2017-06-16 11:30:00,46.19,46.25,46.17,46.22,125094.0,37.1593,37.2076,37.1432,37.1834,125094.0
2017-06-16 12:00:00,46.22,46.38,46.17,46.36,85506.0,37.1834,37.3122,37.1432,37.2961,85506.0
2017-06-16 12:30:00,46.37,46.5,46.35,46.37,137545.0,37.3041,37.4087,37.288,37.3041,137545.0
2017-06-16 13:00:00,46.38,46.4,46.31,46.35,60428.0,37.3122,37.3282,37.2558,37.288,60428.0
2017-06-16 13:30:00,46.34,46.37,46.31,46.35,44403.0,37.28,37.3041,37.2558,37.288,44403.0
2017-06-16 14:00:00,46.35,46.36,46.29,46.29,67569.0,37.288,37.2961,37.2398,37.2398,67569.0
2017-06-16 14:30:00,46.29,46.35,46.28,46.28,92259.0,37.2398,37.288,37.2317,37.2317,92259.0
2017-06-16 15:00:00,46.28,46.31,46.24,46.25,140733.0,37.2317,37.2558,37.1995,37.2076,140733.0
2017-06-16 15:30:00,46.25,46.27,46.16,46.25,648678.0,37.2076,37.2237,37.1352,37.2076,648678.0
2017-06-19 09:30:00,46.4,46.48,46.16,46.41,138460.0,37.3282,37.3926,37.1352,37.3363,138460.0
2017-06-19 10:00:00,46.41,46.62,46.41,46.56,92347.0,37.3363,37.5052,37.3363,37.457,92347.0
2017-06-19 10:30:00,46.57,46.73,46.53,46.65,118330.0,37.465,37.5937,37.4328,37.5294,118330.0
2017-06-19 11:00:00,46.65,46.7,46.52,46.58,133701.0,37.5294,37.5696,37.4248,37.4731,133701.0
2017-06-19 11:30:00,46.57,46.59,46.54,46.55,52513.0,37.465,37.4811,37.4409,37.4489,52513.0
2017-06-19 12:00:00,46.55,46.67,46.54,46.62,63051.0,37.4489,37.5455,37.4409,37.5052,63051.0
2017-06-19 12:30:00,46.63,46.69,46.6,46.66,68494.0,37.5133,37.5615,37.4891,37.5374,68494.0
2017-06-19 13:00:00,46.66,46.66,46.57,46.6,66028.0,37.5374,37.5374,37.465,37.4891,66028.0
2017-06-19 13:30:00,46.59,46.62,46.53,46.55,56985.0,37.4811,37.5052,37.4328,37.4489,56985.0
2017-06-19 14:00:00,46.55,46.56,46.47,46.53,84596.0,37.4489,37.457,37.3846,37.4328,84596.0
2017-06-19 14:30:00,46.52,46.52,46.46,46.48,75752.0,37.4248,37.4248,37.3765,37.3926,75752.0
2017-06-19 15:00:00,46.48,46.55,46.46,46.53,95804.0,37.3926,37.4489,37.3765,37.4328,95804.0
2017-06-19 15:30:00,46.54,46.56,46.49,46.53,253997.0,37.4409,37.457,37.4006,37.4328,253997.0
2017-06-20 09:30:00,46.61,46.61,46.35,46.43,100432.0,37.4972,37.4972,37.288,37.3524,100432.0
2017-06-20 10:00:00,46.44,46.52,46.29,46.29,71414.0,37.3604,37.4248,37.2398,37.2398,71414.0
2017-06-20 10:30:00,46.3,46.31,46.12,46.15,125518.0,37.2478,37.2558,37.103,37.1271,125518.0
2017-06-20 11:00:00,46.15,46.28,46.13,46.15,113576.0,37.1271,37.2317,37.111,37.1271,113576.0
2017-06-20 11:30:00,46.15,46.17,46.05,46.07,53401.0,37.1271,37.1432,37.0467,37.0628,53401.0
2017-06-20 12:00:00,46.05,46.07,45.85,45.86,68808.0,37.0467,37.0628,36.8858,36.8938,68808.0
2017-06-20 12:30:00,45.87,45.99,45.86,45.95,52851.0,36.9019,36.9984,36.8938,36.9662,52851.0
2017-06-20 13:00:00,45.95,45.96,45.87,45.9,54827.0,36.9662,36.9743,36.9019,36.926,54827.0
2017-06-20 13:30:00,45.9,45.91,45.84,45.84,72071.0,36.926,36.934,36.8777,36.8777,72071.0
2017-06-20 14:00:00,45.84,45.89,45.77,45.79,76138.0,36.8777,36.918,36.8214,36.8375,76138.0
2017-06-20 14:30:00,45.78,45.82,45.68,45.72,86387.0,36.8295,36.8616,36.749,36.7812,86387.0
2017-06-20 15:00:00,45.72,45.77,45.7,45.75,122442.0,36.7812,36.8214,36.7651,36.8053,122442.0
2017-06-20 15:30:00,45.74,45.74,45.66,45.7,415896.0,36.7973,36.7973,36.7329,36.7651,415896.0
2017-06-21 09:30:00,45.81,46.48,45.81,46.36,191749.0,36.8536,37.3926,36.8536,37.2961,191749.0
2017-06-21 10:00:00,46.35,46.4,46.17,46.28,102925.0,37.288,37.3282,37.1432,37.2317,102925.0
2017-06-21 10:30:00,46.29,46.42,46.25,46.35,124096.0,37.2398,37.3443,37.2076,37.288,124096.0
2017-06-21 11:00:00,46.36,46.45,46.31,46.4,193555.0,37.2961,37.3685,37.2558,37.3282,193555.0
2017-06-21 11:30:00,46.41,46.48,46.36,46.46,155990.0,37.3363,37.3926,37.2961,37.3765,155990.0
2017-06-21 12:00:00,46.45,46.53,46.41,46.53,87995.0,37.3685,37.4328,37.3363,37.4328,87995.0
2017-06-21 12:30:00,46.52,46.62,46.52,46.52,96315.0,37.4248,37.5052,37.4248,37.4248,96315.0
2017-06-21 13:00:00,46.51,46.51,46.38,46.43,119492.0,37.4167,37.4167,37.3122,37.3524,119492.0
2017-06-21 13:30:00,46.42,46.45,46.3,46.36,117982.0,37.3443,37.3685,37.2478,37.2961,117982.0
2017-06-21 14:00:00,46.35,46.42,46.28,46.41,106615.0,37.288,37.3443,37.2317,37.3363,106615.0
2017-06-21 14:30:00,46.41,46.5,46.38,46.45,84457.0,37.3363,37.4087,37.3122,37.3685,84457.0
2017-06-21 15:00:00,46.45,46.56,46.4,46.55,148903.0,37.3685,37.457,37.3282,37.4489,148903.0
2017-06-21 15:30:00,46.56,46.63,46.53,46.56,404626.0,37.457,37.5133,37.4328,37.457,404626.0
2017-06-22 09:30:00,46.54,46.88,46.41,46.86,203516.0,37.4409,37.7144,37.3363,37.6983,203516.0
2017-06-22 10:00:00,46.85,46.87,46.56,46.6,109041.0,37.6903,37.7064,37.457,37.4891,109041.0
2017-06-22 10:30:00,46.59,46.63,46.44,46.57,111244.0,37.4811,37.5133,37.3604,37.465,111244.0
2017-06-22 11:00:00,46.57,46.62,46.28,46.32,221218.0,37.465,37.5052,37.2317,37.2639,221218.0
2017-06-22 11:30:00,46.32,46.58,46.21,46.53,223762.0,37.2639,37.4731,37.1754,37.4328,223762.0
2017-06-22 12:00:00,46.53,46.57,46.36,46.39,112763.0,37.4328,37.465,37.2961,37.3202,112763.0
2017-06-22 12:30:00,46.4,46.49,46.38,46.46,64757.0,37.3282,37.4006,37.3122,37.3765,64757.0
2017-06-22 13:00:00,46.45,46.61,46.42,46.6,58335.0,37.3685,37.4972,37.3443,37.4891,58335.0
2017-06-22 13:30:00,46.6,46.7,46.6,46.68,50956.0,37.4891,37.5696,37.4891,37.5535,50956.0
2017-06-22 14:00:00,46.68,46.72,46.62,46.67,62313.0,37.5535,37.5857,37.5052,37.5455,62313.0
2017-06-22 14:30:00,46.66,46.7,46.62,46.66,69083.0,37.5374,37.5696,37.5052,37.5374,69083.0
2017-06-22 15:00:00,46.66,46.72,46.63,46.65,85687.0,37.5374,37.5857,37.5133,37.5294,85687.0
2017-06-22 15:30:00,46.65,46.67,46.47,46.48,327187.0,37.5294,37.5455,37.3846,37.3926,327187.0
2017-06-23 09:30:00,46.6,46.73,46.25,46.61,103326.0,37.4891,37.5937,37.2076,37.4972,103326.0
2017-06-23 10:00:00,46.6,46.61,46.48,46.52,48241.0,37.4891,37.4972,37.3926,37.4248,48241.0
2017-06-23 10:30:00,46.53,46.6,46.53,46.55,48694.0,37.4328,37.4891,37.4328,37.4489,48694.0
2017-06-23 11:00:00,46.55,46.56,46.42,46.42,99347.0,37.4489,37.457,37.3443,37.3443,99347.0
2017-06-23 11:30:00,46.43,46.44,46.38,46.41,30591.0,37.3524,37.3604,37.3122,37.3363,30591.0
2017-06-23 12:00:00,46.42,46.52,46.42,46.48,45272.0,37.3443,37.4248,37.3443,37.3926,45272.0
2017-06-23 12:30:00,46.48,46.58,46.46,46.55,63851.0,37.3926,37.4731,37.3765,37.4489,63851.0
2017-06-23 13:00:00,46.55,46.66,46.54,46.63,67859.0,37.4489,37.5374,37.4409,37.5133,67859.0
2017-06-23 13:30:00,46.63,46.65,46.59,46.64,63443.0,37.5133,37.5294,37.4811,37.5213,63443.0
2017-06-23 14:00:00,46.64,46.65,46.56,46.62,55306.0,37.5213,37.5294,37.457,37.5052,55306.0
2017-06-23 14:30:00,46.61,46.62,46.56,46.6,49913.0,37.4972,37.5052,37.457,37.4891,49913.0
2017-06-23 15:00:00,46.61,46.68,46.56,46.65,144779.0,37.4972,37.5535,37.457,37.5294,144779.0
2017-06-23 15:30:00,46.64,46.72,46.58,46.69,467413.0,37.5213,37.5857,37.4731,37.5615,467413.0
2017-06-26 09:30:00,47.1,47.76,47.09,47.41,385729.0,37.8914,38.4223,37.8833,38.1408,385729.0
2017-06-26 10:00:00,47.43,47.45,47.18,47.35,152204.0,38.1569,38.173,37.9557,38.0925,152204.0
2017-06-26 10:30:00,47.35,47.4,47.2,47.33,140506.0,38.0925,38.1327,37.9718,38.0764,140506.0
2017-06-26 11:00:00,47.33,47.39,47.12,47.15,168819.0,38.0764,38.1247,37.9075,37.9316,168819.0
2017-06-26 11:30:00,47.15,47.17,46.98,47.01,157318.0,37.9316,37.9477,37.7948,37.819,157318.0
2017-06-26 12:00:00,47.02,47.23,47.02,47.11,103194.0,37.827,37.996,37.827,37.8994,103194.0
2017-06-26 12:30:00,47.1,47.1,47.01,47.07,67473.0,37.8914,37.8914,37.819,37.8673,67473.0
2017-06-26 13:00:00,47.07,47.09,47.0,47.07,47937.0,37.8673,37.8833,37.8109,37.8673,47937.0
2017-06-26 13:30:00,47.07,47.25,47.04,47.23,76394.0,37.8673,38.0121,37.8431,37.996,76394.0
2017-06-26 14:00:00,47.23,47.26,47.16,47.17,91059.0,37.996,38.0201,37.9397,37.9477,91059.0
2017-06-26 14:30:00,47.18,47.25,47.09,47.23,76496.0,37.9557,38.0121,37.8833,37.996,76496.0
2017-06-26 15:00:00,47.24,47.28,47.2,47.25,105172.0,38.004,38.0362,37.9718,38.0121,105172.0
2017-06-26 15:30:00,47.26,47.31,47.24,47.25,246973.0,38.0201,38.0603,38.004,38.0121,246973.0
2017-06-27 09:30:00,47.23,47.44,47.14,47.25,191679.0,37.996,38.1649,37.9236,38.0121,191679.0
2017-06-27 10:00:00,47.25,47.37,47.18,47.25,115726.0,38.0121,38.1086,37.9557,38.0121,115726.0
2017-06-27 10:30:00,47.25,47.34,47.23,47.26,93817.0,38.0121,38.0845,37.996,38.0201,93817.0
2017-06-27 11:00:00,47.27,47.29,47.16,47.27,73289.0,38.0281,38.0442,37.9397,38.0281,73289.0
2017-06-27 11:30:00,47.27,47.3,47.24,47.26,71449.0,38.0281,38.0523,38.004,38.0201,71449.0
2017-06-27 12:00:00,47.25,47.28,47.18,47.26,48768.0,38.0121,38.0362,37.9557,38.0201,48768.0
2017-06-27 12:30:00,47.25,47.35,47.24,47.29,62366.0,38.0121,38.0925,38.004,38.0442,62366.0
2017-06-27 13:00:00,47.28,47.28,47.19,47.22,73566.0,38.0362,38.0362,37.9638,37.9879,73566.0
2017-06-27 13:30:00,47.21,47.22,47.04,47.08,71671.0,37.9799,37.9879,37.8431,37.8753,71671.0
2017-06-27 14:00:00,47.08,47.1,46.99,47.06,66624.0,37.8753,37.8914,37.8029,37.8592,66624.0
2017-06-27 14:30:00,47.06,47.14,47.06,47.08,77348.0,37.8592,37.9236,37.8592,37.8753,77348.0
2017-06-27 15:00:00,47.08,47.1,46.99,47.06,110865.0,37.8753,37.8914,37.8029,37.8592,110865.0
2017-06-27 15:30:00,47.07,47.24,47.07,47.13,442560.0,37.8673,38.004,37.8673,37.9155,442560.0
2017-06-28 09:30:00,47.25,47.49,47.22,47.41,149514.0,38.0121,38.2051,37.9879,38.1408,149514.0
2017-06-28 10:00:00,47.42,47.69,47.4,47.67,108448.0,38.1488,38.366,38.1327,38.3499,108448.0
2017-06-28 10:30:00,47.67,47.68,47.54,47.62,88765.0,38.3499,38.358,38.2454,38.3097,88765.0
2017-06-28 11:00:00,47.61,47.62,47.48,47.48,116482.0,38.3017,38.3097,38.1971,38.1971,116482.0
2017-06-28 11:30:00,47.49,47.71,47.49,47.67,61066.0,38.2051,38.3821,38.2051,38.3499,61066.0
2017-06-28 12:00:00,47.68,47.68,47.51,47.52,109230.0,38.358,38.358,38.2212,38.2293,109230.0
2017-06-28 12:30:00,47.53,47.54,47.42,47.44,68599.0,38.2373,38.2454,38.1488,38.1649,68599.0
2017-06-28 13:00:00,47.45,47.5,47.42,47.46,47078.0,38.173,38.2132,38.1488,38.181,47078.0
2017-06-28 13:30:00,47.47,47.54,47.43,47.52,36730.0,38.189,38.2454,38.1569,38.2293,36730.0
2017-06-28 14:00:00,47.52,47.55,47.37,47.38,102658.0,38.2293,38.2534,38.1086,38.1166,102658.0
2017-06-28 14:30:00,47.38,47.46,47.37,47.41,89001.0,38.1166,38.181,38.1086,38.1408,89001.0
2017-06-28 15:00:00,47.4,47.48,47.32,47.34,106349.0,38.1327,38.1971,38.0684,38.0845,106349.0
2017-06-28 15:30:00,47.34,47.38,47.28,47.33,323522.0,38.0845,38.1166,38.0362,38.0764,323522.0
2017-06-29 09:30:00,47.4,47.66,47.35,47.46,145815.0,38.1327,38.3419,38.0925,38.181,145815.0
2017-06-29 10:00:00,47.46,47.53,47.32,47.38,163214.0,38.181,38.2373,38.0684,38.1166,163214.0
2017-06-29 10:30:00,47.37,47.43,47.24,47.25,59179.0,38.1086,38.1569,38.004,38.0121,59179.0
2017-06-29 11:00:00,47.25,47.27,47.12,47.16,72065.0,38.0121,38.0281,37.9075,37.9397,72065.0
2017-06-29 11:30:00,47.17,47.17,46.97,46.99,82475.0,37.9477,37.9477,37.7868,37.8029,82475.0
2017-06-29 12:00:00,46.99,47.07,46.89,46.89,65154.0,37.8029,37.8673,37.7224,37.7224,65154.0
2017-06-29 12:30:00,46.89,46.96,46.83,46.86,92922.0,37.7224,37.7788,37.6742,37.6983,92922.0
2017-06-29 13:00:00,46.86,46.94,46.64,46.66,86380.0,37.6983,37.7627,37.5213,37.5374,86380.0
2017-06-29 13:30:00,46.66,46.85,46.65,46.82,58968.0,37.5374,37.6903,37.5294,37.6661,58968.0
2017-06-29 14:00:00,46.81,46.92,46.76,46.91,61470.0,37.6581,37.7466,37.6179,37.7385,61470.0
2017-06-29 14:30:00,46.91,47.04,46.84,47.0,81793.0,37.7385,37.8431,37.6822,37.8109,81793.0
2017-06-29 15:00:00,47.0,47.05,46.9,46.94,129290.0,37.8109,37.8512,37.7305,37.7627,129290.0
2017-06-29 15:30:00,46.94,47.0,46.86,46.87,368502.0,37.7627,37.8109,37.6983,37.7064,368502.0
2017-06-30 09:30:00,47.42,47.71,47.23,47.62,287016.0,38.1488,38.3821,37.996,38.3097,287016.0
2017-06-30 10:00:00,47.63,47.66,47.44,47.53,90762.0,38.3178,38.3419,38.1649,38.2373,90762.0
2017-06-30 10:30:00,47.53,47.67,47.53,47.65,86757.0,38.2373,38.3499,38.2373,38.3339,86757.0
2017-06-30 11:00:00,47.66,47.69,47.48,47.49,80546.0,38.3419,38.366,38.1971,38.2051,80546.0
2017-06-30 11:30:00,47.48,47.7,47.48,47.65,121417.0,38.1971,38.3741,38.1971,38.3339,121417.0
2017-06-30 12:00:00,47.64,47.68,47.6,47.64,58242.0,38.3258,38.358,38.2936,38.3258,58242.0
2017-06-30 12:30:00,47.65,47.71,47.59,47.66,132829.0,38.3339,38.3821,38.2856,38.3419,132829.0
2017-06-30 13:00:00,47.66,47.74,47.62,47.62,123176.0,38.3419,38.4063,38.3097,38.3097,123176.0
2017-06-30 13:30:00,47.63,47.67,47.51,47.51,111062.0,38.3178,38.3499,38.2212,38.2212,111062.0
2017-06-30 14:00:00,47.51,47.71,47.5,47.59,173171.0,38.2212,38.3821,38.2132,38.2856,173171.0
2017-06-30 14:30:00,47.59,47.63,47.52,47.53,83636.0,38.2856,38.3178,38.2293,38.2373,83636.0
2017-06-30 15:00:00,47.53,47.55,47.47,47.51,107707.0,38.2373,38.2534,38.189,38.2212,107707.0
2017-06-30 15:30:00,47.51,47.52,47.34,47.34,314630.0,38.2212,38.2293,38.0845,38.0845,314630.0
2017-07-03 09:30:00,47.34,47.72,47.32,47.59,171355.0,38.0845,38.3902,38.0684,38.2856,171355.0
2017-07-03 10:00:00,47.59,47.7,47.47,47.55,136431.0,38.2856,38.3741,38.189,38.2534,136431.0
2017-07-03 10:30:00,47.55,47.6,47.49,47.52,76400.0,38.2534,38.2936,38.2051,38.2293,76400.0
2017-07-03 11:00:00,47.52,47.55,47.42,47.49,91703.0,38.2293,38.2534,38.1488,38.2051,91703.0
2017-07-03 11:30:00,47.49,47.52,47.46,47.47,57611.0,38.2051,38.2293,38.181,38.189,57611.0
2017-07-03 12:00:00,47.47,47.49,47.37,47.44,98365.0,38.189,38.2051,38.1086,38.1649,98365.0
2017-07-03 12:30:00,47.44,47.5,47.3,47.31,292168.0,38.1649,38.2132,38.0523,38.0603,292168.0
2017-07-05 09:30:00,47.34,47.35,47.03,47.19,198921.0,38.0845,38.0925,37.8351,37.9638,198921.0
2017-07-05 10:00:00,47.19,47.31,46.92,46.93,273703.0,37.9638,38.0603,37.7466,37.7546,273703.0
2017-07-05 10:30:00,46.94,47.04,46.9,47.01,167900.0,37.7627,37.8431,37.7305,37.819,167900.0
2017-07-05 11:00:00,47.01,47.18,46.99,47.15,147387.0,37.819,37.9557,37.8029,37.9316,147387.0
2017-07-05 11:30:00,47.14,47.21,47.0,47.01,152534.0,37.9236,37.9799,37.8109,37.819,152534.0
2017-07-05 12:00:00,47.0,47.01,46.8,46.92,207768.0,37.8109,37.819,37.65,37.7466,207768.0
2017-07-05 12:30:00,46.91,47.1,46.87,47.03,146536.0,37.7385,37.8914,37.7064,37.8351,146536.0
2017-07-05 13:00:00,47.02,47.12,46.94,47.09,179569.0,37.827,37.9075,37.7627,37.8833,179569.0
2017-07-05 13:30:00,47.09,47.12,46.99,47.06,91300.0,37.8833,37.9075,37.8029,37.8592,91300.0
2017-07-05 14:00:00,47.05,47.12,47.02,47.04,95924.0,37.8512,37.9075,37.827,37.8431,95924.0
2017-07-05 14:30:00,47.04,47.18,47.03,47.12,104714.0,37.8431,37.9557,37.8351,37.9075,104714.0
2017-07-05 15:00:00,47.12,47.12,47.05,47.05,156144.0,37.9075,37.9075,37.8512,37.8512,156144.0
2017-07-05 15:30:00,47.05,47.15,47.05,47.1,366946.0,37.8512,37.9316,37.8512,37.8914,366946.0
2017-07-06 09:30:00,46.94,47.0,46.66,46.68,166851.0,37.7627,37.8109,37.5374,37.5535,166851.0
2017-07-06 10:00:00,46.69,46.74,46.38,46.4,257227.0,37.5615,37.6018,37.3122,37.3282,257227.0
2017-07-06 10:30:00,46.41,46.45,46.24,46.38,191548.0,37.3363,37.3685,37.1995,37.3122,191548.0
2017-07-06 11:00:00,46.38,46.55,46.33,46.54,184033.0,37.3122,37.4489,37.2719,37.4409,184033.0
2017-07-06 11:30:00,46.53,46.64,46.47,46.63,91893.0,37.4328,37.5213,37.3846,37.5133,91893.0
2017-07-06 12:00:00,46.62,46.72,46.6,46.64,116064.0,37.5052,37.5857,37.4891,37.5213,116064.0
2017-07-06 12:30:00,46.64,46.75,46.6,46.7,163034.0,37.5213,37.6098,37.4891,37.5696,163034.0
2017-07-06 13:00:00,46.7,46.86,46.68,46.85,87930.0,37.5696,37.6983,37.5535,37.6903,87930.0
2017-07-06 13:30:00,46.85,46.95,46.84,46.88,121211.0,37.6903,37.7707,37.6822,37.7144,121211.0
2017-07-06 14:00:00,46.88,46.88,46.76,46.85,93779.0,37.7144,37.7144,37.6179,37.6903,93779.0
2017-07-06 14:30:00,46.86,46.88,46.7,46.76,141371.0,37.6983,37.7144,37.5696,37.6179,141371.0
2017-07-06 15:00:00,46.77,46.81,46.57,46.61,214562.0,37.6259,37.6581,37.465,37.4972,214562.0
2017-07-06 15:30:00,46.61,46.71,46.55,46.67,372581.0,37.4972,37.5776,37.4489,37.5455,372581.0
2017-07-07 09:30:00,46.8,47.35,46.74,47.33,377879.0,37.65,38.0925,37.6018,38.0764,377879.0
2017-07-07 10:00:00,47.35,47.55,47.19,47.55,186842.0,38.0925,38.2534,37.9638,38.2534,186842.0
2017-07-07 10:30:00,47.55,47.58,47.42,47.58,190108.0,38.2534,38.2775,38.1488,38.2775,190108.0
2017-07-07 11:00:00,47.58,47.66,47.46,47.64,165117.0,38.2775,38.3419,38.181,38.3258,165117.0
2017-07-07 11:30:00,47.65,47.71,47.59,47.59,107134.0,38.3339,38.3821,38.2856,38.2856,107134.0
2017-07-07 12:00:00,47.6,47.68,47.54,47.67,137986.0,38.2936,38.358,38.2454,38.3499,137986.0
2017-07-07 12:30:00,47.67,47.7,47.6,47.64,113438.0,38.3499,38.3741,38.2936,38.3258,113438.0
2017-07-07 13:00:00,47.64,47.73,47.6,47.68,101788.0,38.3258,38.3982,38.2936,38.358,101788.0
2017-07-07 13:30:00,47.68,47.73,47.6,47.6,56160.0,38.358,38.3982,38.2936,38.2936,56160.0
2017-07-07 14:00:00,47.61,47.67,47.59,47.64,82994.0,38.3017,38.3499,38.2856,38.3258,82994.0
2017-07-07 14:30:00,47.64,47.74,47.62,47.72,76491.0,38.3258,38.4063,38.3097,38.3902,76491.0
2017-07-07 15:00:00,47.72,47.87,47.7,47.82,185973.0,38.3902,38.5108,38.3741,38.4706,185973.0
2017-07-07 15:30:00,47.83,47.85,47.68,47.69,340492.0,38.4787,38.4948,38.358,38.366,340492.0
2017-07-10 09:30:00,47.63,47.81,47.48,47.51,233063.0,38.3178,38.4626,38.1971,38.2212,233063.0
2017-07-10 10:00:00,47.51,47.78,47.49,47.61,314662.0,38.2212,38.4384,38.2051,38.3017,314662.0
2017-07-10 10:30:00,47.62,47.75,47.53,47.55,166830.0,38.3097,38.4143,38.2373,38.2534,166830.0
2017-07-10 11:00:00,47.54,47.73,47.54,47.72,163449.0,38.2454,38.3982,38.2454,38.3902,163449.0
2017-07-10 11:30:00,47.71,47.83,47.68,47.82,165313.0,38.3821,38.4787,38.358,38.4706,165313.0
2017-07-10 12:00:00,47.81,47.85,47.56,47.58,149840.0,38.4626,38.4948,38.2615,38.2775,149840.0
2017-07-10 12:30:00,47.58,47.73,47.54,47.72,204900.0,38.2775,38.3982,38.2454,38.3902,204900.0
2017-07-10 13:00:00,47.72,47.76,47.63,47.68,86812.0,38.3902,38.4223,38.3178,38.358,86812.0
2017-07-10 13:30:00,47.68,47.82,47.67,47.8,79042.0,38.358,38.4706,38.3499,38.4545,79042.0
2017-07-10 14:00:00,47.79,47.8,47.65,47.66,71384.0,38.4465,38.4545,38.3339,38.3419,71384.0
2017-07-10 14:30:00,47.67,47.73,47.62,47.63,62842.0,38.3499,38.3982,38.3097,38.3178,62842.0
2017-07-10 15:00:00,47.63,47.67,47.61,47.64,99568.0,38.3178,38.3499,38.3017,38.3258,99568.0
2017-07-10 15:30:00,47.64,47.66,47.56,47.57,294083.0,38.3258,38.3419,38.2615,38.2695,294083.0
2017-07-11 09:30:00,47.53,47.7,47.13,47.17,136182.0,38.2373,38.3741,37.9155,37.9477,136182.0
2017-07-11 10:00:00,47.18,47.34,47.17,47.3,103416.0,37.9557,38.0845,37.9477,38.0523,103416.0
2017-07-11 10:30:00,47.3,47.34,47.23,47.33,130861.0,38.0523,38.0845,37.996,38.0764,130861.0
2017-07-11 11:00:00,47.33,47.33,47.03,47.16,132955.0,38.0764,38.0764,37.8351,37.9397,132955.0
2017-07-11 11:30:00,47.16,47.29,47.15,47.27,92271.0,37.9397,38.0442,37.9316,38.0281,92271.0
2017-07-11 12:00:00,47.27,47.28,47.05,47.13,63076.0,38.0281,38.0362,37.8512,37.9155,63076.0
2017-07-11 12:30:00,47.13,47.22,47.11,47.17,102577.0,37.9155,37.9879,37.8994,37.9477,102577.0
2017-07-11 13:00:00,47.18,47.19,47.11,47.14,56530.0,37.9557,37.9638,37.8994,37.9236,56530.0
2017-07-11 13:30:00,47.14,47.25,47.13,47.15,89655.0,37.9236,38.0121,37.9155,37.9316,89655.0
2017-07-11 14:00:00,47.15,47.19,47.06,47.08,80499.0,37.9316,37.9638,37.8592,37.8753,80499.0
2017-07-11 14:30:00,47.07,47.09,47.01,47.03,81322.0,37.8673,37.8833,37.819,37.8351,81322.0
2017-07-11 15:00:00,47.03,47.13,47.02,47.11,90457.0,37.8351,37.9155,37.827,37.8994,90457.0
2017-07-11 15:30:00,47.1,47.16,46.98,47.02,313273.0,37.8914,37.9397,37.7948,37.827,313273.0
2017-07-12 09:30:00,47.22,47.23,46.81,46.86,165123.0,37.9879,37.996,37.6581,37.6983,165123.0
2017-07-12 10:00:00,46.86,47.19,46.86,47.15,82197.0,37.6983,37.9638,37.6983,37.9316,82197.0
2017-07-12 10:30:00,47.15,47.22,46.97,46.97,75148.0,37.9316,37.9879,37.7868,37.7868,75148.0
2017-07-12 11:00:00,46.97,47.06,46.94,47.05,78172.0,37.7868,37.8592,37.7627,37.8512,78172.0
2017-07-12 11:30:00,47.04,47.06,46.89,46.94,60188.0,37.8431,37.8592,37.7224,37.7627,60188.0
2017-07-12 12:00:00,46.94,46.94,46.77,46.89,116720.0,37.7627,37.7627,37.6259,37.7224,116720.0
2017-07-12 12:30:00,46.89,46.98,46.89,46.96,49938.0,37.7224,37.7948,37.7224,37.7788,49938.0
2017-07-12 13:00:00,46.96,46.97,46.89,46.95,59889.0,37.7788,37.7868,37.7224,37.7707,59889.0
2017-07-12 13:30:00,46.95,47.15,46.95,47.13,72619.0,37.7707,37.9316,37.7707,37.9155,72619.0
2017-07-12 14:00:00,47.13,47.17,47.07,47.13,76189.0,37.9155,37.9477,37.8673,37.9155,76189.0
2017-07-12 14:30:00,47.13,47.15,47.03,47.04,57284.0,37.9155,37.9316,37.8351,37.8431,57284.0
2017-07-12 15:00:00,47.03,47.07,46.9,46.96,101305.0,37.8351,37.8673,37.7305,37.7788,101305.0
2017-07-12 15:30:00,46.96,47.06,46.9,47.05,342483.0,37.7788,37.8592,37.7305,37.8512,342483.0
2017-07-13 09:30:00,47.33,47.54,47.2,47.41,109708.0,38.0764,38.2454,37.9718,38.1408,109708.0
2017-07-13 10:00:00,47.41,47.71,47.39,47.54,151011.0,38.1408,38.3821,38.1247,38.2454,151011.0
2017-07-13 10:30:00,47.54,47.72,47.46,47.66,113546.0,38.2454,38.3902,38.181,38.3419,113546.0
2017-07-13 11:00:00,47.66,47.74,47.62,47.66,79030.0,38.3419,38.4063,38.3097,38.3419,79030.0
2017-07-13 11:30:00,47.67,47.72,47.63,47.68,83578.0,38.3499,38.3902,38.3178,38.358,83578.0
2017-07-13 12:00:00,47.68,47.73,47.66,47.7,58619.0,38.358,38.3982,38.3419,38.3741,58619.0
2017-07-13 12:30:00,47.69,47.77,47.67,47.75,60861.0,38.366,38.4304,38.3499,38.4143,60861.0
2017-07-13 13:00:00,47.73,47.78,47.71,47.71,60868.0,38.3982,38.4384,38.3821,38.3821,60868.0
2017-07-13 13:30:00,47.71,47.78,47.71,47.77,61851.0,38.3821,38.4384,38.3821,38.4304,61851.0
2017-07-13 14:00:00,47.76,47.76,47.66,47.69,81156.0,38.4223,38.4223,38.3419,38.366,81156.0
2017-07-13 14:30:00,47.68,47.69,47.57,47.6,68814.0,38.358,38.366,38.2695,38.2936,68814.0
2017-07-13 15:00:00,47.6,47.62,47.51,47.52,170685.0,38.2936,38.3097,38.2212,38.2293,170685.0
2017-07-13 15:30:00,47.52,47.61,47.45,47.46,358245.0,38.2293,38.3017,38.173,38.181,358245.0
2017-07-14 09:30:00,47.6,47.84,47.54,47.81,186593.0,38.2936,38.4867,38.2454,38.4626,186593.0
2017-07-14 10:00:00,47.8,47.98,47.78,47.87,144492.0,38.4545,38.5993,38.4384,38.5108,144492.0
2017-07-14 10:30:00,47.87,48.04,47.72,47.76,209834.0,38.5108,38.6476,38.3902,38.4223,209834.0
2017-07-14 11:00:00,47.77,47.81,47.7,47.75,97028.0,38.4304,38.4626,38.3741,38.4143,97028.0
2017-07-14 11:30:00,47.77,47.92,47.74,47.91,191569.0,38.4304,38.5511,38.4063,38.543,191569.0
2017-07-14 12:00:00,47.91,47.92,47.76,47.8,119275.0,38.543,38.5511,38.4223,38.4545,119275.0
2017-07-14 12:30:00,47.79,47.86,47.77,47.8,71347.0,38.4465,38.5028,38.4304,38.4545,71347.0
2017-07-14 13:00:00,47.8,47.87,47.77,47.86,46751.0,38.4545,38.5108,38.4304,38.5028,46751.0
2017-07-14 13:30:00,47.85,47.98,47.84,47.97,56117.0,38.4948,38.5993,38.4867,38.5913,56117.0
2017-07-14 14:00:00,47.97,48.0,47.95,47.98,80052.0,38.5913,38.6154,38.5752,38.5993,80052.0
2017-07-14 14:30:00,47.98,47.99,47.92,47.97,84856.0,38.5993,38.6074,38.5511,38.5913,84856.0
2017-07-14 15:00:00,47.97,48.13,47.96,48.04,228021.0,38.5913,38.72,38.5832,38.6476,228021.0
2017-07-14 15:30:00,48.04,48.08,47.97,47.99,238168.0,38.6476,38.6798,38.5913,38.6074,238168.0
2017-07-17 09:30:00,48.09,48.31,48.05,48.28,126989.0,38.6878,38.8648,38.6556,38.8407,126989.0
2017-07-17 10:00:00,48.27,48.31,48.19,48.28,100133.0,38.8326,38.8648,38.7683,38.8407,100133.0
2017-07-17 10:30:00,48.28,48.37,48.25,48.35,132455.0,38.8407,38.9131,38.8165,38.897,132455.0
2017-07-17 11:00:00,48.35,48.4,48.31,48.34,127519.0,38.897,38.9372,38.8648,38.889,127519.0
2017-07-17 11:30:00,48.34,48.34,48.2,48.23,65009.0,38.889,38.889,38.7763,38.8005,65009.0
2017-07-17 12:00:00,48.24,48.34,48.21,48.28,108999.0,38.8085,38.889,38.7844,38.8407,108999.0
2017-07-17 12:30:00,48.28,48.28,48.14,48.19,77185.0,38.8407,38.8407,38.7281,38.7683,77185.0
2017-07-17 13:00:00,48.19,48.22,48.14,48.17,89769.0,38.7683,38.7924,38.7281,38.7522,89769.0
2017-07-17 13:30:00,48.17,48.27,48.17,48.22,93414.0,38.7522,38.8326,38.7522,38.7924,93414.0
2017-07-17 14:00:00,48.23,48.25,48.16,48.18,55705.0,38.8005,38.8165,38.7441,38.7602,55705.0
2017-07-17 14:30:00,48.18,48.2,48.1,48.1,75337.0,38.7602,38.7763,38.6959,38.6959,75337.0
2017-07-17 15:00:00,48.1,48.12,47.95,47.97,103909.0,38.6959,38.712,38.5752,38.5913,103909.0
2017-07-17 15:30:00,47.97,47.99,47.92,47.95,187962.0,38.5913,38.6074,38.5511,38.5752,187962.0
2017-07-18 09:30:00,47.89,47.94,47.68,47.89,66076.0,38.5269,38.5672,38.358,38.5269,66076.0
2017-07-18 10:00:00,47.88,47.91,47.71,47.79,48191.0,38.5189,38.543,38.3821,38.4465,48191.0
2017-07-18 10:30:00,47.79,47.86,47.66,47.82,54001.0,38.4465,38.5028,38.3419,38.4706,54001.0
2017-07-18 11:00:00,47.83,47.86,47.74,47.82,65574.0,38.4787,38.5028,38.4063,38.4706,65574.0
2017-07-18 11:30:00,47.81,47.88,47.77,47.82,43380.0,38.4626,38.5189,38.4304,38.4706,43380.0
2017-07-18 12:00:00,47.82,47.82,47.7,47.76,52234.0,38.4706,38.4706,38.3741,38.4223,52234.0
2017-07-18 12:30:00,47.75,47.77,47.64,47.65,49163.0,38.4143,38.4304,38.3258,38.3339,49163.0
2017-07-18 13:00:00,47.65,47.72,47.57,47.58,60699.0,38.3339,38.3902,38.2695,38.2775,60699.0
2017-07-18 13:30:00,47.57,47.62,47.54,47.6,49476.0,38.2695,38.3097,38.2454,38.2936,49476.0
2017-07-18 14:00:00,47.59,47.68,47.59,47.65,45501.0,38.2856,38.358,38.2856,38.3339,45501.0
2017-07-18 14:30:00,47.66,47.68,47.58,47.62,43260.0,38.3419,38.358,38.2775,38.3097,43260.0
2017-07-18 15:00:00,47.62,47.74,47.61,47.72,56539.0,38.3097,38.4063,38.3017,38.3902,56539.0
2017-07-18 15:30:00,47.73,47.75,47.68,47.75,160183.0,38.3982,38.4143,38.358,38.4143,160183.0
2017-07-19 09:30:00,47.9,47.95,47.75,47.93,82537.0,38.535,38.5752,38.4143,38.5591,82537.0
2017-07-19 10:00:00,47.93,47.99,47.85,47.88,43543.0,38.5591,38.6074,38.4948,38.5189,43543.0
2017-07-19 10:30:00,47.87,47.94,47.84,47.93,56137.0,38.5108,38.5672,38.4867,38.5591,56137.0
2017-07-19 11:00:00,47.92,47.96,47.83,47.84,62607.0,38.5511,38.5832,38.4787,38.4867,62607.0
2017-07-19 11:30:00,47.83,47.87,47.79,47.84,58175.0,38.4787,38.5108,38.4465,38.4867,58175.0
2017-07-19 12:00:00,47.84,47.93,47.84,47.88,41670.0,38.4867,38.5591,38.4867,38.5189,41670.0
2017-07-19 12:30:00,47.87,47.9,47.85,47.9,77543.0,38.5108,38.535,38.4948,38.535,77543.0
2017-07-19 13:00:00,47.9,48.19,47.9,48.14,113571.0,38.535,38.7683,38.535,38.7281,113571.0
2017-07-19 13:30:00,48.13,48.17,48.07,48.14,56507.0,38.72,38.7522,38.6717,38.7281,56507.0
2017-07-19 14:00:00,48.14,48.21,48.13,48.17,96055.0,38.7281,38.7844,38.72,38.7522,96055.0
2017-07-19 14:30:00,48.18,48.2,48.11,48.11,46576.0,38.7602,38.7763,38.7039,38.7039,46576.0
2017-07-19 15:00:00,48.11,48.12,48.03,48.09,69774.0,38.7039,38.712,38.6396,38.6878,69774.0
2017-07-19 15:30:00,48.09,48.16,48.08,48.13,204331.0,38.6878,38.7441,38.6798,38.72,204331.0
2017-07-20 09:30:00,48.25,48.38,48.02,48.28,148403.0,38.8165,38.9211,38.6315,38.8407,148403.0
2017-07-20 10:00:00,48.29,48.34,48.0,48.0,76506.0,38.8487,38.889,38.6154,38.6154,76506.0
2017-07-20 10:30:00,48.0,48.07,47.89,48.01,75651.0,38.6154,38.6717,38.5269,38.6235,75651.0
2017-07-20 11:00:00,48.02,48.02,47.91,47.99,76222.0,38.6315,38.6315,38.543,38.6074,76222.0
2017-07-20 11:30:00,47.99,48.11,47.98,48.05,57746.0,38.6074,38.7039,38.5993,38.6556,57746.0
2017-07-20 12:00:00,48.05,48.12,48.01,48.1,69795.0,38.6556,38.712,38.6235,38.6959,69795.0
2017-07-20 12:30:00,48.1,48.19,48.1,48.16,57036.0,38.6959,38.7683,38.6959,38.7441,57036.0
2017-07-20 13:00:00,48.16,48.3,48.13,48.26,50413.0,38.7441,38.8568,38.72,38.8246,50413.0
2017-07-20 13:30:00,48.24,48.25,48.13,48.14,37813.0,38.8085,38.8165,38.72,38.7281,37813.0
2017-07-20 14:00:00,48.13,48.19,48.09,48.17,75373.0,38.72,38.7683,38.6878,38.7522,75373.0
2017-07-20 14:30:00,48.17,48.23,48.14,48.21,62688.0,38.7522,38.8005,38.7281,38.7844,62688.0
2017-07-20 15:00:00,48.22,48.25,48.14,48.23,130279.0,38.7924,38.8165,38.7281,38.8005,130279.0
2017-07-20 15:30:00,48.23,48.23,48.07,48.11,319872.0,38.8005,38.8005,38.6717,38.7039,319872.0
2017-07-21 09:30:00,48.24,48.46,48.01,48.39,279600.0,38.8085,38.9855,38.6235,38.9292,279600.0
2017-07-21 10:00:00,48.39,48.46,48.26,48.36,223169.0,38.9292,38.9855,38.8246,38.905,223169.0
2017-07-21 10:30:00,48.36,48.45,48.32,48.35,122992.0,38.905,38.9774,38.8729,38.897,122992.0
2017-07-21 11:00:00,48.34,48.58,48.34,48.58,81991.0,38.889,39.082,38.889,39.082,81991.0
2017-07-21 11:30:00,48.59,48.66,48.53,48.66,70089.0,39.0901,39.1464,39.0418,39.1464,70089.0
2017-07-21 12:00:00,48.67,48.75,48.65,48.74,63618.0,39.1544,39.2188,39.1383,39.2107,63618.0
2017-07-21 12:30:00,48.74,48.78,48.7,48.77,52139.0,39.2107,39.2429,39.1786,39.2349,52139.0
2017-07-21 13:00:00,48.78,48.85,48.73,48.76,166863.0,39.2429,39.2992,39.2027,39.2268,166863.0
2017-07-21 13:30:00,48.76,48.78,48.71,48.72,161926.0,39.2268,39.2429,39.1866,39.1947,161926.0
2017-07-21 14:00:00,48.72,48.72,48.53,48.53,98599.0,39.1947,39.1947,39.0418,39.0418,98599.0
2017-07-21 14:30:00,48.53,48.6,48.44,48.58,89241.0,39.0418,39.0981,38.9694,39.082,89241.0
2017-07-21 15:00:00,48.59,48.6,48.53,48.59,70352.0,39.0901,39.0981,39.0418,39.0901,70352.0
2017-07-21 15:30:00,48.59,48.76,48.57,48.74,409680.0,39.0901,39.2268,39.074,39.2107,409680.0
2017-07-24 09:30:00,48.5,48.74,48.25,48.66,135016.0,39.0177,39.2107,38.8165,39.1464,135016.0
2017-07-24 10:00:00,48.66,48.76,48.47,48.5,103871.0,39.1464,39.2268,38.9935,39.0177,103871.0
2017-07-24 10:30:00,48.49,48.54,48.39,48.46,128430.0,39.0096,39.0498,38.9292,38.9855,128430.0
2017-07-24 11:00:00,48.46,48.56,48.34,48.55,162710.0,38.9855,39.0659,38.889,39.0579,162710.0
2017-07-24 11:30:00,48.56,48.61,48.47,48.57,111167.0,39.0659,39.1062,38.9935,39.074,111167.0
2017-07-24 12:00:00,48.56,48.7,48.54,48.65,75058.0,39.0659,39.1786,39.0498,39.1383,75058.0
2017-07-24 12:30:00,48.63,48.7,48.56,48.57,102993.0,39.1223,39.1786,39.0659,39.074,102993.0
2017-07-24 13:00:00,48.57,48.67,48.57,48.61,111942.0,39.074,39.1544,39.074,39.1062,111942.0
2017-07-24 13:30:00,48.61,48.66,48.58,48.6,60986.0,39.1062,39.1464,39.082,39.0981,60986.0
2017-07-24 14:00:00,48.61,48.66,48.55,48.55,53929.0,39.1062,39.1464,39.0579,39.0579,53929.0
2017-07-24 14:30:00,48.55,48.56,48.48,48.53,58475.0,39.0579,39.0659,39.0016,39.0418,58475.0
2017-07-24 15:00:00,48.54,48.67,48.51,48.6,106710.0,39.0498,39.1544,39.0257,39.0981,106710.0
2017-07-24 15:30:00,48.6,48.62,48.54,48.56,248681.0,39.0981,39.1142,39.0498,39.0659,248681.0
2017-07-25 09:30:00,48.67,48.68,48.17,48.19,153416.0,39.1544,39.1625,38.7522,38.7683,153416.0
2017-07-25 10:00:00,48.18,48.26,48.1,48.13,259926.0,38.7602,38.8246,38.6959,38.72,259926.0
2017-07-25 10:30:00,48.14,48.38,48.08,48.36,242488.0,38.7281,38.9211,38.6798,38.905,242488.0
2017-07-25 11:00:00,48.35,48.46,48.32,48.41,220423.0,38.897,38.9855,38.8729,38.9453,220423.0
2017-07-25 11:30:00,48.39,48.67,48.37,48.64,179297.0,38.9292,39.1544,38.9131,39.1303,179297.0
2017-07-25 12:00:00,48.63,48.73,48.56,48.57,100693.0,39.1223,39.2027,39.0659,39.074,100693.0
2017-07-25 12:30:00,48.58,48.72,48.57,48.7,62535.0,39.082,39.1947,39.074,39.1786,62535.0
2017-07-25 13:00:00,48.71,48.73,48.58,48.69,73510.0,39.1866,39.2027,39.082,39.1705,73510.0
2017-07-25 13:30:00,48.69,48.73,48.6,48.63,64751.0,39.1705,39.2027,39.0981,39.1223,64751.0
2017-07-25 14:00:00,48.63,48.69,48.56,48.57,93103.0,39.1223,39.1705,39.0659,39.074,93103.0
2017-07-25 14:30:00,48.58,48.59,48.53,48.56,76827.0,39.082,39.0901,39.0418,39.0659,76827.0
2017-07-25 15:00:00,48.55,48.59,48.44,48.49,81364.0,39.0579,39.0901,38.9694,39.0096,81364.0
2017-07-25 15:30:00,48.5,48.57,48.49,48.53,256428.0,39.0177,39.074,39.0096,39.0418,256428.0
2017-07-26 09:30:00,48.65,48.65,48.0,48.05,162562.0,39.1383,39.1383,38.6154,38.6556,162562.0
2017-07-26 10:00:00,48.06,48.29,48.05,48.18,153883.0,38.6637,38.8487,38.6556,38.7602,153883.0
2017-07-26 10:30:00,48.18,48.21,48.06,48.08,168780.0,38.7602,38.7844,38.6637,38.6798,168780.0
2017-07-26 11:00:00,48.08,48.12,48.04,48.05,134202.0,38.6798,38.712,38.6476,38.6556,134202.0
2017-07-26 11:30:00,48.05,48.17,48.03,48.17,111871.0,38.6556,38.7522,38.6396,38.7522,111871.0
2017-07-26 12:00:00,48.16,48.44,48.14,48.38,129037.0,38.7441,38.9694,38.7281,38.9211,129037.0
2017-07-26 12:30:00,48.37,48.37,48.2,48.25,87164.0,38.9131,38.9131,38.7763,38.8165,87164.0
2017-07-26 13:00:00,48.25,48.32,48.21,48.22,104300.0,38.8165,38.8729,38.7844,38.7924,104300.0
2017-07-26 13:30:00,48.22,48.31,48.16,48.21,105032.0,38.7924,38.8648,38.7441,38.7844,105032.0
2017-07-26 14:00:00,48.21,48.23,48.09,48.11,188664.0,38.7844,38.8005,38.6878,38.7039,188664.0
2017-07-26 14:30:00,48.11,48.16,48.02,48.03,178154.0,38.7039,38.7441,38.6315,38.6396,178154.0
2017-07-26 15:00:00,48.03,48.07,47.9,47.91,248773.0,38.6396,38.6717,38.535,38.543,248773.0
2017-07-26 15:30:00,47.9,47.97,47.82,47.89,674265.0,38.535,38.5913,38.4706,38.5269,674265.0
2017-07-27 09:30:00,47.93,48.01,47.54,47.58,267706.0,38.5591,38.6235,38.2454,38.2775,267706.0
2017-07-27 10:00:00,47.59,47.59,47.41,47.47,206913.0,38.2856,38.2856,38.1408,38.189,206913.0
2017-07-27 10:30:00,47.47,47.63,47.47,47.6,120549.0,38.189,38.3178,38.189,38.2936,120549.0
2017-07-27 11:00:00,47.59,47.75,47.53,47.65,137209.0,38.2856,38.4143,38.2373,38.3339,137209.0
2017-07-27 11:30:00,47.65,47.92,47.6,47.92,118498.0,38.3339,38.5511,38.2936,38.5511,118498.0
2017-07-27 12:00:00,47.92,47.92,47.81,47.86,94207.0,38.5511,38.5511,38.4626,38.5028,94207.0
2017-07-27 12:30:00,47.87,47.88,47.67,47.69,167064.0,38.5108,38.5189,38.3499,38.366,167064.0
2017-07-27 13:00:00,47.7,47.75,47.5,47.57,148345.0,38.3741,38.4143,38.2132,38.2695,148345.0
2017-07-27 13:30:00,47.56,47.64,47.38,47.59,166757.0,38.2615,38.3258,38.1166,38.2856,166757.0
2017-07-27 14:00:00,47.59,47.77,47.55,47.75,208856.0,38.2856,38.4304,38.2534,38.4143,208856.0
2017-07-27 14:30:00,47.75,47.8,47.62,47.79,219111.0,38.4143,38.4545,38.3097,38.4465,219111.0
2017-07-27 15:00:00,47.79,47.93,47.71,47.92,210057.0,38.4465,38.5591,38.3821,38.5511,210057.0
2017-07-27 15:30:00,47.93,48.0,47.81,47.96,757610.0,38.5591,38.6154,38.4626,38.5832,757610.0
2017-07-28 09:30:00,47.88,48.33,47.73,47.98,232144.0,38.5189,38.8809,38.3982,38.5993,232144.0
2017-07-28 10:00:00,48.0,48.24,47.95,48.19,184270.0,38.6154,38.8085,38.5752,38.7683,184270.0
2017-07-28 10:30:00,48.19,48.22,47.85,47.9,479855.0,38.7683,38.7924,38.4948,38.535,479855.0
2017-07-28 11:00:00,47.9,48.16,47.85,48.14,506398.0,38.535,38.7441,38.4948,38.7281,506398.0
2017-07-28 11:30:00,48.14,48.23,48.06,48.22,133747.0,38.7281,38.8005,38.6637,38.7924,133747.0
2017-07-28 12:00:00,48.21,48.3,48.12,48.26,94629.0,38.7844,38.8568,38.712,38.8246,94629.0
2017-07-28 12:30:00,48.26,48.27,48.15,48.22,76397.0,38.8246,38.8326,38.7361,38.7924,76397.0
2017-07-28 13:00:00,48.22,48.22,48.03,48.11,95779.0,38.7924,38.7924,38.6396,38.7039,95779.0
2017-07-28 13:30:00,48.12,48.17,48.08,48.11,101889.0,38.712,38.7522,38.6798,38.7039,101889.0
2017-07-28 14:00:00,48.12,48.36,48.09,48.36,152000.0,38.712,38.905,38.6878,38.905,152000.0
2017-07-28 14:30:00,48.35,48.36,48.23,48.31,123980.0,38.897,38.905,38.8005,38.8648,123980.0
2017-07-28 15:00:00,48.31,48.54,48.29,48.54,204876.0,38.8648,39.0498,38.8487,39.0498,204876.0
2017-07-28 15:30:00,48.53,48.74,48.5,48.73,918904.0,39.0418,39.2107,39.0177,39.2027,918904.0
2017-07-31 09:30:00,48.14,48.32,47.41,47.43,258804.0,38.7281,38.8729,38.1408,38.1569,258804.0
2017-07-31 10:00:00,47.44,47.52,47.03,47.04,310596.0,38.1649,38.2293,37.8351,37.8431,310596.0
2017-07-31 10:30:00,47.05,47.05,46.8,46.94,443361.0,37.8512,37.8512,37.65,37.7627,443361.0
2017-07-31 11:00:00,46.92,47.15,46.86,47.13,243794.0,37.7466,37.9316,37.6983,37.9155,243794.0
2017-07-31 11:30:00,47.13,47.22,47.04,47.16,182738.0,37.9155,37.9879,37.8431,37.9397,182738.0
2017-07-31 12:00:00,47.15,47.19,46.97,47.18,237624.0,37.9316,37.9638,37.7868,37.9557,237624.0
2017-07-31 12:30:00,47.18,47.21,47.03,47.07,169094.0,37.9557,37.9799,37.8351,37.8673,169094.0
2017-07-31 13:00:00,47.06,47.14,47.01,47.02,162585.0,37.8592,37.9236,37.819,37.827,162585.0
2017-07-31 13:30:00,47.02,47.03,46.9,46.93,158400.0,37.827,37.8351,37.7305,37.7546,158400.0
2017-07-31 14:00:00,46.93,46.99,46.91,46.94,122898.0,37.7546,37.8029,37.7385,37.7627,122898.0
2017-07-31 14:30:00,46.94,47.02,46.9,47.01,124210.0,37.7627,37.827,37.7305,37.819,124210.0
2017-07-31 15:00:00,47.0,47.04,46.88,46.89,313910.0,37.8109,37.8431,37.7144,37.7224,313910.0
2017-07-31 15:30:00,46.89,47.15,46.88,47.12,1094251.0,37.7224,37.9316,37.7144,37.9075,1094251.0
2017-08-01 09:30:00,47.1,47.36,46.85,46.93,369416.0,37.8914,38.1006,37.6903,37.7546,369416.0
2017-08-01 10:00:00,46.92,47.1,46.91,47.05,187865.0,37.7466,37.8914,37.7385,37.8512,187865.0
2017-08-01 10:30:00,47.05,47.25,47.02,47.19,457671.0,37.8512,38.0121,37.827,37.9638,457671.0
2017-08-01 11:00:00,47.19,47.46,47.17,47.44,150997.0,37.9638,38.181,37.9477,38.1649,150997.0
2017-08-01 11:30:00,47.45,47.61,47.44,47.49,180985.0,38.173,38.3017,38.1649,38.2051,180985.0
2017-08-01 12:00:00,47.49,47.54,47.4,47.48,155808.0,38.2051,38.2454,38.1327,38.1971,155808.0
2017-08-01 12:30:00,47.47,47.59,47.44,47.59,99825.0,38.189,38.2856,38.1649,38.2856,99825.0
2017-08-01 13:00:00,47.59,47.72,47.58,47.67,87386.0,38.2856,38.3902,38.2775,38.3499,87386.0
2017-08-01 13:30:00,47.66,47.69,47.57,47.61,125638.0,38.3419,38.366,38.2695,38.3017,125638.0
2017-08-01 14:00:00,47.6,47.67,47.55,47.67,173995.0,38.2936,38.3499,38.2534,38.3499,173995.0
2017-08-01 14:30:00,47.67,47.72,47.63,47.65,115899.0,38.3499,38.3902,38.3178,38.3339,115899.0
2017-08-01 15:00:00,47.65,47.73,47.6,47.72,148416.0,38.3339,38.3982,38.2936,38.3902,148416.0
2017-08-01 15:30:00,47.72,47.84,47.71,47.77,636781.0,38.3902,38.4867,38.3821,38.4304,636781.0
2017-08-02 09:30:00,47.6,47.6,47.21,47.22,159938.0,38.2936,38.2936,37.9799,37.9879,159938.0
2017-08-02 10:00:00,47.24,47.3,46.88,46.91,169448.0,38.004,38.0523,37.7144,37.7385,169448.0
2017-08-02 10:30:00,46.9,46.99,46.45,46.58,338708.0,37.7305,37.8029,37.3685,37.4731,338708.0
2017-08-02 11:00:00,46.58,46.73,46.46,46.63,277540.0,37.4731,37.5937,37.3765,37.5133,277540.0
2017-08-02 11:30:00,46.64,46.64,46.32,46.34,175352.0,37.5213,37.5213,37.2639,37.28,175352.0
2017-08-02 12:00:00,46.34,46.47,46.15,46.15,193652.0,37.28,37.3846,37.1271,37.1271,193652.0
2017-08-02 12:30:00,46.15,46.35,46.13,46.23,164558.0,37.1271,37.288,37.111,37.1915,164558.0
2017-08-02 13:00:00,46.23,46.36,46.17,46.27,141786.0,37.1915,37.2961,37.1432,37.2237,141786.0
2017-08-02 13:30:00,46.27,46.43,46.25,46.34,227146.0,37.2237,37.3524,37.2076,37.28,227146.0
2017-08-02 14:00:00,46.34,46.34,46.22,46.3,122092.0,37.28,37.28,37.1834,37.2478,122092.0
2017-08-02 14:30:00,46.3,46.33,46.24,46.27,117286.0,37.2478,37.2719,37.1995,37.2237,117286.0
2017-08-02 15:00:00,46.28,46.28,46.09,46.17,199184.0,37.2317,37.2317,37.0789,37.1432,199184.0
2017-08-02 15:30:00,46.17,46.27,46.09,46.19,634038.0,37.1432,37.2237,37.0789,37.1593,634038.0
2017-08-03 09:30:00,46.2,46.39,45.78,46.26,373737.0,37.1673,37.3202,36.8295,37.2156,373737.0
2017-08-03 10:00:00,46.24,46.47,46.12,46.41,158654.0,37.1995,37.3846,37.103,37.3363,158654.0
2017-08-03 10:30:00,46.4,46.47,46.18,46.28,208089.0,37.3282,37.3846,37.1513,37.2317,208089.0
2017-08-03 11:00:00,46.28,46.45,46.15,46.21,232831.0,37.2317,37.3685,37.1271,37.1754,232831.0
2017-08-03 11:30:00,46.21,46.23,46.07,46.12,113311.0,37.1754,37.1915,37.0628,37.103,113311.0
2017-08-03 12:00:00,46.11,46.14,46.01,46.02,107823.0,37.0949,37.1191,37.0145,37.0225,107823.0
2017-08-03 12:30:00,46.03,46.11,45.99,46.09,99946.0,37.0306,37.0949,36.9984,37.0789,99946.0
2017-08-03 13:00:00,46.09,46.09,45.98,46.01,81487.0,37.0789,37.0789,36.9904,37.0145,81487.0
2017-08-03 13:30:00,46.01,46.07,45.98,46.03,112440.0,37.0145,37.0628,36.9904,37.0306,112440.0
2017-08-03 14:00:00,46.02,46.18,46.02,46.16,109784.0,37.0225,37.1513,37.0225,37.1352,109784.0
2017-08-03 14:30:00,46.15,46.21,46.07,46.07,103914.0,37.1271,37.1754,37.0628,37.0628,103914.0
2017-08-03 15:00:00,46.07,46.16,45.99,46.01,189954.0,37.0628,37.1352,36.9984,37.0145,189954.0
2017-08-03 15:30:00,46.01,46.15,45.96,46.14,493947.0,37.0145,37.1271,36.9743,37.1191,493947.0
2017-08-04 09:30:00,46.21,46.8,46.1,46.63,212354.0,37.1754,37.65,37.0869,37.5133,212354.0
2017-08-04 10:00:00,46.63,46.63,46.39,46.63,143991.0,37.5133,37.5133,37.3202,37.5133,143991.0
2017-08-04 10:30:00,46.62,46.73,46.5,46.57,109764.0,37.5052,37.5937,37.4087,37.465,109764.0
2017-08-04 11:00:00,46.58,46.72,46.56,46.7,131209.0,37.4731,37.5857,37.457,37.5696,131209.0
2017-08-04 11:30:00,46.7,46.74,46.63,46.7,116243.0,37.5696,37.6018,37.5133,37.5696,116243.0
2017-08-04 12:00:00,46.7,46.85,46.69,46.84,113744.0,37.5696,37.6903,37.5615,37.6822,113744.0
2017-08-04 12:30:00,46.84,46.94,46.84,46.92,106215.0,37.6822,37.7627,37.6822,37.7466,106215.0
2017-08-04 13:00:00,46.91,47.02,46.87,46.99,144366.0,37.7385,37.827,37.7064,37.8029,144366.0
2017-08-04 13:30:00,46.99,47.11,46.97,47.1,99104.0,37.8029,37.8994,37.7868,37.8914,99104.0
2017-08-04 14:00:00,47.11,47.12,46.99,47.1,134423.0,37.8994,37.9075,37.8029,37.8914,134423.0
2017-08-04 14:30:00,47.1,47.11,46.91,46.96,180353.0,37.8914,37.8994,37.7385,37.7788,180353.0
2017-08-04 15:00:00,46.96,47.1,46.91,47.08,206714.0,37.7788,37.8914,37.7385,37.8753,206714.0
2017-08-04 15:30:00,47.08,47.16,46.99,47.01,548888.0,37.8753,37.9397,37.8029,37.819,548888.0
2017-08-07 09:30:00,47.16,47.25,47.07,47.08,102708.0,37.9397,38.0121,37.8673,37.8753,102708.0
2017-08-07 10:00:00,47.08,47.2,47.08,47.1,105569.0,37.8753,37.9718,37.8753,37.8914,105569.0
2017-08-07 10:30:00,47.1,47.33,47.1,47.3,107659.0,37.8914,38.0764,37.8914,38.0523,107659.0
2017-08-07 11:00:00,47.29,47.42,47.26,47.39,110614.0,38.0442,38.1488,38.0201,38.1247,110614.0
2017-08-07 11:30:00,47.4,47.66,47.4,47.58,108399.0,38.1327,38.3419,38.1327,38.2775,108399.0
2017-08-07 12:00:00,47.59,47.67,47.53,47.53,102587.0,38.2856,38.3499,38.2373,38.2373,102587.0
2017-08-07 12:30:00,47.54,47.67,47.54,47.66,80478.0,38.2454,38.3499,38.2454,38.3419,80478.0
2017-08-07 13:00:00,47.66,47.69,47.57,47.66,126955.0,38.3419,38.366,38.2695,38.3419,126955.0
2017-08-07 13:30:00,47.66,47.66,47.41,47.46,140413.0,38.3419,38.3419,38.1408,38.181,140413.0
2017-08-07 14:00:00,47.46,47.52,47.42,47.47,124312.0,38.181,38.2293,38.1488,38.189,124312.0
2017-08-07 14:30:00,47.47,47.54,47.46,47.52,154371.0,38.189,38.2454,38.181,38.2293,154371.0
2017-08-07 15:00:00,47.52,47.72,47.51,47.71,207999.0,38.2293,38.3902,38.2212,38.3821,207999.0
2017-08-07 15:30:00,47.7,47.71,47.54,47.59,643551.0,38.3741,38.3821,38.2454,38.2856,643551.0
2017-08-08 09:30:00,48.0,48.6,47.6,47.83,597930.0,38.6154,39.0981,38.2936,38.4787,597930.0
2017-08-08 10:00:00,47.8,47.8,47.61,47.78,139911.0,38.4545,38.4545,38.3017,38.4384,139911.0
2017-08-08 10:30:00,47.79,48.22,47.77,48.11,227887.0,38.4465,38.7924,38.4304,38.7039,227887.0
2017-08-08 11:00:00,48.12,48.16,47.9,48.1,128376.0,38.712,38.7441,38.535,38.6959,128376.0
2017-08-08 11:30:00,48.11,48.21,48.08,48.15,203143.0,38.7039,38.7844,38.6798,38.7361,203143.0
2017-08-08 12:00:00,48.15,48.3,48.15,48.26,98955.0,38.7361,38.8568,38.7361,38.8246,98955.0
2017-08-08 12:30:00,48.26,48.26,48.06,48.07,159332.0,38.8246,38.8246,38.6637,38.6717,159332.0
2017-08-08 13:00:00,48.07,48.2,48.05,48.12,157440.0,38.6717,38.7763,38.6556,38.712,157440.0
2017-08-08 13:30:00,48.12,48.16,48.05,48.1,108625.0,38.712,38.7441,38.6556,38.6959,108625.0
2017-08-08 14:00:00,48.09,48.14,48.05,48.11,109918.0,38.6878,38.7281,38.6556,38.7039,109918.0
2017-08-08 14:30:00,48.11,48.21,48.1,48.14,144223.0,38.7039,38.7844,38.6959,38.7281,144223.0
2017-08-08 15:00:00,48.14,48.15,47.91,47.97,160124.0,38.7281,38.7361,38.543,38.5913,160124.0
2017-08-08 15:30:00,47.97,47.97,47.74,47.83,417977.0,38.5913,38.5913,38.4063,38.4787,417977.0
2017-08-09 09:30:00,47.56,47.92,47.33,47.92,254097.0,38.2615,38.5511,38.0764,38.5511,254097.0
2017-08-09 10:00:00,47.91,47.91,47.52,47.55,214508.0,38.543,38.543,38.2293,38.2534,214508.0
2017-08-09 10:30:00,47.55,47.82,47.54,47.78,190612.0,38.2534,38.4706,38.2454,38.4384,190612.0
2017-08-09 11:00:00,47.78,47.82,47.58,47.68,138433.0,38.4384,38.4706,38.2775,38.358,138433.0
2017-08-09 11:30:00,47.68,47.82,47.63,47.8,98958.0,38.358,38.4706,38.3178,38.4545,98958.0
2017-08-09 12:00:00,47.79,47.85,47.73,47.77,100336.0,38.4465,38.4948,38.3982,38.4304,100336.0
2017-08-09 12:30:00,47.78,47.84,47.73,47.8,86385.0,38.4384,38.4867,38.3982,38.4545,86385.0
2017-08-09 13:00:00,47.8,47.83,47.71,47.73,81800.0,38.4545,38.4787,38.3821,38.3982,81800.0
2017-08-09 13:30:00,47.73,47.74,47.62,47.63,96931.0,38.3982,38.4063,38.3097,38.3178,96931.0
2017-08-09 14:00:00,47.63,47.63,47.47,47.52,110048.0,38.3178,38.3178,38.189,38.2293,110048.0
2017-08-09 14:30:00,47.53,47.59,47.39,47.48,305103.0,38.2373,38.2856,38.1247,38.1971,305103.0
2017-08-09 15:00:00,47.48,47.6,47.45,47.58,173155.0,38.1971,38.2936,38.173,38.2775,173155.0
2017-08-09 15:30:00,47.58,47.78,47.58,47.75,473981.0,38.2775,38.4384,38.2775,38.4143,473981.0
2017-08-10 09:30:00,47.46,47.74,47.25,47.65,133041.0,38.181,38.4063,38.0121,38.3339,133041.0
2017-08-10 10:00:00,47.66,47.68,47.21,47.53,280846.0,38.3419,38.358,37.9799,38.2373,280846.0
2017-08-10 10:30:00,47.51,47.63,47.47,47.53,227065.0,38.2212,38.3178,38.189,38.2373,227065.0
2017-08-10 11:00:00,47.52,47.57,47.44,47.54,159255.0,38.2293,38.2695,38.1649,38.2454,159255.0
2017-08-10 11:30:00,47.55,47.57,47.44,47.53,116986.0,38.2534,38.2695,38.1649,38.2373,116986.0
2017-08-10 12:00:00,47.53,47.56,47.36,47.38,120792.0,38.2373,38.2615,38.1006,38.1166,120792.0
2017-08-10 12:30:00,47.37,47.39,47.26,47.35,137770.0,38.1086,38.1247,38.0201,38.0925,137770.0
2017-08-10 13:00:00,47.34,47.46,47.34,47.42,84318.0,38.0845,38.181,38.0845,38.1488,84318.0
2017-08-10 13:30:00,47.42,47.43,47.29,47.33,68638.0,38.1488,38.1569,38.0442,38.0764,68638.0
2017-08-10 14:00:00,47.33,47.5,47.29,47.45,101322.0,38.0764,38.2132,38.0442,38.173,101322.0
2017-08-10 14:30:00,47.46,47.61,47.46,47.47,164217.0,38.181,38.3017,38.181,38.189,164217.0
2017-08-10 15:00:00,47.46,47.49,47.23,47.27,187021.0,38.181,38.2051,37.996,38.0281,187021.0
2017-08-10 15:30:00,47.28,47.3,47.05,47.07,624756.0,38.0362,38.0523,37.8512,37.8673,624756.0
2017-08-11 09:30:00,46.86,47.89,46.71,47.72,240267.0,37.6983,38.5269,37.5776,38.3902,240267.0
2017-08-11 10:00:00,47.71,47.97,47.66,47.96,240491.0,38.3821,38.5913,38.3419,38.5832,240491.0
2017-08-11 10:30:00,47.96,48.07,47.88,47.99,150983.0,38.5832,38.6717,38.5189,38.6074,150983.0
2017-08-11 11:00:00,47.98,47.98,47.63,47.66,171445.0,38.5993,38.5993,38.3178,38.3419,171445.0
2017-08-11 11:30:00,47.66,47.77,47.62,47.66,109765.0,38.3419,38.4304,38.3097,38.3419,109765.0
2017-08-11 12:00:00,47.66,47.91,47.66,47.87,145164.0,38.3419,38.543,38.3419,38.5108,145164.0
2017-08-11 12:30:00,47.87,48.04,47.87,47.91,120131.0,38.5108,38.6476,38.5108,38.543,120131.0
2017-08-11 13:00:00,47.9,47.92,47.78,47.8,90503.0,38.535,38.5511,38.4384,38.4545,90503.0
2017-08-11 13:30:00,47.81,47.84,47.68,47.69,98064.0,38.4626,38.4867,38.358,38.366,98064.0
2017-08-11 14:00:00,47.68,47.72,47.64,47.69,94475.0,38.358,38.3902,38.3258,38.366,94475.0
2017-08-11 14:30:00,47.69,47.7,47.55,47.57,132673.0,38.366,38.3741,38.2534,38.2695,132673.0
2017-08-11 15:00:00,47.57,47.66,47.56,47.62,219469.0,38.2695,38.3419,38.2615,38.3097,219469.0
2017-08-11 15:30:00,47.63,47.67,47.52,47.56,498430.0,38.3178,38.3499,38.2293,38.2615,498430.0
2017-08-14 09:30:00,47.91,48.2,47.71,47.94,373806.0,38.543,38.7763,38.3821,38.5672,373806.0
2017-08-14 10:00:00,47.94,47.98,47.76,47.9,214385.0,38.5672,38.5993,38.4223,38.535,214385.0
2017-08-14 10:30:00,47.92,48.2,47.92,48.05,209813.0,38.5511,38.7763,38.5511,38.6556,209813.0
2017-08-14 11:00:00,48.06,48.19,47.98,48.19,178031.0,38.6637,38.7683,38.5993,38.7683,178031.0
2017-08-14 11:30:00,48.19,48.19,48.01,48.01,223387.0,38.7683,38.7683,38.6235,38.6235,223387.0
2017-08-14 12:00:00,48.01,48.18,48.0,48.09,156784.0,38.6235,38.7602,38.6154,38.6878,156784.0
2017-08-14 12:30:00,48.11,48.15,48.07,48.09,143549.0,38.7039,38.7361,38.6717,38.6878,143549.0
2017-08-14 13:00:00,48.09,48.2,47.96,47.97,150926.0,38.6878,38.7763,38.5832,38.5913,150926.0
2017-08-14 13:30:00,47.97,47.99,47.83,47.95,189604.0,38.5913,38.6074,38.4787,38.5752,189604.0
2017-08-14 14:00:00,47.96,47.99,47.86,47.88,143953.0,38.5832,38.6074,38.5028,38.5189,143953.0
2017-08-14 14:30:00,47.89,48.05,47.79,47.94,259649.0,38.5269,38.6556,38.4465,38.5672,259649.0
2017-08-14 15:00:00,47.93,48.09,47.85,48.05,229263.0,38.5591,38.6878,38.4948,38.6556,229263.0
2017-08-14 15:30:00,48.06,48.07,47.87,47.9,671987.0,38.6637,38.6717,38.5108,38.535,671987.0
2017-08-15 09:30:00,43.16,43.66,41.2,42.1,5378097.0,34.7217,35.1239,33.1449,33.8689,5378097.0
2017-08-15 10:00:00,42.07,42.25,41.4,41.71,2266386.0,33.8448,33.9896,33.3058,33.5552,2266386.0
2017-08-15 10:30:00,41.71,41.94,41.25,41.27,1323832.0,33.5552,33.7402,33.1851,33.2012,1323832.0
2017-08-15 11:00:00,41.27,41.6,41.25,41.3,1038233.0,33.2012,33.4667,33.1851,33.2254,1038233.0
2017-08-15 11:30:00,41.29,41.35,41.07,41.25,1294206.0,33.2173,33.2656,33.0403,33.1851,1294206.0
2017-08-15 12:00:00,41.25,41.67,41.19,41.64,1087940.0,33.1851,33.523,33.1369,33.4989,1087940.0
2017-08-15 12:30:00,41.65,41.85,41.38,41.83,1242660.0,33.5069,33.6678,33.2897,33.6517,1242660.0
2017-08-15 13:00:00,41.83,41.96,41.52,41.65,1331840.0,33.6517,33.7563,33.4023,33.5069,1331840.0
2017-08-15 13:30:00,41.64,41.75,41.26,41.31,1096360.0,33.4989,33.5874,33.1932,33.2334,1096360.0
2017-08-15 14:00:00,41.32,41.4,41.17,41.28,485807.0,33.2414,33.3058,33.1208,33.2093,485807.0
2017-08-15 14:30:00,41.29,41.38,41.12,41.16,487464.0,33.2173,33.2897,33.0805,33.1127,487464.0
2017-08-15 15:00:00,41.16,41.19,40.85,40.87,1284606.0,33.1127,33.1369,32.8633,32.8794,1284606.0
2017-08-15 15:30:00,40.87,40.96,40.58,40.63,2335209.0,32.8794,32.9518,32.6461,32.6863,2335209.0
2017-08-16 09:30:00,40.97,41.28,40.36,41.23,1403887.0,32.9599,33.2093,32.4691,33.169,1403887.0
2017-08-16 10:00:00,41.23,41.29,40.8,40.98,719866.0,33.169,33.2173,32.8231,32.9679,719866.0
2017-08-16 10:30:00,40.99,41.01,40.61,40.7,458887.0,32.976,32.9921,32.6703,32.7427,458887.0
2017-08-16 11:00:00,40.7,40.7,40.44,40.55,467865.0,32.7427,32.7427,32.5335,32.622,467865.0
2017-08-16 11:30:00,40.55,40.69,40.51,40.59,285859.0,32.622,32.7346,32.5898,32.6542,285859.0
2017-08-16 12:00:00,40.59,40.82,40.58,40.75,299077.0,32.6542,32.8392,32.6461,32.7829,299077.0
2017-08-16 12:30:00,40.75,40.78,40.61,40.69,244343.0,32.7829,32.807,32.6703,32.7346,244343.0
2017-08-16 13:00:00,40.69,40.71,40.57,40.64,206683.0,32.7346,32.7507,32.6381,32.6944,206683.0
2017-08-16 13:30:00,40.64,40.81,40.63,40.76,236202.0,32.6944,32.8312,32.6863,32.7909,236202.0
2017-08-16 14:00:00,40.77,40.77,40.52,40.59,394257.0,32.799,32.799,32.5979,32.6542,394257.0
2017-08-16 14:30:00,40.58,40.7,40.58,40.63,311940.0,32.6461,32.7427,32.6461,32.6863,311940.0
2017-08-16 15:00:00,40.64,40.8,40.55,40.8,428104.0,32.6944,32.8231,32.622,32.8231,428104.0
2017-08-16 15:30:00,40.79,40.82,40.55,40.72,1076924.0,32.8151,32.8392,32.622,32.7588,1076924.0
2017-08-17 09:30:00,40.5,40.99,40.45,40.94,661095.0,32.5818,32.976,32.5415,32.9357,661095.0
2017-08-17 10:00:00,40.94,41.31,40.85,41.24,690363.0,32.9357,33.2334,32.8633,33.1771,690363.0
2017-08-17 10:30:00,41.23,41.55,41.23,41.51,503858.0,33.169,33.4265,33.169,33.3943,503858.0
2017-08-17 11:00:00,41.51,41.55,41.48,41.49,273465.0,33.3943,33.4265,33.3702,33.3782,273465.0
2017-08-17 11:30:00,41.48,41.53,41.36,41.44,331415.0,33.3702,33.4104,33.2736,33.338,331415.0
2017-08-17 12:00:00,41.45,41.53,41.35,41.39,175202.0,33.346,33.4104,33.2656,33.2978,175202.0
2017-08-17 12:30:00,41.38,41.49,41.36,41.38,184695.0,33.2897,33.3782,33.2736,33.2897,184695.0
2017-08-17 13:00:00,41.38,41.38,41.26,41.27,161600.0,33.2897,33.2897,33.1932,33.2012,161600.0
2017-08-17 13:30:00,41.27,41.34,41.13,41.32,207748.0,33.2012,33.2575,33.0886,33.2414,207748.0
2017-08-17 14:00:00,41.33,41.35,41.19,41.27,226451.0,33.2495,33.2656,33.1369,33.2012,226451.0
2017-08-17 14:30:00,41.26,41.39,41.24,41.37,226680.0,33.1932,33.2978,33.1771,33.2817,226680.0
2017-08-17 15:00:00,41.36,41.37,41.13,41.16,264453.0,33.2736,33.2817,33.0886,33.1127,264453.0
2017-08-17 15:30:00,41.16,41.29,40.99,41.0,755638.0,33.1127,33.2173,32.976,32.984,755638.0
2017-08-18 09:30:00,40.92,41.2,40.5,40.51,372564.0,32.9196,33.1449,32.5818,32.5898,372564.0
2017-08-18 10:00:00,40.51,40.77,40.49,40.62,188383.0,32.5898,32.799,32.5737,32.6783,188383.0
2017-08-18 10:30:00,40.61,40.66,40.57,40.63,135572.0,32.6703,32.7105,32.6381,32.6863,135572.0
2017-08-18 11:00:00,40.63,40.68,40.45,40.63,264236.0,32.6863,32.7266,32.5415,32.6863,264236.0
2017-08-18 11:30:00,40.63,40.69,40.55,40.57,116424.0,32.6863,32.7346,32.622,32.6381,116424.0
2017-08-18 12:00:00,40.57,40.59,40.43,40.53,167786.0,32.6381,32.6542,32.5255,32.6059,167786.0
2017-08-18 12:30:00,40.54,40.63,40.42,40.44,199013.0,32.6139,32.6863,32.5174,32.5335,199013.0
2017-08-18 13:00:00,40.44,40.49,40.36,40.45,137580.0,32.5335,32.5737,32.4691,32.5415,137580.0
2017-08-18 13:30:00,40.45,40.51,40.41,40.44,128639.0,32.5415,32.5898,32.5094,32.5335,128639.0
2017-08-18 14:00:00,40.44,40.65,40.44,40.62,187708.0,32.5335,32.7024,32.5335,32.6783,187708.0
2017-08-18 14:30:00,40.62,40.65,40.43,40.44,267862.0,32.6783,32.7024,32.5255,32.5335,267862.0
2017-08-18 15:00:00,40.44,40.47,40.29,40.34,284669.0,32.5335,32.5576,32.4128,32.453,284669.0
2017-08-18 15:30:00,40.34,40.48,40.32,40.37,659781.0,32.453,32.5657,32.437,32.4772,659781.0
2017-08-21 09:30:00,40.41,40.52,40.2,40.21,312600.0,32.5094,32.5979,32.3404,32.3485,312600.0
2017-08-21 10:00:00,40.21,40.37,40.15,40.22,259192.0,32.3485,32.4772,32.3002,32.3565,259192.0
2017-08-21 10:30:00,40.22,40.44,40.21,40.41,434732.0,32.3565,32.5335,32.3485,32.5094,434732.0
2017-08-21 11:00:00,40.42,40.72,40.37,40.67,395193.0,32.5174,32.7588,32.4772,32.7185,395193.0
2017-08-21 11:30:00,40.67,40.82,40.66,40.79,223164.0,32.7185,32.8392,32.7105,32.8151,223164.0
2017-08-21 12:00:00,40.79,40.84,40.75,40.83,190439.0,32.8151,32.8553,32.7829,32.8472,190439.0
2017-08-21 12:30:00,40.84,40.87,40.74,40.78,258691.0,32.8553,32.8794,32.7748,32.807,258691.0
2017-08-21 13:00:00,40.78,40.84,40.76,40.81,122553.0,32.807,32.8553,32.7909,32.8312,122553.0
2017-08-21 13:30:00,40.81,40.89,40.81,40.86,157537.0,32.8312,32.8955,32.8312,32.8714,157537.0
2017-08-21 14:00:00,40.86,40.86,40.73,40.83,235741.0,32.8714,32.8714,32.7668,32.8472,235741.0
2017-08-21 14:30:00,40.83,40.92,40.82,40.91,197462.0,32.8472,32.9196,32.8392,32.9116,197462.0
2017-08-21 15:00:00,40.91,40.97,40.83,40.96,210402.0,32.9116,32.9599,32.8472,32.9518,210402.0
2017-08-21 15:30:00,40.96,41.0,40.87,40.88,567495.0,32.9518,32.984,32.8794,32.8875,567495.0
2017-08-22 09:30:00,41.0,41.03,40.68,40.7,306798.0,32.984,33.0081,32.7266,32.7427,306798.0
2017-08-22 10:00:00,40.7,40.88,40.66,40.87,297865.0,32.7427,32.8875,32.7105,32.8794,297865.0
2017-08-22 10:30:00,40.88,41.06,40.87,41.0,376042.0,32.8875,33.0323,32.8794,32.984,376042.0
2017-08-22 11:00:00,41.0,41.06,40.79,40.8,234478.0,32.984,33.0323,32.8151,32.8231,234478.0
2017-08-22 11:30:00,40.8,40.97,40.8,40.87,121218.0,32.8231,32.9599,32.8231,32.8794,121218.0
2017-08-22 12:00:00,40.87,40.96,40.85,40.95,93688.0,32.8794,32.9518,32.8633,32.9438,93688.0
2017-08-22 12:30:00,40.96,41.02,40.89,41.0,154917.0,32.9518,33.0001,32.8955,32.984,154917.0
2017-08-22 13:00:00,41.0,41.12,40.97,41.08,172989.0,32.984,33.0805,32.9599,33.0484,172989.0
2017-08-22 13:30:00,41.08,41.08,40.96,40.96,98915.0,33.0484,33.0484,32.9518,32.9518,98915.0
2017-08-22 14:00:00,40.97,41.07,40.96,41.06,115781.0,32.9599,33.0403,32.9518,33.0323,115781.0
2017-08-22 14:30:00,41.07,41.22,41.05,41.2,190303.0,33.0403,33.161,33.0242,33.1449,190303.0
2017-08-22 15:00:00,41.19,41.21,41.15,41.15,210356.0,33.1369,33.153,33.1047,33.1047,210356.0
2017-08-22 15:30:00,41.15,41.18,40.93,40.99,992847.0,33.1047,33.1288,32.9277,32.976,992847.0
2017-08-23 09:30:00,40.68,40.84,40.39,40.72,485842.0,32.7266,32.8553,32.4933,32.7588,485842.0
2017-08-23 10:00:00,40.72,40.75,40.59,40.66,175516.0,32.7588,32.7829,32.6542,32.7105,175516.0
2017-08-23 10:30:00,40.67,40.82,40.67,40.79,121301.0,32.7185,32.8392,32.7185,32.8151,121301.0
2017-08-23 11:00:00,40.79,40.89,40.78,40.86,174413.0,32.8151,32.8955,32.807,32.8714,174413.0
2017-08-23 11:30:00,40.85,40.96,40.8,40.95,160692.0,32.8633,32.9518,32.8231,32.9438,160692.0
2017-08-23 12:00:00,40.94,41.04,40.92,40.92,110445.0,32.9357,33.0162,32.9196,32.9196,110445.0
2017-08-23 12:30:00,40.92,41.03,40.89,41.02,81302.0,32.9196,33.0081,32.8955,33.0001,81302.0
2017-08-23 13:00:00,41.02,41.16,41.02,41.11,118381.0,33.0001,33.1127,33.0001,33.0725,118381.0
2017-08-23 13:30:00,41.11,41.17,41.08,41.16,145753.0,33.0725,33.1208,33.0484,33.1127,145753.0
2017-08-23 14:00:00,41.16,41.31,41.1,41.29,353248.0,33.1127,33.2334,33.0645,33.2173,353248.0
2017-08-23 14:30:00,41.29,41.32,41.23,41.27,101514.0,33.2173,33.2414,33.169,33.2012,101514.0
2017-08-23 15:00:00,41.27,41.35,41.1,41.1,225223.0,33.2012,33.2656,33.0645,33.0645,225223.0
2017-08-23 15:30:00,41.11,41.14,40.95,40.95,919037.0,33.0725,33.0966,32.9438,32.9438,919037.0
2017-08-24 09:30:00,41.42,41.74,41.26,41.29,373781.0,33.3219,33.5793,33.1932,33.2173,373781.0
2017-08-24 10:00:00,41.29,41.32,41.0,41.02,246634.0,33.2173,33.2414,32.984,33.0001,246634.0
2017-08-24 10:30:00,41.02,41.19,40.94,41.16,274216.0,33.0001,33.1369,32.9357,33.1127,274216.0
2017-08-24 11:00:00,41.17,41.34,41.12,41.22,145565.0,33.1208,33.2575,33.0805,33.161,145565.0
2017-08-24 11:30:00,41.23,41.39,41.17,41.32,123609.0,33.169,33.2978,33.1208,33.2414,123609.0
2017-08-24 12:00:00,41.32,41.38,41.17,41.19,91143.0,33.2414,33.2897,33.1208,33.1369,91143.0
2017-08-24 12:30:00,41.18,41.26,41.16,41.16,89259.0,33.1288,33.1932,33.1127,33.1127,89259.0
2017-08-24 13:00:00,41.16,41.25,41.14,41.23,78900.0,33.1127,33.1851,33.0966,33.169,78900.0
2017-08-24 13:30:00,41.23,41.39,41.21,41.29,250280.0,33.169,33.2978,33.153,33.2173,250280.0
2017-08-24 14:00:00,41.29,41.39,41.25,41.36,163696.0,33.2173,33.2978,33.1851,33.2736,163696.0
2017-08-24 14:30:00,41.36,41.4,41.22,41.34,121528.0,33.2736,33.3058,33.161,33.2575,121528.0
2017-08-24 15:00:00,41.34,41.36,41.26,41.3,171739.0,33.2575,33.2736,33.1932,33.2254,171739.0
2017-08-24 15:30:00,41.31,41.35,41.26,41.33,349560.0,33.2334,33.2656,33.1932,33.2495,349560.0
2017-08-25 09:30:00,41.41,41.72,41.35,41.72,268140.0,33.3138,33.5632,33.2656,33.5632,268140.0
2017-08-25 10:00:00,41.71,41.77,41.51,41.52,145820.0,33.5552,33.6035,33.3943,33.4023,145820.0
2017-08-25 10:30:00,41.53,41.6,41.44,41.59,89960.0,33.4104,33.4667,33.338,33.4587,89960.0
2017-08-25 11:00:00,41.58,41.71,41.48,41.71,198800.0,33.4506,33.5552,33.3702,33.5552,198800.0
2017-08-25 11:30:00,41.7,41.79,41.67,41.76,96763.0,33.5472,33.6196,33.523,33.5954,96763.0
2017-08-25 12:00:00,41.76,41.85,41.74,41.84,84621.0,33.5954,33.6678,33.5793,33.6598,84621.0
2017-08-25 12:30:00,41.84,41.88,41.75,41.88,85393.0,33.6598,33.692,33.5874,33.692,85393.0
2017-08-25 13:00:00,41.88,41.94,41.85,41.94,148086.0,33.692,33.7402,33.6678,33.7402,148086.0
2017-08-25 13:30:00,41.94,42.09,41.94,42.07,213093.0,33.7402,33.8609,33.7402,33.8448,213093.0
2017-08-25 14:00:00,42.07,42.16,41.97,42.0,140174.0,33.8448,33.9172,33.7644,33.7885,140174.0
2017-08-25 14:30:00,42.01,42.02,41.96,41.99,84750.0,33.7965,33.8046,33.7563,33.7805,84750.0
2017-08-25 15:00:00,41.98,42.04,41.89,41.91,228747.0,33.7724,33.8207,33.7,33.7161,228747.0
2017-08-25 15:30:00,41.91,41.92,41.83,41.87,353660.0,33.7161,33.7241,33.6517,33.6839,353660.0
2017-08-28 09:30:00,41.85,41.93,41.63,41.72,165665.0,33.6678,33.7322,33.4908,33.5632,165665.0
2017-08-28 10:00:00,41.71,41.79,41.66,41.7,169096.0,33.5552,33.6196,33.515,33.5472,169096.0
2017-08-28 10:30:00,41.71,41.85,41.66,41.84,77466.0,33.5552,33.6678,33.515,33.6598,77466.0
2017-08-28 11:00:00,41.84,41.86,41.75,41.84,62810.0,33.6598,33.6759,33.5874,33.6598,62810.0
2017-08-28 11:30:00,41.84,42.0,41.84,41.89,135905.0,33.6598,33.7885,33.6598,33.7,135905.0
2017-08-28 12:00:00,41.88,41.91,41.83,41.86,64587.0,33.692,33.7161,33.6517,33.6759,64587.0
2017-08-28 12:30:00,41.86,41.87,41.76,41.83,92766.0,33.6759,33.6839,33.5954,33.6517,92766.0
2017-08-28 13:00:00,41.82,41.84,41.78,41.82,66990.0,33.6437,33.6598,33.6115,33.6437,66990.0
2017-08-28 13:30:00,41.83,41.97,41.81,41.95,103876.0,33.6517,33.7644,33.6356,33.7483,103876.0
2017-08-28 14:00:00,41.94,41.95,41.82,41.83,61879.0,33.7402,33.7483,33.6437,33.6517,61879.0
2017-08-28 14:30:00,41.83,41.95,41.81,41.86,132546.0,33.6517,33.7483,33.6356,33.6759,132546.0
2017-08-28 15:00:00,41.86,41.88,41.78,41.79,100886.0,33.6759,33.692,33.6115,33.6196,100886.0
2017-08-28 15:30:00,41.8,41.92,41.79,41.88,423982.0,33.6276,33.7241,33.6196,33.692,423982.0
2017-08-29 09:30:00,41.51,41.72,41.36,41.46,126805.0,33.3943,33.5632,33.2736,33.3541,126805.0
2017-08-29 10:00:00,41.47,41.51,41.41,41.46,97196.0,33.3621,33.3943,33.3138,33.3541,97196.0
2017-08-29 10:30:00,41.47,41.63,41.45,41.61,89187.0,33.3621,33.4908,33.346,33.4747,89187.0
2017-08-29 11:00:00,41.61,41.66,41.54,41.57,88844.0,33.4747,33.515,33.4184,33.4426,88844.0
2017-08-29 11:30:00,41.57,41.64,41.52,41.59,62238.0,33.4426,33.4989,33.4023,33.4587,62238.0
2017-08-29 12:00:00,41.57,41.62,41.53,41.57,124323.0,33.4426,33.4828,33.4104,33.4426,124323.0
2017-08-29 12:30:00,41.56,41.57,41.47,41.52,70742.0,33.4345,33.4426,33.3621,33.4023,70742.0
2017-08-29 13:00:00,41.52,41.64,41.52,41.6,122651.0,33.4023,33.4989,33.4023,33.4667,122651.0
2017-08-29 13:30:00,41.6,41.65,41.58,41.63,88664.0,33.4667,33.5069,33.4506,33.4908,88664.0
2017-08-29 14:00:00,41.63,41.7,41.6,41.64,91868.0,33.4908,33.5472,33.4667,33.4989,91868.0
2017-08-29 14:30:00,41.63,41.7,41.62,41.69,78379.0,33.4908,33.5472,33.4828,33.5391,78379.0
2017-08-29 15:00:00,41.69,41.7,41.61,41.66,83173.0,33.5391,33.5472,33.4747,33.515,83173.0
2017-08-29 15:30:00,41.66,41.72,41.65,41.7,272902.0,33.515,33.5632,33.5069,33.5472,272902.0
2017-08-30 09:30:00,41.71,41.77,41.45,41.57,136348.0,33.5552,33.6035,33.346,33.4426,136348.0
2017-08-30 10:00:00,41.56,41.58,41.44,41.52,149579.0,33.4345,33.4506,33.338,33.4023,149579.0
2017-08-30 10:30:00,41.52,41.6,41.49,41.57,125958.0,33.4023,33.4667,33.3782,33.4426,125958.0
2017-08-30 11:00:00,41.57,41.6,41.51,41.55,122865.0,33.4426,33.4667,33.3943,33.4265,122865.0
2017-08-30 11:30:00,41.55,41.55,41.35,41.38,115944.0,33.4265,33.4265,33.2656,33.2897,115944.0
2017-08-30 12:00:00,41.37,41.46,41.35,41.41,128261.0,33.2817,33.3541,33.2656,33.3138,128261.0
2017-08-30 12:30:00,41.41,41.42,41.34,41.41,71542.0,33.3138,33.3219,33.2575,33.3138,71542.0
2017-08-30 13:00:00,41.41,41.48,41.41,41.45,76526.0,33.3138,33.3702,33.3138,33.346,76526.0
2017-08-30 13:30:00,41.45,41.55,41.44,41.55,105512.0,33.346,33.4265,33.338,33.4265,105512.0
2017-08-30 14:00:00,41.54,41.64,41.53,41.59,96005.0,33.4184,33.4989,33.4104,33.4587,96005.0
2017-08-30 14:30:00,41.59,41.65,41.47,41.48,139047.0,33.4587,33.5069,33.3621,33.3702,139047.0
2017-08-30 15:00:00,41.48,41.51,41.4,41.44,122734.0,33.3702,33.3943,33.3058,33.338,122734.0
2017-08-30 15:30:00,41.44,41.47,41.19,41.21,687863.0,33.338,33.3621,33.1369,33.153,687863.0
2017-08-31 09:30:00,41.52,41.6,41.29,41.51,510467.0,33.4023,33.4667,33.2173,33.3943,510467.0
2017-08-31 10:00:00,41.51,41.52,41.34,41.42,212081.0,33.3943,33.4023,33.2575,33.3219,212081.0
2017-08-31 10:30:00,41.43,41.45,41.33,41.4,101129.0,33.3299,33.346,33.2495,33.3058,101129.0
2017-08-31 11:00:00,41.4,41.51,41.39,41.5,186497.0,33.3058,33.3943,33.2978,33.3863,186497.0
2017-08-31 11:30:00,41.49,41.62,41.43,41.61,206964.0,33.3782,33.4828,33.3299,33.4747,206964.0
2017-08-31 12:00:00,41.61,41.73,41.6,41.73,99968.0,33.4747,33.5713,33.4667,33.5713,99968.0
2017-08-31 12:30:00,41.73,41.8,41.72,41.79,101148.0,33.5713,33.6276,33.5632,33.6196,101148.0
2017-08-31 13:00:00,41.79,41.84,41.75,41.79,108774.0,33.6196,33.6598,33.5874,33.6196,108774.0
2017-08-31 13:30:00,41.78,41.81,41.7,41.77,72470.0,33.6115,33.6356,33.5472,33.6035,72470.0
2017-08-31 14:00:00,41.76,41.79,41.74,41.79,86025.0,33.5954,33.6196,33.5793,33.6196,86025.0
2017-08-31 14:30:00,41.79,41.86,41.78,41.85,104982.0,33.6196,33.6759,33.6115,33.6678,104982.0
2017-08-31 15:00:00,41.85,41.86,41.73,41.8,202410.0,33.6678,33.6759,33.5713,33.6276,202410.0
2017-08-31 15:30:00,41.8,41.81,41.63,41.68,718482.0,33.6276,33.6356,33.4908,33.5311,718482.0
2017-09-01 09:30:00,41.72,41.87,41.39,41.58,311522.0,33.5632,33.6839,33.2978,33.4506,311522.0
2017-09-01 10:00:00,41.58,41.94,41.57,41.92,189535.0,33.4506,33.7402,33.4426,33.7241,189535.0
2017-09-01 10:30:00,41.92,41.97,41.76,41.77,147314.0,33.7241,33.7644,33.5954,33.6035,147314.0
2017-09-01 11:00:00,41.78,41.94,41.73,41.9,251437.0,33.6115,33.7402,33.5713,33.708,251437.0
2017-09-01 11:30:00,41.91,42.13,41.9,42.12,221397.0,33.7161,33.8931,33.708,33.885,221397.0
2017-09-01 12:00:00,42.13,42.14,42.08,42.11,153242.0,33.8931,33.9011,33.8529,33.877,153242.0
2017-09-01 12:30:00,42.12,42.13,42.0,42.05,95440.0,33.885,33.8931,33.7885,33.8287,95440.0
2017-09-01 13:00:00,42.04,42.06,42.0,42.04,87735.0,33.8207,33.8368,33.7885,33.8207,87735.0
2017-09-01 13:30:00,42.05,42.11,42.02,42.05,107733.0,33.8287,33.877,33.8046,33.8287,107733.0
2017-09-01 14:00:00,42.06,42.08,41.99,42.0,68758.0,33.8368,33.8529,33.7805,33.7885,68758.0
2017-09-01 14:30:00,42.0,42.05,41.98,41.98,81145.0,33.7885,33.8287,33.7724,33.7724,81145.0
2017-09-01 15:00:00,41.98,42.08,41.97,42.06,125244.0,33.7724,33.8529,33.7644,33.8368,125244.0
2017-09-01 15:30:00,42.07,42.07,41.93,41.95,371813.0,33.8448,33.8448,33.7322,33.7483,371813.0
2017-09-05 09:30:00,41.97,42.0,41.61,41.68,225208.0,33.7644,33.7885,33.4747,33.5311,225208.0
2017-09-05 10:00:00,41.67,41.81,41.55,41.58,171118.0,33.523,33.6356,33.4265,33.4506,171118.0
2017-09-05 10:30:00,41.58,41.65,41.51,41.57,116111.0,33.4506,33.5069,33.3943,33.4426,116111.0
2017-09-05 11:00:00,41.56,41.77,41.55,41.68,130406.0,33.4345,33.6035,33.4265,33.5311,130406.0
2017-09-05 11:30:00,41.67,41.73,41.57,41.6,71768.0,33.523,33.5713,33.4426,33.4667,71768.0
2017-09-05 12:00:00,41.6,41.62,41.46,41.47,101483.0,33.4667,33.4828,33.3541,33.3621,101483.0
2017-09-05 12:30:00,41.47,41.47,41.29,41.37,123265.0,33.3621,33.3621,33.2173,33.2817,123265.0
2017-09-05 13:00:00,41.37,41.39,41.27,41.35,86937.0,33.2817,33.2978,33.2012,33.2656,86937.0
2017-09-05 13:30:00,41.35,41.38,41.27,41.31,125306.0,33.2656,33.2897,33.2012,33.2334,125306.0
2017-09-05 14:00:00,41.3,41.43,41.28,41.42,336363.0,33.2254,33.3299,33.2093,33.3219,336363.0
2017-09-05 14:30:00,41.42,41.43,41.31,41.39,164379.0,33.3219,33.3299,33.2334,33.2978,164379.0
2017-09-05 15:00:00,41.39,41.52,41.33,41.52,210953.0,33.2978,33.4023,33.2495,33.4023,210953.0
2017-09-05 15:30:00,41.52,41.53,41.32,41.35,1135800.0,33.4023,33.4104,33.2414,33.2656,1135800.0
2017-09-06 09:30:00,41.47,41.58,41.31,41.34,256915.0,33.3621,33.4506,33.2334,33.2575,256915.0
2017-09-06 10:00:00,41.34,41.37,41.16,41.23,203452.0,33.2575,33.2817,33.1127,33.169,203452.0
2017-09-06 10:30:00,41.24,41.29,41.12,41.23,293208.0,33.1771,33.2173,33.0805,33.169,293208.0
2017-09-06 11:00:00,41.22,41.41,41.21,41.41,220087.0,33.161,33.3138,33.153,33.3138,220087.0
2017-09-06 11:30:00,41.41,41.5,41.39,41.44,139103.0,33.3138,33.3863,33.2978,33.338,139103.0
2017-09-06 12:00:00,41.44,41.46,41.37,41.41,198141.0,33.338,33.3541,33.2817,33.3138,198141.0
2017-09-06 12:30:00,41.4,41.45,41.38,41.39,202382.0,33.3058,33.346,33.2897,33.2978,202382.0
2017-09-06 13:00:00,41.39,41.48,41.34,41.45,209487.0,33.2978,33.3702,33.2575,33.346,209487.0
2017-09-06 13:30:00,41.45,41.47,41.35,41.36,168146.0,33.346,33.3621,33.2656,33.2736,168146.0
2017-09-06 14:00:00,41.37,41.45,41.36,41.41,157788.0,33.2817,33.346,33.2736,33.3138,157788.0
2017-09-06 14:30:00,41.41,41.44,41.38,41.44,162316.0,33.3138,33.338,33.2897,33.338,162316.0
2017-09-06 15:00:00,41.44,41.62,41.4,41.56,343612.0,33.338,33.4828,33.3058,33.4345,343612.0
2017-09-06 15:30:00,41.56,41.57,41.48,41.51,649410.0,33.4345,33.4426,33.3702,33.3943,649410.0
2017-09-07 09:30:00,41.38,41.38,40.84,40.89,249917.0,33.5664,33.5664,33.1284,33.169,249917.0
2017-09-07 10:00:00,40.89,40.97,40.78,40.86,266859.0,33.169,33.2339,33.0797,33.1446,266859.0
2017-09-07 10:30:00,40.85,40.9,40.81,40.88,231926.0,33.1365,33.1771,33.1041,33.1609,231926.0
2017-09-07 11:00:00,40.88,40.99,40.88,40.95,125694.0,33.1609,33.2501,33.1609,33.2176,125694.0
2017-09-07 11:30:00,40.95,41.01,40.94,40.99,123766.0,33.2176,33.2663,33.2095,33.2501,123766.0
2017-09-07 12:00:00,40.99,41.0,40.87,40.88,128272.0,33.2501,33.2582,33.1527,33.1609,128272.0
2017-09-07 12:30:00,40.88,40.92,40.78,40.81,148364.0,33.1609,33.1933,33.0797,33.1041,148364.0
2017-09-07 13:00:00,40.81,40.86,40.78,40.81,95418.0,33.1041,33.1446,33.0797,33.1041,95418.0
2017-09-07 13:30:00,40.81,40.82,40.77,40.79,89902.0,33.1041,33.1122,33.0716,33.0879,89902.0
2017-09-07 14:00:00,40.78,40.83,40.75,40.8,166113.0,33.0797,33.1203,33.0554,33.096,166113.0
2017-09-07 14:30:00,40.81,40.83,40.74,40.77,201770.0,33.1041,33.1203,33.0473,33.0716,201770.0
2017-09-07 15:00:00,40.78,40.8,40.67,40.69,169593.0,33.0797,33.096,32.9905,33.0067,169593.0
2017-09-07 15:30:00,40.69,40.71,40.58,40.64,685059.0,33.0067,33.023,32.9175,32.9662,685059.0
2017-09-08 09:30:00,40.74,40.74,40.49,40.57,300759.0,33.0473,33.0473,32.8445,32.9094,300759.0
2017-09-08 10:00:00,40.58,40.61,40.38,40.39,348939.0,32.9175,32.9418,32.7553,32.7634,348939.0
2017-09-08 10:30:00,40.4,40.54,40.3,40.31,372763.0,32.7715,32.8851,32.6904,32.6985,372763.0
2017-09-08 11:00:00,40.32,40.66,40.32,40.63,240034.0,32.7066,32.9824,32.7066,32.9581,240034.0
2017-09-08 11:30:00,40.63,40.64,40.48,40.49,378982.0,32.9581,32.9662,32.8364,32.8445,378982.0
2017-09-08 12:00:00,40.48,40.5,40.35,40.49,161292.0,32.8364,32.8526,32.7309,32.8445,161292.0
2017-09-08 12:30:00,40.5,40.55,40.45,40.52,215506.0,32.8526,32.8932,32.8121,32.8688,215506.0
2017-09-08 13:00:00,40.53,40.69,40.52,40.65,155672.0,32.8769,33.0067,32.8688,32.9743,155672.0
2017-09-08 13:30:00,40.64,40.65,40.5,40.59,223801.0,32.9662,32.9743,32.8526,32.9256,223801.0
2017-09-08 14:00:00,40.59,40.61,40.51,40.52,189685.0,32.9256,32.9418,32.8607,32.8688,189685.0
2017-09-08 14:30:00,40.52,40.52,40.36,40.43,216754.0,32.8688,32.8688,32.739,32.7958,216754.0
2017-09-08 15:00:00,40.44,40.47,40.36,40.38,256250.0,32.8039,32.8283,32.739,32.7553,256250.0
2017-09-08 15:30:00,40.38,40.45,40.36,40.41,818032.0,32.7553,32.8121,32.739,32.7796,818032.0
2017-09-11 09:30:00,40.5,40.83,40.5,40.67,412372.0,32.8526,33.1203,32.8526,32.9905,412372.0
2017-09-11 10:00:00,40.66,40.76,40.65,40.71,260515.0,32.9824,33.0635,32.9743,33.023,260515.0
2017-09-11 10:30:00,40.7,40.72,40.63,40.69,255504.0,33.0148,33.0311,32.9581,33.0067,255504.0
2017-09-11 11:00:00,40.69,40.71,40.63,40.66,360180.0,33.0067,33.023,32.9581,32.9824,360180.0
2017-09-11 11:30:00,40.66,40.98,40.62,40.97,511558.0,32.9824,33.242,32.95,33.2339,511558.0
2017-09-11 12:00:00,40.97,41.08,40.96,41.02,156340.0,33.2339,33.3231,33.2258,33.2744,156340.0
2017-09-11 12:30:00,41.02,41.13,40.99,41.08,302115.0,33.2744,33.3637,33.2501,33.3231,302115.0
2017-09-11 13:00:00,41.08,41.08,41.0,41.02,164125.0,33.3231,33.3231,33.2582,33.2744,164125.0
2017-09-11 13:30:00,41.01,41.04,40.87,40.92,309583.0,33.2663,33.2906,33.1527,33.1933,309583.0
2017-09-11 14:00:00,40.93,40.96,40.82,40.85,177372.0,33.2014,33.2258,33.1122,33.1365,177372.0
2017-09-11 14:30:00,40.85,40.88,40.78,40.82,222506.0,33.1365,33.1609,33.0797,33.1122,222506.0
2017-09-11 15:00:00,40.82,40.91,40.8,40.83,150833.0,33.1122,33.1852,33.096,33.1203,150833.0
2017-09-11 15:30:00,40.84,40.85,40.76,40.79,449021.0,33.1284,33.1365,33.0635,33.0879,449021.0
2017-09-12 09:30:00,40.9,41.09,40.75,41.09,301762.0,33.1771,33.3312,33.0554,33.3312,301762.0
2017-09-12 10:00:00,41.08,41.19,40.99,41.15,736251.0,33.3231,33.4123,33.2501,33.3799,736251.0
2017-09-12 10:30:00,41.16,41.41,41.15,41.3,306317.0,33.388,33.5908,33.3799,33.5016,306317.0
2017-09-12 11:00:00,41.3,41.3,41.25,41.29,213363.0,33.5016,33.5016,33.461,33.4934,213363.0
2017-09-12 11:30:00,41.29,41.32,41.27,41.28,175223.0,33.4934,33.5178,33.4772,33.4853,175223.0
2017-09-12 12:00:00,41.29,41.3,41.25,41.27,158992.0,33.4934,33.5016,33.461,33.4772,158992.0
2017-09-12 12:30:00,41.27,41.35,41.24,41.33,171008.0,33.4772,33.5421,33.4529,33.5259,171008.0
2017-09-12 13:00:00,41.33,41.5,41.3,41.47,487572.0,33.5259,33.6638,33.5016,33.6395,487572.0
2017-09-12 13:30:00,41.47,41.51,41.38,41.47,147158.0,33.6395,33.6719,33.5664,33.6395,147158.0
2017-09-12 14:00:00,41.47,41.48,41.39,41.4,157477.0,33.6395,33.6476,33.5746,33.5827,157477.0
2017-09-12 14:30:00,41.4,41.44,41.35,41.37,113262.0,33.5827,33.6151,33.5421,33.5583,113262.0
2017-09-12 15:00:00,41.36,41.38,41.32,41.33,140243.0,33.5502,33.5664,33.5178,33.5259,140243.0
2017-09-12 15:30:00,41.34,41.34,41.21,41.28,598766.0,33.534,33.534,33.4285,33.4853,598766.0
2017-09-13 09:30:00,41.28,41.99,41.28,41.93,682562.0,33.4853,34.0613,33.4853,34.0126,682562.0
2017-09-13 10:00:00,41.94,42.01,41.86,42.0,589000.0,34.0207,34.0775,33.9558,34.0694,589000.0
2017-09-13 10:30:00,42.01,42.04,41.82,41.91,264129.0,34.0775,34.1018,33.9234,33.9964,264129.0
2017-09-13 11:00:00,41.91,41.92,41.78,41.8,198625.0,33.9964,34.0045,33.8909,33.9071,198625.0
2017-09-13 11:30:00,41.8,41.9,41.73,41.89,239944.0,33.9071,33.9883,33.8504,33.9801,239944.0
2017-09-13 12:00:00,41.89,42.03,41.87,42.02,175766.0,33.9801,34.0937,33.9639,34.0856,175766.0
2017-09-13 12:30:00,42.02,42.03,41.98,42.0,123919.0,34.0856,34.0937,34.0532,34.0694,123919.0
2017-09-13 13:00:00,42.0,42.0,41.92,41.97,229447.0,34.0694,34.0694,34.0045,34.045,229447.0
2017-09-13 13:30:00,41.97,42.1,41.94,42.06,521576.0,34.045,34.1505,34.0207,34.118,521576.0
2017-09-13 14:00:00,42.06,42.14,42.0,42.02,185450.0,34.118,34.1829,34.0694,34.0856,185450.0
2017-09-13 14:30:00,42.02,42.06,41.94,42.04,339812.0,34.0856,34.118,34.0207,34.1018,339812.0
2017-09-13 15:00:00,42.03,42.16,42.03,42.09,254100.0,34.0937,34.1992,34.0937,34.1424,254100.0
2017-09-13 15:30:00,42.09,42.14,42.05,42.09,561660.0,34.1424,34.1829,34.1099,34.1424,561660.0
2017-09-14 09:30:00,41.7,41.78,41.31,41.67,350807.0,33.826,33.8909,33.5097,33.8017,350807.0
2017-09-14 10:00:00,41.68,41.85,41.64,41.82,171143.0,33.8098,33.9477,33.7774,33.9234,171143.0
2017-09-14 10:30:00,41.81,41.86,41.77,41.8,163464.0,33.9153,33.9558,33.8828,33.9071,163464.0
2017-09-14 11:00:00,41.81,41.82,41.72,41.75,99079.0,33.9153,33.9234,33.8422,33.8666,99079.0
2017-09-14 11:30:00,41.74,41.83,41.69,41.73,131863.0,33.8585,33.9315,33.8179,33.8504,131863.0
2017-09-14 12:00:00,41.74,41.76,41.65,41.66,123396.0,33.8585,33.8747,33.7855,33.7936,123396.0
2017-09-14 12:30:00,41.66,41.68,41.59,41.62,122213.0,33.7936,33.8098,33.7368,33.7611,122213.0
2017-09-14 13:00:00,41.61,41.62,41.51,41.54,94773.0,33.753,33.7611,33.6719,33.6962,94773.0
2017-09-14 13:30:00,41.53,41.59,41.51,41.53,192500.0,33.6881,33.7368,33.6719,33.6881,192500.0
2017-09-14 14:00:00,41.52,41.63,41.51,41.61,60018.0,33.68,33.7692,33.6719,33.753,60018.0
2017-09-14 14:30:00,41.61,41.67,41.61,41.65,51603.0,33.753,33.8017,33.753,33.7855,51603.0
2017-09-14 15:00:00,41.64,41.66,41.55,41.59,78431.0,33.7774,33.7936,33.7043,33.7368,78431.0
2017-09-14 15:30:00,41.59,41.65,41.56,41.64,316433.0,33.7368,33.7855,33.7125,33.7774,316433.0
2017-09-15 09:30:00,41.54,41.56,41.37,41.42,356684.0,33.6962,33.7125,33.5583,33.5989,356684.0
2017-09-15 10:00:00,41.42,41.44,41.26,41.36,113889.0,33.5989,33.6151,33.4691,33.5502,113889.0
2017-09-15 10:30:00,41.36,41.37,41.25,41.34,105775.0,33.5502,33.5583,33.461,33.534,105775.0
2017-09-15 11:00:00,41.34,41.34,41.23,41.34,104993.0,33.534,33.534,33.4448,33.534,104993.0
2017-09-15 11:30:00,41.35,41.41,41.31,41.39,106163.0,33.5421,33.5908,33.5097,33.5746,106163.0
2017-09-15 12:00:00,41.39,41.59,41.35,41.54,172352.0,33.5746,33.7368,33.5421,33.6962,172352.0
2017-09-15 12:30:00,41.55,41.59,41.47,41.52,98621.0,33.7043,33.7368,33.6395,33.68,98621.0
2017-09-15 13:00:00,41.52,41.52,41.4,41.41,85072.0,33.68,33.68,33.5827,33.5908,85072.0
2017-09-15 13:30:00,41.41,41.44,41.36,41.41,78862.0,33.5908,33.6151,33.5502,33.5908,78862.0
2017-09-15 14:00:00,41.4,41.41,41.33,41.36,161336.0,33.5827,33.5908,33.5259,33.5502,161336.0
2017-09-15 14:30:00,41.36,41.38,41.33,41.37,105681.0,33.5502,33.5664,33.5259,33.5583,105681.0
2017-09-15 15:00:00,41.38,41.41,41.34,41.39,102235.0,33.5664,33.5908,33.534,33.5746,102235.0
2017-09-15 15:30:00,41.39,41.44,41.38,41.39,358209.0,33.5746,33.6151,33.5664,33.5746,358209.0
2017-09-18 09:30:00,41.51,41.51,40.99,41.0,219919.0,33.6719,33.6719,33.2501,33.2582,219919.0
2017-09-18 10:00:00,41.0,41.09,40.94,40.97,170451.0,33.2582,33.3312,33.2095,33.2339,170451.0
2017-09-18 10:30:00,40.97,40.98,40.61,40.66,320751.0,33.2339,33.242,32.9418,32.9824,320751.0
2017-09-18 11:00:00,40.66,40.72,40.51,40.54,292067.0,32.9824,33.0311,32.8607,32.8851,292067.0
2017-09-18 11:30:00,40.54,40.54,40.2,40.27,384995.0,32.8851,32.8851,32.6093,32.666,384995.0
2017-09-18 12:00:00,40.27,40.53,40.27,40.44,214696.0,32.666,32.8769,32.666,32.8039,214696.0
2017-09-18 12:30:00,40.44,40.53,40.43,40.49,121388.0,32.8039,32.8769,32.7958,32.8445,121388.0
2017-09-18 13:00:00,40.49,40.58,40.47,40.48,181572.0,32.8445,32.9175,32.8283,32.8364,181572.0
2017-09-18 13:30:00,40.48,40.56,40.46,40.51,198126.0,32.8364,32.9013,32.8202,32.8607,198126.0
2017-09-18 14:00:00,40.51,40.51,40.38,40.38,142173.0,32.8607,32.8607,32.7553,32.7553,142173.0
2017-09-18 14:30:00,40.38,40.5,40.36,40.47,161246.0,32.7553,32.8526,32.739,32.8283,161246.0
2017-09-18 15:00:00,40.46,40.48,40.35,40.4,221211.0,32.8202,32.8364,32.7309,32.7715,221211.0
2017-09-18 15:30:00,40.4,40.48,40.35,40.44,613323.0,32.7715,32.8364,32.7309,32.8039,613323.0
2017-09-19 09:30:00,40.51,40.78,40.5,40.53,173957.0,32.8607,33.0797,32.8526,32.8769,173957.0
2017-09-19 10:00:00,40.52,40.67,40.47,40.47,158591.0,32.8688,32.9905,32.8283,32.8283,158591.0
2017-09-19 10:30:00,40.47,40.5,40.12,40.13,312189.0,32.8283,32.8526,32.5444,32.5525,312189.0
2017-09-19 11:00:00,40.12,40.3,40.1,40.28,207754.0,32.5444,32.6904,32.5281,32.6742,207754.0
2017-09-19 11:30:00,40.28,40.45,40.2,40.41,198026.0,32.6742,32.8121,32.6093,32.7796,198026.0
2017-09-19 12:00:00,40.4,40.44,40.32,40.4,159886.0,32.7715,32.8039,32.7066,32.7715,159886.0
2017-09-19 12:30:00,40.4,40.54,40.32,40.51,164341.0,32.7715,32.8851,32.7066,32.8607,164341.0
2017-09-19 13:00:00,40.5,40.52,40.43,40.45,111917.0,32.8526,32.8688,32.7958,32.8121,111917.0
2017-09-19 13:30:00,40.46,40.55,40.44,40.48,113998.0,32.8202,32.8932,32.8039,32.8364,113998.0
2017-09-19 14:00:00,40.47,40.53,40.39,40.39,116265.0,32.8283,32.8769,32.7634,32.7634,116265.0
2017-09-19 14:30:00,40.39,40.43,40.32,40.42,198974.0,32.7634,32.7958,32.7066,32.7877,198974.0
2017-09-19 15:00:00,40.41,40.42,40.33,40.41,183458.0,32.7796,32.7877,32.7147,32.7796,183458.0
2017-09-19 15:30:00,40.41,40.51,40.33,40.33,607225.0,32.7796,32.8607,32.7147,32.7147,607225.0
2017-09-20 09:30:00,40.31,40.36,39.92,40.25,259464.0,32.6985,32.739,32.3821,32.6498,259464.0
2017-09-20 10:00:00,40.26,40.31,40.11,40.17,126356.0,32.6579,32.6985,32.5363,32.5849,126356.0
2017-09-20 10:30:00,40.17,40.27,40.02,40.25,251789.0,32.5849,32.666,32.4632,32.6498,251789.0
2017-09-20 11:00:00,40.26,40.3,39.94,39.97,286445.0,32.6579,32.6904,32.3984,32.4227,286445.0
2017-09-20 11:30:00,39.96,40.0,39.85,39.94,311236.0,32.4146,32.447,32.3253,32.3984,311236.0
2017-09-20 12:00:00,39.94,39.94,39.75,39.76,164543.0,32.3984,32.3984,32.2442,32.2523,164543.0
2017-09-20 12:30:00,39.77,39.87,39.77,39.8,154962.0,32.2605,32.3416,32.2605,32.2848,154962.0
2017-09-20 13:00:00,39.81,39.85,39.77,39.79,147910.0,32.2929,32.3253,32.2605,32.2767,147910.0
2017-09-20 13:30:00,39.79,39.83,39.63,39.66,249555.0,32.2767,32.3091,32.1469,32.1712,249555.0
2017-09-20 14:00:00,39.65,39.9,39.41,39.42,350346.0,32.1631,32.3659,31.9684,31.9765,350346.0
2017-09-20 14:30:00,39.42,39.43,39.34,39.39,306831.0,31.9765,31.9847,31.9116,31.9522,306831.0
2017-09-20 15:00:00,39.38,39.4,39.31,39.39,263051.0,31.9441,31.9603,31.8873,31.9522,263051.0
2017-09-20 15:30:00,39.39,39.46,39.38,39.45,639776.0,31.9522,32.009,31.9441,32.0009,639776.0
2017-09-21 09:30:00,39.52,39.74,39.44,39.57,289735.0,32.0577,32.2361,31.9928,32.0982,289735.0
2017-09-21 10:00:00,39.57,39.76,39.52,39.73,177869.0,32.0982,32.2523,32.0577,32.228,177869.0
2017-09-21 10:30:00,39.72,39.77,39.67,39.68,253831.0,32.2199,32.2605,32.1793,32.1874,253831.0
2017-09-21 11:00:00,39.68,39.76,39.64,39.75,131212.0,32.1874,32.2523,32.155,32.2442,131212.0
2017-09-21 11:30:00,39.74,39.75,39.66,39.68,157933.0,32.2361,32.2442,32.1712,32.1874,157933.0
2017-09-21 12:00:00,39.67,39.7,39.63,39.65,112115.0,32.1793,32.2037,32.1469,32.1631,112115.0
2017-09-21 12:30:00,39.65,39.67,39.61,39.65,81656.0,32.1631,32.1793,32.1307,32.1631,81656.0
2017-09-21 13:00:00,39.65,39.67,39.58,39.66,95557.0,32.1631,32.1793,32.1063,32.1712,95557.0
2017-09-21 13:30:00,39.66,39.69,39.62,39.69,74466.0,32.1712,32.1956,32.1388,32.1956,74466.0
2017-09-21 14:00:00,39.69,39.69,39.63,39.67,111337.0,32.1956,32.1956,32.1469,32.1793,111337.0
2017-09-21 14:30:00,39.68,39.7,39.63,39.67,82298.0,32.1874,32.2037,32.1469,32.1793,82298.0
2017-09-21 15:00:00,39.67,39.68,39.59,39.63,96387.0,32.1793,32.1874,32.1144,32.1469,96387.0
2017-09-21 15:30:00,39.63,39.66,39.57,39.6,380975.0,32.1469,32.1712,32.0982,32.1226,380975.0
2017-09-22 09:30:00,39.36,39.64,39.35,39.6,197414.0,31.9279,32.155,31.9198,32.1226,197414.0
2017-09-22 10:00:00,39.61,39.71,39.53,39.61,170620.0,32.1307,32.2118,32.0658,32.1307,170620.0
2017-09-22 10:30:00,39.6,39.66,39.52,39.64,321869.0,32.1226,32.1712,32.0577,32.155,321869.0
2017-09-22 11:00:00,39.65,39.72,39.63,39.69,92146.0,32.1631,32.2199,32.1469,32.1956,92146.0
2017-09-22 11:30:00,39.69,39.73,39.66,39.68,63627.0,32.1956,32.228,32.1712,32.1874,63627.0
2017-09-22 12:00:00,39.69,39.71,39.65,39.67,56890.0,32.1956,32.2118,32.1631,32.1793,56890.0
2017-09-22 12:30:00,39.66,39.68,39.6,39.61,53289.0,32.1712,32.1874,32.1226,32.1307,53289.0
2017-09-22 13:00:00,39.61,39.71,39.61,39.69,85205.0,32.1307,32.2118,32.1307,32.1956,85205.0
2017-09-22 13:30:00,39.68,39.82,39.68,39.81,100406.0,32.1874,32.301,32.1874,32.2929,100406.0
2017-09-22 14:00:00,39.82,39.92,39.79,39.91,207556.0,32.301,32.3821,32.2767,32.374,207556.0
2017-09-22 14:30:00,39.9,39.97,39.88,39.95,125140.0,32.3659,32.4227,32.3497,32.4065,125140.0
2017-09-22 15:00:00,39.95,39.97,39.91,39.97,109824.0,32.4065,32.4227,32.374,32.4227,109824.0
2017-09-22 15:30:00,39.97,40.01,39.94,39.94,520537.0,32.4227,32.4551,32.3984,32.3984,520537.0
2017-09-25 09:30:00,39.74,39.81,39.41,39.57,265606.0,32.2361,32.2929,31.9684,32.0982,265606.0
2017-09-25 10:00:00,39.58,39.88,39.58,39.74,205774.0,32.1063,32.3497,32.1063,32.2361,205774.0
2017-09-25 10:30:00,39.74,39.79,39.46,39.48,169086.0,32.2361,32.2767,32.009,32.0252,169086.0
2017-09-25 11:00:00,39.48,39.55,39.37,39.55,152877.0,32.0252,32.082,31.936,32.082,152877.0
2017-09-25 11:30:00,39.55,39.62,39.46,39.5,116768.0,32.082,32.1388,32.009,32.0414,116768.0
2017-09-25 12:00:00,39.5,39.5,39.34,39.34,154379.0,32.0414,32.0414,31.9116,31.9116,154379.0
2017-09-25 12:30:00,39.34,39.41,39.34,39.38,104505.0,31.9116,31.9684,31.9116,31.9441,104505.0
2017-09-25 13:00:00,39.37,39.42,39.33,39.37,86530.0,31.936,31.9765,31.9035,31.936,86530.0
2017-09-25 13:30:00,39.36,39.38,39.26,39.26,108769.0,31.9279,31.9441,31.8468,31.8468,108769.0
2017-09-25 14:00:00,39.27,39.29,39.18,39.2,244765.0,31.8549,31.8711,31.7819,31.7981,244765.0
2017-09-25 14:30:00,39.2,39.26,39.13,39.22,194026.0,31.7981,31.8468,31.7413,31.8143,194026.0
2017-09-25 15:00:00,39.23,39.24,39.15,39.16,194675.0,31.8224,31.8305,31.7575,31.7656,194675.0
2017-09-25 15:30:00,39.16,39.22,39.11,39.15,688652.0,31.7656,31.8143,31.7251,31.7575,688652.0
2017-09-26 09:30:00,39.27,39.88,39.15,39.88,396802.0,31.8549,32.3497,31.7575,32.3497,396802.0
2017-09-26 10:00:00,39.88,40.0,39.77,39.98,459706.0,32.3497,32.447,32.2605,32.4308,459706.0
2017-09-26 10:30:00,39.98,40.03,39.6,39.72,346910.0,32.4308,32.4714,32.1226,32.2199,346910.0
2017-09-26 11:00:00,39.72,39.8,39.63,39.65,150427.0,32.2199,32.2848,32.1469,32.1631,150427.0
2017-09-26 11:30:00,39.64,39.7,39.56,39.63,167784.0,32.155,32.2037,32.0901,32.1469,167784.0
2017-09-26 12:00:00,39.63,39.78,39.62,39.77,113633.0,32.1469,32.2686,32.1388,32.2605,113633.0
2017-09-26 12:30:00,39.77,39.84,39.74,39.79,119939.0,32.2605,32.3172,32.2361,32.2767,119939.0
2017-09-26 13:00:00,39.8,39.8,39.68,39.7,115332.0,32.2848,32.2848,32.1874,32.2037,115332.0
2017-09-26 13:30:00,39.71,39.81,39.69,39.69,119068.0,32.2118,32.2929,32.1956,32.1956,119068.0
2017-09-26 14:00:00,39.7,39.71,39.6,39.62,95186.0,32.2037,32.2118,32.1226,32.1388,95186.0
2017-09-26 14:30:00,39.62,39.64,39.57,39.62,151864.0,32.1388,32.155,32.0982,32.1388,151864.0
2017-09-26 15:00:00,39.62,39.8,39.61,39.79,143689.0,32.1388,32.2848,32.1307,32.2767,143689.0
2017-09-26 15:30:00,39.79,39.8,39.67,39.69,510779.0,32.2767,32.2848,32.1793,32.1956,510779.0
2017-09-27 09:30:00,39.84,40.27,39.8,39.91,253136.0,32.3172,32.666,32.2848,32.374,253136.0
2017-09-27 10:00:00,39.93,40.04,39.89,40.02,210335.0,32.3902,32.4795,32.3578,32.4632,210335.0
2017-09-27 10:30:00,40.02,40.06,39.89,40.0,370829.0,32.4632,32.4957,32.3578,32.447,370829.0
2017-09-27 11:00:00,40.0,40.06,39.95,40.04,126209.0,32.447,32.4957,32.4065,32.4795,126209.0
2017-09-27 11:30:00,40.04,40.06,39.99,40.02,122306.0,32.4795,32.4957,32.4389,32.4632,122306.0
2017-09-27 12:00:00,40.03,40.05,39.98,40.02,77196.0,32.4714,32.4876,32.4308,32.4632,77196.0
2017-09-27 12:30:00,40.02,40.09,39.97,40.09,86239.0,32.4632,32.52,32.4227,32.52,86239.0
2017-09-27 13:00:00,40.08,40.19,40.07,40.17,159162.0,32.5119,32.6011,32.5038,32.5849,159162.0
2017-09-27 13:30:00,40.17,40.19,40.16,40.16,198805.0,32.5849,32.6011,32.5768,32.5768,198805.0
2017-09-27 14:00:00,40.17,40.27,40.15,40.21,189325.0,32.5849,32.666,32.5687,32.6174,189325.0
2017-09-27 14:30:00,40.22,40.25,40.16,40.21,115109.0,32.6255,32.6498,32.5768,32.6174,115109.0
2017-09-27 15:00:00,40.21,40.3,40.2,40.23,199661.0,32.6174,32.6904,32.6093,32.6336,199661.0
2017-09-27 15:30:00,40.23,40.32,40.21,40.23,496858.0,32.6336,32.7066,32.6174,32.6336,496858.0
2017-09-28 09:30:00,40.26,40.39,40.11,40.2,140643.0,32.6579,32.7634,32.5363,32.6093,140643.0
2017-09-28 10:00:00,40.19,40.34,40.13,40.3,74307.0,32.6011,32.7228,32.5525,32.6904,74307.0
2017-09-28 10:30:00,40.29,40.36,40.24,40.28,112837.0,32.6823,32.739,32.6417,32.6742,112837.0
2017-09-28 11:00:00,40.29,40.39,40.24,40.25,123674.0,32.6823,32.7634,32.6417,32.6498,123674.0
2017-09-28 11:30:00,40.25,40.41,40.23,40.36,115352.0,32.6498,32.7796,32.6336,32.739,115352.0
2017-09-28 12:00:00,40.36,40.36,40.22,40.28,82983.0,32.739,32.739,32.6255,32.6742,82983.0
2017-09-28 12:30:00,40.27,40.3,40.23,40.29,55667.0,32.666,32.6904,32.6336,32.6823,55667.0
2017-09-28 13:00:00,40.29,40.31,40.19,40.2,75291.0,32.6823,32.6985,32.6011,32.6093,75291.0
2017-09-28 13:30:00,40.2,40.21,40.11,40.14,78868.0,32.6093,32.6174,32.5363,32.5606,78868.0
2017-09-28 14:00:00,40.13,40.24,40.13,40.22,106688.0,32.5525,32.6417,32.5525,32.6255,106688.0
2017-09-28 14:30:00,40.23,40.23,40.13,40.14,76907.0,32.6336,32.6336,32.5525,32.5606,76907.0
2017-09-28 15:00:00,40.13,40.17,40.08,40.12,122298.0,32.5525,32.5849,32.5119,32.5444,122298.0
2017-09-28 15:30:00,40.12,40.16,40.06,40.12,387143.0,32.5444,32.5768,32.4957,32.5444,387143.0
2017-09-29 09:30:00,40.21,40.48,40.21,40.36,152906.0,32.6174,32.8364,32.6174,32.739,152906.0
2017-09-29 10:00:00,40.35,40.4,40.26,40.27,84845.0,32.7309,32.7715,32.6579,32.666,84845.0
2017-09-29 10:30:00,40.28,40.42,40.27,40.35,76324.0,32.6742,32.7877,32.666,32.7309,76324.0
2017-09-29 11:00:00,40.35,40.35,40.23,40.25,63547.0,32.7309,32.7309,32.6336,32.6498,63547.0
2017-09-29 11:30:00,40.24,40.35,40.24,40.33,71723.0,32.6417,32.7309,32.6417,32.7147,71723.0
2017-09-29 12:00:00,40.33,40.36,40.27,40.35,58739.0,32.7147,32.739,32.666,32.7309,58739.0
2017-09-29 12:30:00,40.35,40.44,40.34,40.44,93226.0,32.7309,32.8039,32.7228,32.8039,93226.0
2017-09-29 13:00:00,40.43,40.51,40.42,40.45,68407.0,32.7958,32.8607,32.7877,32.8121,68407.0
2017-09-29 13:30:00,40.45,40.52,40.43,40.47,78077.0,32.8121,32.8688,32.7958,32.8283,78077.0
2017-09-29 14:00:00,40.47,40.48,40.4,40.41,47068.0,32.8283,32.8364,32.7715,32.7796,47068.0
2017-09-29 14:30:00,40.4,40.41,40.31,40.34,79020.0,32.7715,32.7796,32.6985,32.7228,79020.0
2017-09-29 15:00:00,40.34,40.38,40.25,40.26,67577.0,32.7228,32.7553,32.6498,32.6579,67577.0
2017-09-29 15:30:00,40.26,40.29,40.2,40.27,348792.0,32.6579,32.6823,32.6093,32.666,348792.0
2017-10-02 09:30:00,40.05,40.12,39.64,40.02,435579.0,32.4876,32.5444,32.155,32.4632,435579.0
2017-10-02 10:00:00,40.02,40.38,39.97,40.38,259401.0,32.4632,32.7553,32.4227,32.7553,259401.0
2017-10-02 10:30:00,40.38,40.38,40.08,40.11,195684.0,32.7553,32.7553,32.5119,32.5363,195684.0
2017-10-02 11:00:00,40.11,40.18,40.06,40.16,109287.0,32.5363,32.593,32.4957,32.5768,109287.0
2017-10-02 11:30:00,40.16,40.18,40.1,40.15,120993.0,32.5768,32.593,32.5281,32.5687,120993.0
2017-10-02 12:00:00,40.15,40.3,40.15,40.29,96347.0,32.5687,32.6904,32.5687,32.6823,96347.0
2017-10-02 12:30:00,40.29,40.38,40.27,40.38,126551.0,32.6823,32.7553,32.666,32.7553,126551.0
2017-10-02 13:00:00,40.38,40.49,40.36,40.49,96707.0,32.7553,32.8445,32.739,32.8445,96707.0
2017-10-02 13:30:00,40.49,40.55,40.46,40.54,168232.0,32.8445,32.8932,32.8202,32.8851,168232.0
2017-10-02 14:00:00,40.55,40.59,40.44,40.44,154044.0,32.8932,32.9256,32.8039,32.8039,154044.0
2017-10-02 14:30:00,40.45,40.51,40.39,40.51,110922.0,32.8121,32.8607,32.7634,32.8607,110922.0
2017-10-02 15:00:00,40.5,40.56,40.45,40.55,252861.0,32.8526,32.9013,32.8121,32.8932,252861.0
2017-10-02 15:30:00,40.54,40.68,40.52,40.67,691392.0,32.8851,32.9986,32.8688,32.9905,691392.0
2017-10-03 09:30:00,40.26,40.63,39.87,39.95,580372.0,32.6579,32.9581,32.3416,32.4065,580372.0
2017-10-03 10:00:00,39.95,40.22,39.91,40.12,250412.0,32.4065,32.6255,32.374,32.5444,250412.0
2017-10-03 10:30:00,40.12,40.15,40.0,40.02,215475.0,32.5444,32.5687,32.447,32.4632,215475.0
2017-10-03 11:00:00,40.02,40.07,39.88,39.88,239970.0,32.4632,32.5038,32.3497,32.3497,239970.0
2017-10-03 11:30:00,39.89,40.11,39.87,40.07,221363.0,32.3578,32.5363,32.3416,32.5038,221363.0
2017-10-03 12:00:00,40.08,40.34,40.05,40.3,256393.0,32.5119,32.7228,32.4876,32.6904,256393.0
2017-10-03 12:30:00,40.3,40.35,40.17,40.21,178126.0,32.6904,32.7309,32.5849,32.6174,178126.0
2017-10-03 13:00:00,40.21,40.28,40.13,40.15,94337.0,32.6174,32.6742,32.5525,32.5687,94337.0
2017-10-03 13:30:00,40.14,40.18,39.96,40.0,160932.0,32.5606,32.593,32.4146,32.447,160932.0
2017-10-03 14:00:00,40.0,40.02,39.89,39.92,179812.0,32.447,32.4632,32.3578,32.3821,179812.0
2017-10-03 14:30:00,39.92,39.95,39.88,39.91,180966.0,32.3821,32.4065,32.3497,32.374,180966.0
2017-10-03 15:00:00,39.91,39.92,39.73,39.73,274971.0,32.374,32.3821,32.228,32.228,274971.0
2017-10-03 15:30:00,39.73,39.83,39.72,39.82,834312.0,32.228,32.3091,32.2199,32.301,834312.0
2017-10-04 09:30:00,39.77,39.81,39.24,39.49,573824.0,32.2605,32.2929,31.8305,32.0333,573824.0
2017-10-04 10:00:00,39.47,39.78,39.47,39.77,298087.0,32.0171,32.2686,32.0171,32.2605,298087.0
2017-10-04 10:30:00,39.76,39.87,39.74,39.87,223905.0,32.2523,32.3416,32.2361,32.3416,223905.0
2017-10-04 11:00:00,39.87,39.97,39.82,39.92,176058.0,32.3416,32.4227,32.301,32.3821,176058.0
2017-10-04 11:30:00,39.93,39.98,39.65,39.67,245692.0,32.3902,32.4308,32.1631,32.1793,245692.0
2017-10-04 12:00:00,39.67,39.84,39.67,39.79,130663.0,32.1793,32.3172,32.1793,32.2767,130663.0
2017-10-04 12:30:00,39.79,39.82,39.68,39.71,101113.0,32.2767,32.301,32.1874,32.2118,101113.0
2017-10-04 13:00:00,39.72,39.82,39.71,39.81,106372.0,32.2199,32.301,32.2118,32.2929,106372.0
2017-10-04 13:30:00,39.82,39.82,39.63,39.65,114279.0,32.301,32.301,32.1469,32.1631,114279.0
2017-10-04 14:00:00,39.64,39.68,39.61,39.65,111461.0,32.155,32.1874,32.1307,32.1631,111461.0
2017-10-04 14:30:00,39.65,39.69,39.63,39.64,128141.0,32.1631,32.1956,32.1469,32.155,128141.0
2017-10-04 15:00:00,39.65,39.78,39.64,39.75,150317.0,32.1631,32.2686,32.155,32.2442,150317.0
2017-10-04 15:30:00,39.76,39.78,39.69,39.73,429945.0,32.2523,32.2686,32.1956,32.228,429945.0
2017-10-05 09:30:00,39.17,39.47,38.7,39.21,724303.0,31.7737,32.0171,31.3925,31.8062,724303.0
2017-10-05 10:00:00,39.22,39.31,39.11,39.28,290043.0,31.8143,31.8873,31.7251,31.863,290043.0
2017-10-05 10:30:00,39.27,39.59,39.15,39.59,283227.0,31.8549,32.1144,31.7575,32.1144,283227.0
2017-10-05 11:00:00,39.59,39.76,39.58,39.75,360329.0,32.1144,32.2523,32.1063,32.2442,360329.0
2017-10-05 11:30:00,39.74,39.78,39.69,39.73,197427.0,32.2361,32.2686,32.1956,32.228,197427.0
2017-10-05 12:00:00,39.74,39.76,39.68,39.74,139228.0,32.2361,32.2523,32.1874,32.2361,139228.0
2017-10-05 12:30:00,39.73,39.82,39.72,39.78,116181.0,32.228,32.301,32.2199,32.2686,116181.0
2017-10-05 13:00:00,39.79,39.89,39.74,39.77,171582.0,32.2767,32.3578,32.2361,32.2605,171582.0
2017-10-05 13:30:00,39.76,39.8,39.68,39.75,173277.0,32.2523,32.2848,32.1874,32.2442,173277.0
2017-10-05 14:00:00,39.74,39.78,39.71,39.71,84374.0,32.2361,32.2686,32.2118,32.2118,84374.0
2017-10-05 14:30:00,39.71,39.73,39.67,39.73,109153.0,32.2118,32.228,32.1793,32.228,109153.0
2017-10-05 15:00:00,39.72,39.84,39.72,39.8,299855.0,32.2199,32.3172,32.2199,32.2848,299855.0
2017-10-05 15:30:00,39.81,39.9,39.79,39.82,500272.0,32.2929,32.3659,32.2767,32.301,500272.0
2017-10-06 09:30:00,39.79,39.85,39.35,39.47,247381.0,32.2767,32.3253,31.9198,32.0171,247381.0
2017-10-06 10:00:00,39.47,39.61,39.42,39.55,141962.0,32.0171,32.1307,31.9765,32.082,141962.0
2017-10-06 10:30:00,39.55,39.63,39.48,39.54,321861.0,32.082,32.1469,32.0252,32.0739,321861.0
2017-10-06 11:00:00,39.53,39.61,39.49,39.57,332454.0,32.0658,32.1307,32.0333,32.0982,332454.0
2017-10-06 11:30:00,39.56,39.7,39.54,39.7,149352.0,32.0901,32.2037,32.0739,32.2037,149352.0
2017-10-06 12:00:00,39.7,39.73,39.63,39.66,159184.0,32.2037,32.228,32.1469,32.1712,159184.0
2017-10-06 12:30:00,39.66,39.73,39.62,39.72,69381.0,32.1712,32.228,32.1388,32.2199,69381.0
2017-10-06 13:00:00,39.72,39.74,39.69,39.73,86689.0,32.2199,32.2361,32.1956,32.228,86689.0
2017-10-06 13:30:00,39.72,39.74,39.65,39.71,82634.0,32.2199,32.2361,32.1631,32.2118,82634.0
2017-10-06 14:00:00,39.71,39.72,39.63,39.66,76000.0,32.2118,32.2199,32.1469,32.1712,76000.0
2017-10-06 14:30:00,39.66,39.67,39.58,39.63,99477.0,32.1712,32.1793,32.1063,32.1469,99477.0
2017-10-06 15:00:00,39.64,39.67,39.57,39.66,92262.0,32.155,32.1793,32.0982,32.1712,92262.0
2017-10-06 15:30:00,39.66,39.86,39.64,39.83,543892.0,32.1712,32.3335,32.155,32.3091,543892.0
2017-10-09 09:30:00,39.83,39.88,39.72,39.82,110689.0,32.3091,32.3497,32.2199,32.301,110689.0
2017-10-09 10:00:00,39.81,39.84,39.58,39.6,87854.0,32.2929,32.3172,32.1063,32.1226,87854.0
2017-10-09 10:30:00,39.61,39.62,39.45,39.57,115875.0,32.1307,32.1388,32.0009,32.0982,115875.0
2017-10-09 11:00:00,39.57,39.68,39.53,39.68,106098.0,32.0982,32.1874,32.0658,32.1874,106098.0
2017-10-09 11:30:00,39.68,39.72,39.56,39.72,99634.0,32.1874,32.2199,32.0901,32.2199,99634.0
2017-10-09 12:00:00,39.72,39.81,39.58,39.64,96770.0,32.2199,32.2929,32.1063,32.155,96770.0
2017-10-09 12:30:00,39.63,39.64,39.59,39.63,48359.0,32.1469,32.155,32.1144,32.1469,48359.0
2017-10-09 13:00:00,39.64,39.69,39.61,39.69,48033.0,32.155,32.1956,32.1307,32.1956,48033.0
2017-10-09 13:30:00,39.69,39.77,39.68,39.75,58825.0,32.1956,32.2605,32.1874,32.2442,58825.0
2017-10-09 14:00:00,39.75,39.76,39.63,39.64,109342.0,32.2442,32.2523,32.1469,32.155,109342.0
2017-10-09 14:30:00,39.64,39.67,39.61,39.67,99004.0,32.155,32.1793,32.1307,32.1793,99004.0
2017-10-09 15:00:00,39.67,39.73,39.65,39.72,115259.0,32.1793,32.228,32.1631,32.2199,115259.0
2017-10-09 15:30:00,39.72,39.72,39.62,39.67,248601.0,32.2199,32.2199,32.1388,32.1793,248601.0
2017-10-10 09:30:00,39.87,40.31,39.71,40.2,432341.0,32.3416,32.6985,32.2118,32.6093,432341.0
2017-10-10 10:00:00,40.2,40.21,40.02,40.17,345299.0,32.6093,32.6174,32.4632,32.5849,345299.0
2017-10-10 10:30:00,40.17,40.42,40.15,40.27,267632.0,32.5849,32.7877,32.5687,32.666,267632.0
2017-10-10 11:00:00,40.28,40.33,40.07,40.16,204440.0,32.6742,32.7147,32.5038,32.5768,204440.0
2017-10-10 11:30:00,40.16,40.16,40.09,40.15,94611.0,32.5768,32.5768,32.52,32.5687,94611.0
2017-10-10 12:00:00,40.15,40.21,40.11,40.15,102269.0,32.5687,32.6174,32.5363,32.5687,102269.0
2017-10-10 12:30:00,40.15,40.15,40.0,40.02,76207.0,32.5687,32.5687,32.447,32.4632,76207.0
2017-10-10 13:00:00,40.03,40.06,39.9,39.91,80049.0,32.4714,32.4957,32.3659,32.374,80049.0
2017-10-10 13:30:00,39.92,40.01,39.87,39.98,117176.0,32.3821,32.4551,32.3416,32.4308,117176.0
2017-10-10 14:00:00,39.98,40.04,39.95,40.04,94327.0,32.4308,32.4795,32.4065,32.4795,94327.0
2017-10-10 14:30:00,40.04,40.05,39.94,40.0,99759.0,32.4795,32.4876,32.3984,32.447,99759.0
2017-10-10 15:00:00,40.0,40.08,39.97,40.02,153102.0,32.447,32.5119,32.4227,32.4632,153102.0
2017-10-10 15:30:00,40.02,40.07,39.98,40.0,390759.0,32.4632,32.5038,32.4308,32.447,390759.0
2017-10-11 09:30:00,39.52,39.67,39.07,39.15,557973.0,32.0577,32.1793,31.6926,31.7575,557973.0
2017-10-11 10:00:00,39.14,39.26,38.9,39.16,413431.0,31.7494,31.8468,31.5547,31.7656,413431.0
2017-10-11 10:30:00,39.16,39.31,39.06,39.07,254490.0,31.7656,31.8873,31.6845,31.6926,254490.0
2017-10-11 11:00:00,39.06,39.19,39.06,39.19,137888.0,31.6845,31.79,31.6845,31.79,137888.0
2017-10-11 11:30:00,39.19,39.24,39.06,39.1,178728.0,31.79,31.8305,31.6845,31.717,178728.0
2017-10-11 12:00:00,39.1,39.11,38.92,38.93,167130.0,31.717,31.7251,31.571,31.5791,167130.0
2017-10-11 12:30:00,38.92,38.93,38.75,38.83,307524.0,31.571,31.5791,31.4331,31.4979,307524.0
2017-10-11 13:00:00,38.85,38.87,38.72,38.8,230889.0,31.5142,31.5304,31.4087,31.4736,230889.0
2017-10-11 13:30:00,38.8,38.92,38.77,38.89,121047.0,31.4736,31.571,31.4493,31.5466,121047.0
2017-10-11 14:00:00,38.89,38.92,38.8,38.85,228982.0,31.5466,31.571,31.4736,31.5142,228982.0
2017-10-11 14:30:00,38.85,38.96,38.85,38.9,269650.0,31.5142,31.6034,31.5142,31.5547,269650.0
2017-10-11 15:00:00,38.9,38.95,38.83,38.85,297938.0,31.5547,31.5953,31.4979,31.5142,297938.0
2017-10-11 15:30:00,38.84,38.89,38.78,38.88,704674.0,31.5061,31.5466,31.4574,31.5385,704674.0
2017-10-12 09:30:00,38.88,39.06,38.72,38.85,344647.0,31.5385,31.6845,31.4087,31.5142,344647.0
2017-10-12 10:00:00,38.84,39.01,38.81,38.92,208892.0,31.5061,31.644,31.4817,31.571,208892.0
2017-10-12 10:30:00,38.93,39.13,38.92,39.13,210334.0,31.5791,31.7413,31.571,31.7413,210334.0
2017-10-12 11:00:00,39.13,39.3,39.13,39.23,144495.0,31.7413,31.8792,31.7413,31.8224,144495.0
2017-10-12 11:30:00,39.23,39.31,39.22,39.24,111791.0,31.8224,31.8873,31.8143,31.8305,111791.0
2017-10-12 12:00:00,39.24,39.26,39.18,39.18,80551.0,31.8305,31.8468,31.7819,31.7819,80551.0
2017-10-12 12:30:00,39.18,39.19,39.13,39.15,80455.0,31.7819,31.79,31.7413,31.7575,80455.0
2017-10-12 13:00:00,39.16,39.28,39.15,39.28,83923.0,31.7656,31.863,31.7575,31.863,83923.0
2017-10-12 13:30:00,39.28,39.36,39.24,39.3,151278.0,31.863,31.9279,31.8305,31.8792,151278.0
2017-10-12 14:00:00,39.3,39.38,39.3,39.34,111803.0,31.8792,31.9441,31.8792,31.9116,111803.0
2017-10-12 14:30:00,39.34,39.41,39.33,39.38,104524.0,31.9116,31.9684,31.9035,31.9441,104524.0
2017-10-12 15:00:00,39.39,39.45,39.35,39.37,192630.0,31.9522,32.0009,31.9198,31.936,192630.0
2017-10-12 15:30:00,39.37,39.43,39.35,39.43,650989.0,31.936,31.9847,31.9198,31.9847,650989.0
2017-10-13 09:30:00,39.4,39.61,39.31,39.34,302192.0,31.9603,32.1307,31.8873,31.9116,302192.0
2017-10-13 10:00:00,39.34,39.55,39.34,39.5,209381.0,31.9116,32.082,31.9116,32.0414,209381.0
2017-10-13 10:30:00,39.49,39.68,39.46,39.68,86152.0,32.0333,32.1874,32.009,32.1874,86152.0
2017-10-13 11:00:00,39.69,39.72,39.61,39.65,222800.0,32.1956,32.2199,32.1307,32.1631,222800.0
2017-10-13 11:30:00,39.65,39.75,39.62,39.67,99186.0,32.1631,32.2442,32.1388,32.1793,99186.0
2017-10-13 12:00:00,39.67,39.67,39.6,39.64,114826.0,32.1793,32.1793,32.1226,32.155,114826.0
2017-10-13 12:30:00,39.64,39.65,39.57,39.62,61716.0,32.155,32.1631,32.0982,32.1388,61716.0
2017-10-13 13:00:00,39.62,39.71,39.6,39.7,57322.0,32.1388,32.2118,32.1226,32.2037,57322.0
2017-10-13 13:30:00,39.7,39.72,39.63,39.64,55802.0,32.2037,32.2199,32.1469,32.155,55802.0
2017-10-13 14:00:00,39.64,39.68,39.6,39.61,94074.0,32.155,32.1874,32.1226,32.1307,94074.0
2017-10-13 14:30:00,39.61,39.63,39.54,39.61,57679.0,32.1307,32.1469,32.0739,32.1307,57679.0
2017-10-13 15:00:00,39.61,39.65,39.58,39.62,182281.0,32.1307,32.1631,32.1063,32.1388,182281.0
2017-10-13 15:30:00,39.61,39.65,39.54,39.57,319952.0,32.1307,32.1631,32.0739,32.0982,319952.0
2017-10-16 09:30:00,39.53,39.53,39.31,39.46,181786.0,32.0658,32.0658,31.8873,32.009,181786.0
2017-10-16 10:00:00,39.46,39.52,39.42,39.46,128050.0,32.009,32.0577,31.9765,32.009,128050.0
2017-10-16 10:30:00,39.46,39.47,39.35,39.37,100460.0,32.009,32.0171,31.9198,31.936,100460.0
2017-10-16 11:00:00,39.38,39.41,39.22,39.26,87653.0,31.9441,31.9684,31.8143,31.8468,87653.0
2017-10-16 11:30:00,39.26,39.33,39.24,39.25,90611.0,31.8468,31.9035,31.8305,31.8386,90611.0
2017-10-16 12:00:00,39.26,39.34,39.23,39.33,77858.0,31.8468,31.9116,31.8224,31.9035,77858.0
2017-10-16 12:30:00,39.34,39.34,39.18,39.21,79358.0,31.9116,31.9116,31.7819,31.8062,79358.0
2017-10-16 13:00:00,39.2,39.23,39.17,39.2,71725.0,31.7981,31.8224,31.7737,31.7981,71725.0
2017-10-16 13:30:00,39.2,39.28,39.17,39.25,67241.0,31.7981,31.863,31.7737,31.8386,67241.0
2017-10-16 14:00:00,39.24,39.26,39.17,39.26,93804.0,31.8305,31.8468,31.7737,31.8468,93804.0
2017-10-16 14:30:00,39.26,39.35,39.23,39.32,82430.0,31.8468,31.9198,31.8224,31.8954,82430.0
2017-10-16 15:00:00,39.32,39.37,39.32,39.35,77801.0,31.8954,31.936,31.8954,31.9198,77801.0
2017-10-16 15:30:00,39.34,39.35,39.28,39.31,283929.0,31.9116,31.9198,31.863,31.8873,283929.0
2017-10-17 09:30:00,39.35,39.35,39.07,39.19,236131.0,31.9198,31.9198,31.6926,31.79,236131.0
2017-10-17 10:00:00,39.18,39.41,39.17,39.4,118004.0,31.7819,31.9684,31.7737,31.9603,118004.0
2017-10-17 10:30:00,39.41,39.48,39.31,39.39,99224.0,31.9684,32.0252,31.8873,31.9522,99224.0
2017-10-17 11:00:00,39.39,39.66,39.36,39.66,162794.0,31.9522,32.1712,31.9279,32.1712,162794.0
2017-10-17 11:30:00,39.66,39.67,39.56,39.66,137502.0,32.1712,32.1793,32.0901,32.1712,137502.0
2017-10-17 12:00:00,39.66,39.72,39.62,39.71,53341.0,32.1712,32.2199,32.1388,32.2118,53341.0
2017-10-17 12:30:00,39.72,39.72,39.61,39.62,59640.0,32.2199,32.2199,32.1307,32.1388,59640.0
2017-10-17 13:00:00,39.61,39.61,39.53,39.54,60422.0,32.1307,32.1307,32.0658,32.0739,60422.0
2017-10-17 13:30:00,39.55,39.65,39.51,39.65,80037.0,32.082,32.1631,32.0495,32.1631,80037.0
2017-10-17 14:00:00,39.65,39.66,39.54,39.66,101956.0,32.1631,32.1712,32.0739,32.1712,101956.0
2017-10-17 14:30:00,39.66,39.68,39.61,39.65,72973.0,32.1712,32.1874,32.1307,32.1631,72973.0
2017-10-17 15:00:00,39.64,39.67,39.58,39.59,72341.0,32.155,32.1793,32.1063,32.1144,72341.0
2017-10-17 15:30:00,39.58,39.66,39.58,39.64,302613.0,32.1063,32.1712,32.1063,32.155,302613.0
2017-10-18 09:30:00,39.78,39.95,39.66,39.81,137233.0,32.2686,32.4065,32.1712,32.2929,137233.0
2017-10-18 10:00:00,39.81,39.86,39.67,39.84,98522.0,32.2929,32.3335,32.1793,32.3172,98522.0
2017-10-18 10:30:00,39.84,39.85,39.62,39.68,79445.0,32.3172,32.3253,32.1388,32.1874,79445.0
2017-10-18 11:00:00,39.68,39.7,39.58,39.6,81411.0,32.1874,32.2037,32.1063,32.1226,81411.0
2017-10-18 11:30:00,39.61,39.64,39.57,39.6,72002.0,32.1307,32.155,32.0982,32.1226,72002.0
2017-10-18 12:00:00,39.6,39.64,39.56,39.58,71934.0,32.1226,32.155,32.0901,32.1063,71934.0
2017-10-18 12:30:00,39.58,39.68,39.56,39.65,47028.0,32.1063,32.1874,32.0901,32.1631,47028.0
2017-10-18 13:00:00,39.65,39.7,39.61,39.63,46707.0,32.1631,32.2037,32.1307,32.1469,46707.0
2017-10-18 13:30:00,39.63,39.65,39.57,39.6,56482.0,32.1469,32.1631,32.0982,32.1226,56482.0
2017-10-18 14:00:00,39.62,39.64,39.54,39.54,67359.0,32.1388,32.155,32.0739,32.0739,67359.0
2017-10-18 14:30:00,39.54,39.58,39.53,39.54,63956.0,32.0739,32.1063,32.0658,32.0739,63956.0
2017-10-18 15:00:00,39.53,39.55,39.49,39.51,76574.0,32.0658,32.082,32.0333,32.0495,76574.0
2017-10-18 15:30:00,39.5,39.52,39.4,39.46,208146.0,32.0414,32.0577,31.9603,32.009,208146.0
2017-10-19 09:30:00,39.33,39.49,39.16,39.2,152346.0,31.9035,32.0333,31.7656,31.7981,152346.0
2017-10-19 10:00:00,39.2,39.37,39.16,39.37,150865.0,31.7981,31.936,31.7656,31.936,150865.0
2017-10-19 10:30:00,39.39,39.48,39.31,39.42,275109.0,31.9522,32.0252,31.8873,31.9765,275109.0
2017-10-19 11:00:00,39.43,39.5,39.38,39.44,111416.0,31.9847,32.0414,31.9441,31.9928,111416.0
2017-10-19 11:30:00,39.45,39.59,39.42,39.57,96494.0,32.0009,32.1144,31.9765,32.0982,96494.0
2017-10-19 12:00:00,39.58,39.65,39.54,39.65,85405.0,32.1063,32.1631,32.0739,32.1631,85405.0
2017-10-19 12:30:00,39.65,39.73,39.61,39.69,79049.0,32.1631,32.228,32.1307,32.1956,79049.0
2017-10-19 13:00:00,39.69,39.73,39.68,39.71,49323.0,32.1956,32.228,32.1874,32.2118,49323.0
2017-10-19 13:30:00,39.72,39.8,39.69,39.74,118258.0,32.2199,32.2848,32.1956,32.2361,118258.0
2017-10-19 14:00:00,39.73,39.74,39.58,39.61,105732.0,32.228,32.2361,32.1063,32.1307,105732.0
2017-10-19 14:30:00,39.61,39.62,39.51,39.57,108486.0,32.1307,32.1388,32.0495,32.0982,108486.0
2017-10-19 15:00:00,39.58,39.61,39.5,39.5,118900.0,32.1063,32.1307,32.0414,32.0414,118900.0
2017-10-19 15:30:00,39.5,39.54,39.44,39.48,268326.0,32.0414,32.0739,31.9928,32.0252,268326.0
2017-10-20 09:30:00,39.76,40.31,39.7,40.22,368159.0,32.2523,32.6985,32.2037,32.6255,368159.0
2017-10-20 10:00:00,40.19,40.35,40.16,40.23,284531.0,32.6011,32.7309,32.5768,32.6336,284531.0
2017-10-20 10:30:00,40.24,40.3,40.17,40.23,618235.0,32.6417,32.6904,32.5849,32.6336,618235.0
2017-10-20 11:00:00,40.24,40.24,40.08,40.21,349888.0,32.6417,32.6417,32.5119,32.6174,349888.0
2017-10-20 11:30:00,40.21,40.26,40.19,40.26,225591.0,32.6174,32.6579,32.6011,32.6579,225591.0
2017-10-20 12:00:00,40.26,40.3,40.19,40.2,200234.0,32.6579,32.6904,32.6011,32.6093,200234.0
2017-10-20 12:30:00,40.2,40.27,40.18,40.22,144988.0,32.6093,32.666,32.593,32.6255,144988.0
2017-10-20 13:00:00,40.21,40.26,40.19,40.23,110245.0,32.6174,32.6579,32.6011,32.6336,110245.0
2017-10-20 13:30:00,40.23,40.34,40.21,40.25,142784.0,32.6336,32.7228,32.6174,32.6498,142784.0
2017-10-20 14:00:00,40.25,40.28,40.22,40.23,119850.0,32.6498,32.6742,32.6255,32.6336,119850.0
2017-10-20 14:30:00,40.23,40.29,40.22,40.27,286718.0,32.6336,32.6823,32.6255,32.666,286718.0
2017-10-20 15:00:00,40.27,40.33,40.26,40.33,438424.0,32.666,32.7147,32.6579,32.7147,438424.0
2017-10-20 15:30:00,40.33,40.43,40.31,40.35,786083.0,32.7147,32.7958,32.6985,32.7309,786083.0
2017-10-23 09:30:00,40.85,40.9,40.4,40.53,570223.0,33.1365,33.1771,32.7715,32.8769,570223.0
2017-10-23 10:00:00,40.52,40.75,40.47,40.53,310796.0,32.8688,33.0554,32.8283,32.8769,310796.0
2017-10-23 10:30:00,40.54,40.58,40.16,40.19,557502.0,32.8851,32.9175,32.5768,32.6011,557502.0
2017-10-23 11:00:00,40.2,40.21,39.89,40.09,296750.0,32.6093,32.6174,32.3578,32.52,296750.0
2017-10-23 11:30:00,40.1,40.32,40.09,40.19,210776.0,32.5281,32.7066,32.52,32.6011,210776.0
2017-10-23 12:00:00,40.19,40.31,40.18,40.23,87652.0,32.6011,32.6985,32.593,32.6336,87652.0
2017-10-23 12:30:00,40.23,40.24,40.0,40.0,143533.0,32.6336,32.6417,32.447,32.447,143533.0
2017-10-23 13:00:00,40.01,40.1,39.98,40.06,181044.0,32.4551,32.5281,32.4308,32.4957,181044.0
2017-10-23 13:30:00,40.06,40.06,39.97,40.0,112759.0,32.4957,32.4957,32.4227,32.447,112759.0
2017-10-23 14:00:00,40.0,40.03,39.93,39.93,166684.0,32.447,32.4714,32.3902,32.3902,166684.0
2017-10-23 14:30:00,39.94,39.95,39.78,39.86,437212.0,32.3984,32.4065,32.2686,32.3335,437212.0
2017-10-23 15:00:00,39.85,39.86,39.7,39.74,203628.0,32.3253,32.3335,32.2037,32.2361,203628.0
2017-10-23 15:30:00,39.73,39.82,39.68,39.8,563824.0,32.228,32.301,32.1874,32.2848,563824.0
2017-10-24 09:30:00,40.05,40.38,39.89,40.1,248260.0,32.4876,32.7553,32.3578,32.5281,248260.0
2017-10-24 10:00:00,40.09,40.29,40.02,40.21,200817.0,32.52,32.6823,32.4632,32.6174,200817.0
2017-10-24 10:30:00,40.21,40.29,40.07,40.24,158073.0,32.6174,32.6823,32.5038,32.6417,158073.0
2017-10-24 11:00:00,40.23,40.27,40.16,40.19,203356.0,32.6336,32.666,32.5768,32.6011,203356.0
2017-10-24 11:30:00,40.19,40.24,40.12,40.16,146697.0,32.6011,32.6417,32.5444,32.5768,146697.0
2017-10-24 12:00:00,40.15,40.19,40.12,40.18,110924.0,32.5687,32.6011,32.5444,32.593,110924.0
2017-10-24 12:30:00,40.19,40.2,40.11,40.15,161524.0,32.6011,32.6093,32.5363,32.5687,161524.0
2017-10-24 13:00:00,40.15,40.2,40.1,40.12,108217.0,32.5687,32.6093,32.5281,32.5444,108217.0
2017-10-24 13:30:00,40.12,40.15,40.06,40.14,139531.0,32.5444,32.5687,32.4957,32.5606,139531.0
2017-10-24 14:00:00,40.15,40.22,40.1,40.19,323542.0,32.5687,32.6255,32.5281,32.6011,323542.0
2017-10-24 14:30:00,40.19,40.22,40.14,40.15,486790.0,32.6011,32.6255,32.5606,32.5687,486790.0
2017-10-24 15:00:00,40.15,40.25,40.06,40.22,301952.0,32.5687,32.6498,32.4957,32.6255,301952.0
2017-10-24 15:30:00,40.22,40.31,40.21,40.27,381182.0,32.6255,32.6985,32.6174,32.666,381182.0
2017-10-25 09:30:00,40.3,40.4,40.17,40.28,176086.0,32.6904,32.7715,32.5849,32.6742,176086.0
2017-10-25 10:00:00,40.28,40.38,39.96,40.08,395365.0,32.6742,32.7553,32.4146,32.5119,395365.0
2017-10-25 10:30:00,40.08,40.16,39.89,39.96,217261.0,32.5119,32.5768,32.3578,32.4146,217261.0
2017-10-25 11:00:00,39.96,40.01,39.75,39.82,267032.0,32.4146,32.4551,32.2442,32.301,267032.0
2017-10-25 11:30:00,39.81,39.87,39.73,39.77,116673.0,32.2929,32.3416,32.228,32.2605,116673.0
2017-10-25 12:00:00,39.77,39.86,39.72,39.74,109885.0,32.2605,32.3335,32.2199,32.2361,109885.0
2017-10-25 12:30:00,39.73,39.94,39.72,39.89,131221.0,32.228,32.3984,32.2199,32.3578,131221.0
2017-10-25 13:00:00,39.89,40.04,39.88,40.01,121984.0,32.3578,32.4795,32.3497,32.4551,121984.0
2017-10-25 13:30:00,40.01,40.25,39.99,40.25,116947.0,32.4551,32.6498,32.4389,32.6498,116947.0
2017-10-25 14:00:00,40.24,40.39,40.21,40.38,130080.0,32.6417,32.7634,32.6174,32.7553,130080.0
2017-10-25 14:30:00,40.39,40.4,40.24,40.25,111056.0,32.7634,32.7715,32.6417,32.6498,111056.0
2017-10-25 15:00:00,40.25,40.31,40.22,40.3,120069.0,32.6498,32.6985,32.6255,32.6904,120069.0
2017-10-25 15:30:00,40.29,40.34,40.19,40.24,280811.0,32.6823,32.7228,32.6011,32.6417,280811.0
2017-10-26 09:30:00,40.43,40.62,40.34,40.56,238457.0,32.7958,32.95,32.7228,32.9013,238457.0
2017-10-26 10:00:00,40.57,40.78,40.46,40.76,190962.0,32.9094,33.0797,32.8202,33.0635,190962.0
2017-10-26 10:30:00,40.76,40.83,40.67,40.72,194082.0,33.0635,33.1203,32.9905,33.0311,194082.0
2017-10-26 11:00:00,40.71,40.95,40.58,40.6,271827.0,33.023,33.2176,32.9175,32.9337,271827.0
2017-10-26 11:30:00,40.59,40.78,40.42,40.78,274685.0,32.9256,33.0797,32.7877,33.0797,274685.0
2017-10-26 12:00:00,40.78,40.81,40.57,40.61,174124.0,33.0797,33.1041,32.9094,32.9418,174124.0
2017-10-26 12:30:00,40.61,40.65,40.48,40.5,111821.0,32.9418,32.9743,32.8364,32.8526,111821.0
2017-10-26 13:00:00,40.49,40.54,40.44,40.5,93143.0,32.8445,32.8851,32.8039,32.8526,93143.0
2017-10-26 13:30:00,40.5,40.52,40.45,40.49,99425.0,32.8526,32.8688,32.8121,32.8445,99425.0
2017-10-26 14:00:00,40.49,40.52,40.47,40.48,125224.0,32.8445,32.8688,32.8283,32.8364,125224.0
2017-10-26 14:30:00,40.49,40.5,40.45,40.48,99672.0,32.8445,32.8526,32.8121,32.8364,99672.0
2017-10-26 15:00:00,40.49,40.52,40.46,40.51,148218.0,32.8445,32.8688,32.8202,32.8607,148218.0
2017-10-26 15:30:00,40.51,40.52,40.39,40.39,364451.0,32.8607,32.8688,32.7634,32.7634,364451.0
2017-10-27 09:30:00,40.07,40.17,39.76,40.06,247856.0,32.5038,32.5849,32.2523,32.4957,247856.0
2017-10-27 10:00:00,40.04,40.28,40.02,40.16,217915.0,32.4795,32.6742,32.4632,32.5768,217915.0
2017-10-27 10:30:00,40.16,40.2,40.06,40.06,126015.0,32.5768,32.6093,32.4957,32.4957,126015.0
2017-10-27 11:00:00,40.05,40.25,40.04,40.25,143296.0,32.4876,32.6498,32.4795,32.6498,143296.0
2017-10-27 11:30:00,40.25,40.25,40.1,40.16,108591.0,32.6498,32.6498,32.5281,32.5768,108591.0
2017-10-27 12:00:00,40.17,40.21,40.1,40.11,68749.0,32.5849,32.6174,32.5281,32.5363,68749.0
2017-10-27 12:30:00,40.11,40.21,40.11,40.2,55784.0,32.5363,32.6174,32.5363,32.6093,55784.0
2017-10-27 13:00:00,40.2,40.21,40.13,40.15,70098.0,32.6093,32.6174,32.5525,32.5687,70098.0
2017-10-27 13:30:00,40.15,40.21,40.15,40.19,59202.0,32.5687,32.6174,32.5687,32.6011,59202.0
2017-10-27 14:00:00,40.2,40.22,40.16,40.16,84227.0,32.6093,32.6255,32.5768,32.5768,84227.0
2017-10-27 14:30:00,40.16,40.18,40.11,40.14,78926.0,32.5768,32.593,32.5363,32.5606,78926.0
2017-10-27 15:00:00,40.14,40.18,40.13,40.16,85222.0,32.5606,32.593,32.5525,32.5768,85222.0
2017-10-27 15:30:00,40.15,40.28,40.15,40.27,343647.0,32.5687,32.6742,32.5687,32.666,343647.0
2017-10-30 09:30:00,40.12,40.2,39.96,40.03,134390.0,32.5444,32.6093,32.4146,32.4714,134390.0
2017-10-30 10:00:00,40.03,40.25,39.94,40.17,132784.0,32.4714,32.6498,32.3984,32.5849,132784.0
2017-10-30 10:30:00,40.16,40.36,40.16,40.24,148257.0,32.5768,32.739,32.5768,32.6417,148257.0
2017-10-30 11:00:00,40.24,40.3,40.21,40.27,92955.0,32.6417,32.6904,32.6174,32.666,92955.0
2017-10-30 11:30:00,40.27,40.29,40.15,40.23,93149.0,32.666,32.6823,32.5687,32.6336,93149.0
2017-10-30 12:00:00,40.23,40.29,40.22,40.24,64686.0,32.6336,32.6823,32.6255,32.6417,64686.0
2017-10-30 12:30:00,40.25,40.25,40.14,40.15,59308.0,32.6498,32.6498,32.5606,32.5687,59308.0
2017-10-30 13:00:00,40.14,40.17,40.08,40.13,71244.0,32.5606,32.5849,32.5119,32.5525,71244.0
2017-10-30 13:30:00,40.13,40.18,40.06,40.06,68896.0,32.5525,32.593,32.4957,32.4957,68896.0
2017-10-30 14:00:00,40.07,40.18,40.06,40.15,82242.0,32.5038,32.593,32.4957,32.5687,82242.0
2017-10-30 14:30:00,40.15,40.15,39.95,39.96,179804.0,32.5687,32.5687,32.4065,32.4146,179804.0
2017-10-30 15:00:00,39.95,39.98,39.88,39.91,149158.0,32.4065,32.4308,32.3497,32.374,149158.0
2017-10-30 15:30:00,39.91,39.99,39.88,39.9,658698.0,32.374,32.4389,32.3497,32.3659,658698.0
2017-10-31 09:30:00,40.25,40.43,39.84,40.3,136576.0,32.6498,32.7958,32.3172,32.6904,136576.0
2017-10-31 10:00:00,40.3,40.41,40.23,40.3,63364.0,32.6904,32.7796,32.6336,32.6904,63364.0
2017-10-31 10:30:00,40.3,40.74,40.29,40.56,129744.0,32.6904,33.0473,32.6823,32.9013,129744.0
2017-10-31 11:00:00,40.56,40.74,40.56,40.59,89897.0,32.9013,33.0473,32.9013,32.9256,89897.0
2017-10-31 11:30:00,40.59,40.69,40.5,40.67,93425.0,32.9256,33.0067,32.8526,32.9905,93425.0
2017-10-31 12:00:00,40.68,40.69,40.57,40.6,71612.0,32.9986,33.0067,32.9094,32.9337,71612.0
2017-10-31 12:30:00,40.6,40.68,40.56,40.65,48742.0,32.9337,32.9986,32.9013,32.9743,48742.0
2017-10-31 13:00:00,40.65,40.76,40.62,40.74,82719.0,32.9743,33.0635,32.95,33.0473,82719.0
2017-10-31 13:30:00,40.74,40.79,40.65,40.79,82248.0,33.0473,33.0879,32.9743,33.0879,82248.0
2017-10-31 14:00:00,40.77,40.83,40.75,40.82,90870.0,33.0716,33.1203,33.0554,33.1122,90870.0
2017-10-31 14:30:00,40.81,40.96,40.8,40.93,73422.0,33.1041,33.2258,33.096,33.2014,73422.0
2017-10-31 15:00:00,40.91,41.0,40.78,40.96,108358.0,33.1852,33.2582,33.0797,33.2258,108358.0
2017-10-31 15:30:00,40.96,41.01,40.91,40.97,311583.0,33.2258,33.2663,33.1852,33.2339,311583.0
2017-11-01 09:30:00,41.0,41.28,40.4,40.82,242019.0,33.2582,33.4853,32.7715,33.1122,242019.0
2017-11-01 10:00:00,40.8,40.88,40.61,40.61,187674.0,33.096,33.1609,32.9418,32.9418,187674.0
2017-11-01 10:30:00,40.6,40.82,40.53,40.79,154346.0,32.9337,33.1122,32.8769,33.0879,154346.0
2017-11-01 11:00:00,40.78,40.78,40.59,40.6,139035.0,33.0797,33.0797,32.9256,32.9337,139035.0
2017-11-01 11:30:00,40.6,40.6,40.21,40.39,183308.0,32.9337,32.9337,32.6174,32.7634,183308.0
2017-11-01 12:00:00,40.39,40.5,40.35,40.45,160193.0,32.7634,32.8526,32.7309,32.8121,160193.0
2017-11-01 12:30:00,40.46,40.6,40.35,40.58,129673.0,32.8202,32.9337,32.7309,32.9175,129673.0
2017-11-01 13:00:00,40.59,40.71,40.47,40.71,204393.0,32.9256,33.023,32.8283,33.023,204393.0
2017-11-01 13:30:00,40.71,40.77,40.61,40.77,114485.0,33.023,33.0716,32.9418,33.0716,114485.0
2017-11-01 14:00:00,40.75,40.91,40.69,40.88,185659.0,33.0554,33.1852,33.0067,33.1609,185659.0
2017-11-01 14:30:00,40.87,40.96,40.78,40.83,151672.0,33.1527,33.2258,33.0797,33.1203,151672.0
2017-11-01 15:00:00,40.82,40.83,40.67,40.73,126962.0,33.1122,33.1203,32.9905,33.0392,126962.0
2017-11-01 15:30:00,40.74,40.77,40.65,40.68,400588.0,33.0473,33.0716,32.9743,32.9986,400588.0
2017-11-02 09:30:00,41.0,41.15,40.63,40.91,213418.0,33.2582,33.3799,32.9581,33.1852,213418.0
2017-11-02 10:00:00,40.9,40.91,40.49,40.6,215989.0,33.1771,33.1852,32.8445,32.9337,215989.0
2017-11-02 10:30:00,40.61,40.84,40.6,40.76,164535.0,32.9418,33.1284,32.9337,33.0635,164535.0
2017-11-02 11:00:00,40.77,40.91,40.76,40.85,164387.0,33.0716,33.1852,33.0635,33.1365,164387.0
2017-11-02 11:30:00,40.84,41.15,40.82,41.1,210405.0,33.1284,33.3799,33.1122,33.3393,210405.0
2017-11-02 12:00:00,41.1,41.6,41.1,41.59,323767.0,33.3393,33.7449,33.3393,33.7368,323767.0
2017-11-02 12:30:00,41.59,41.6,41.11,41.16,242166.0,33.7368,33.7449,33.3474,33.388,242166.0
2017-11-02 13:00:00,41.17,41.37,41.13,41.17,246073.0,33.3961,33.5583,33.3637,33.3961,246073.0
2017-11-02 13:30:00,41.16,41.18,41.03,41.08,115378.0,33.388,33.4042,33.2825,33.3231,115378.0
2017-11-02 14:00:00,41.08,41.17,41.04,41.17,181163.0,33.3231,33.3961,33.2906,33.3961,181163.0
2017-11-02 14:30:00,41.17,41.2,41.11,41.15,158776.0,33.3961,33.4204,33.3474,33.3799,158776.0
2017-11-02 15:00:00,41.15,41.24,41.08,41.21,231999.0,33.3799,33.4529,33.3231,33.4285,231999.0
2017-11-02 15:30:00,41.21,41.43,41.2,41.38,603018.0,33.4285,33.607,33.4204,33.5664,603018.0
2017-11-03 09:30:00,41.06,41.45,40.97,41.09,126630.0,33.3069,33.6232,33.2339,33.3312,126630.0
2017-11-03 10:00:00,41.09,41.32,41.09,41.25,147900.0,33.3312,33.5178,33.3312,33.461,147900.0
2017-11-03 10:30:00,41.25,41.27,41.17,41.22,139063.0,33.461,33.4772,33.3961,33.4367,139063.0
2017-11-03 11:00:00,41.22,41.33,41.17,41.26,149029.0,33.4367,33.5259,33.3961,33.4691,149029.0
2017-11-03 11:30:00,41.26,41.3,41.19,41.21,180227.0,33.4691,33.5016,33.4123,33.4285,180227.0
2017-11-03 12:00:00,41.22,41.32,41.19,41.27,103021.0,33.4367,33.5178,33.4123,33.4772,103021.0
2017-11-03 12:30:00,41.27,41.29,41.21,41.24,102545.0,33.4772,33.4934,33.4285,33.4529,102545.0
2017-11-03 13:00:00,41.24,41.3,41.19,41.28,143703.0,33.4529,33.5016,33.4123,33.4853,143703.0
2017-11-03 13:30:00,41.27,41.3,41.16,41.18,122522.0,33.4772,33.5016,33.388,33.4042,122522.0
2017-11-03 14:00:00,41.18,41.19,41.14,41.18,154808.0,33.4042,33.4123,33.3718,33.4042,154808.0
2017-11-03 14:30:00,41.18,41.28,41.17,41.25,245948.0,33.4042,33.4853,33.3961,33.461,245948.0
2017-11-03 15:00:00,41.25,41.25,41.23,41.24,421020.0,33.461,33.461,33.4448,33.4529,421020.0
2017-11-03 15:30:00,41.23,41.24,41.0,41.15,640325.0,33.4448,33.4529,33.2582,33.3799,640325.0
2017-11-06 09:30:00,41.2,42.48,41.2,41.4,617117.0,33.4204,34.4587,33.4204,33.5827,617117.0
2017-11-06 10:00:00,41.39,41.53,40.86,41.01,533506.0,33.5746,33.6881,33.1446,33.2663,533506.0
2017-11-06 10:30:00,41.02,41.28,40.97,41.12,189278.0,33.2744,33.4853,33.2339,33.3555,189278.0
2017-11-06 11:00:00,41.11,41.17,41.0,41.14,198087.0,33.3474,33.3961,33.2582,33.3718,198087.0
2017-11-06 11:30:00,41.13,41.21,40.95,41.09,425206.0,33.3637,33.4285,33.2176,33.3312,425206.0
2017-11-06 12:00:00,41.08,41.34,41.07,41.33,198801.0,33.3231,33.534,33.315,33.5259,198801.0
2017-11-06 12:30:00,41.33,41.42,41.23,41.23,305601.0,33.5259,33.5989,33.4448,33.4448,305601.0
2017-11-06 13:00:00,41.23,41.31,41.16,41.26,223597.0,33.4448,33.5097,33.388,33.4691,223597.0
2017-11-06 13:30:00,41.26,41.27,41.12,41.15,172979.0,33.4691,33.4772,33.3555,33.3799,172979.0
2017-11-06 14:00:00,41.14,41.29,41.14,41.26,366662.0,33.3718,33.4934,33.3718,33.4691,366662.0
2017-11-06 14:30:00,41.27,41.32,41.19,41.23,343889.0,33.4772,33.5178,33.4123,33.4448,343889.0
2017-11-06 15:00:00,41.23,41.27,41.02,41.13,322540.0,33.4448,33.4772,33.2744,33.3637,322540.0
2017-11-06 15:30:00,41.13,41.62,41.13,41.5,1495551.0,33.3637,33.7611,33.3637,33.6638,1495551.0
2017-11-07 09:30:00,41.06,42.7,41.0,42.7,877230.0,33.3069,34.6372,33.2582,34.6372,877230.0
2017-11-07 10:00:00,42.73,42.83,42.08,42.14,860433.0,34.6615,34.7427,34.1343,34.1829,860433.0
2017-11-07 10:30:00,42.13,42.94,42.01,42.68,1563973.0,34.1748,34.8319,34.0775,34.621,1563973.0
2017-11-07 11:00:00,42.68,42.68,41.67,41.8,832101.0,34.621,34.621,33.8017,33.9071,832101.0
2017-11-07 11:30:00,41.77,42.14,41.53,41.84,283079.0,33.8828,34.1829,33.6881,33.9396,283079.0
2017-11-07 12:00:00,41.79,41.81,41.26,41.35,301997.0,33.899,33.9153,33.4691,33.5421,301997.0
2017-11-07 12:30:00,41.38,41.4,40.93,41.35,322078.0,33.5664,33.5827,33.2014,33.5421,322078.0
2017-11-07 13:00:00,41.33,41.66,41.25,41.45,229962.0,33.5259,33.7936,33.461,33.6232,229962.0
2017-11-07 13:30:00,41.45,42.38,41.45,42.16,434494.0,33.6232,34.3776,33.6232,34.1992,434494.0
2017-11-07 14:00:00,42.15,42.36,41.63,41.65,340031.0,34.1911,34.3614,33.7692,33.7855,340031.0
2017-11-07 14:30:00,41.65,42.09,41.63,41.93,348061.0,33.7855,34.1424,33.7692,34.0126,348061.0
2017-11-07 15:00:00,41.9,42.0,41.68,41.93,378398.0,33.9883,34.0694,33.8098,34.0126,378398.0
2017-11-07 15:30:00,41.93,41.96,41.78,41.92,768583.0,34.0126,34.0369,33.8909,34.0045,768583.0
2017-11-08 09:30:00,41.67,41.85,40.8,40.84,463531.0,33.8017,33.9477,33.096,33.1284,463531.0
2017-11-08 10:00:00,40.84,40.99,40.4,40.78,468913.0,33.1284,33.2501,32.7715,33.0797,468913.0
2017-11-08 10:30:00,40.78,40.79,40.21,40.31,336731.0,33.0797,33.0879,32.6174,32.6985,336731.0
2017-11-08 11:00:00,40.3,40.48,40.18,40.35,295998.0,32.6904,32.8364,32.593,32.7309,295998.0
2017-11-08 11:30:00,40.36,40.36,40.17,40.3,197490.0,32.739,32.739,32.5849,32.6904,197490.0
2017-11-08 12:00:00,40.3,40.31,40.15,40.18,212100.0,32.6904,32.6985,32.5687,32.593,212100.0
2017-11-08 12:30:00,40.19,40.19,40.04,40.11,205017.0,32.6011,32.6011,32.4795,32.5363,205017.0
2017-11-08 13:00:00,40.12,40.17,39.93,39.95,194741.0,32.5444,32.5849,32.3902,32.4065,194741.0
2017-11-08 13:30:00,39.95,39.97,39.8,39.82,213819.0,32.4065,32.4227,32.2848,32.301,213819.0
2017-11-08 14:00:00,39.81,39.84,39.63,39.68,214297.0,32.2929,32.3172,32.1469,32.1874,214297.0
2017-11-08 14:30:00,39.68,39.99,39.68,39.93,240562.0,32.1874,32.4389,32.1874,32.3902,240562.0
2017-11-08 15:00:00,39.93,40.18,39.92,40.07,365676.0,32.3902,32.593,32.3821,32.5038,365676.0
2017-11-08 15:30:00,40.07,40.15,39.97,40.08,808184.0,32.5038,32.5687,32.4227,32.5119,808184.0
2017-11-09 09:30:00,39.96,40.04,39.63,39.71,263368.0,32.4146,32.4795,32.1469,32.2118,263368.0
2017-11-09 10:00:00,39.72,39.85,39.6,39.75,173177.0,32.2199,32.3253,32.1226,32.2442,173177.0
2017-11-09 10:30:00,39.76,39.98,39.7,39.98,169481.0,32.2523,32.4308,32.2037,32.4308,169481.0
2017-11-09 11:00:00,39.98,40.03,39.89,39.94,195004.0,32.4308,32.4714,32.3578,32.3984,195004.0
2017-11-09 11:30:00,39.93,40.06,39.82,39.85,223715.0,32.3902,32.4957,32.301,32.3253,223715.0
2017-11-09 12:00:00,39.85,39.91,39.77,39.87,131771.0,32.3253,32.374,32.2605,32.3416,131771.0
2017-11-09 12:30:00,39.85,39.98,39.83,39.93,144252.0,32.3253,32.4308,32.3091,32.3902,144252.0
2017-11-09 13:00:00,39.93,40.13,39.87,40.13,222330.0,32.3902,32.5525,32.3416,32.5525,222330.0
2017-11-09 13:30:00,40.12,40.23,40.11,40.16,138341.0,32.5444,32.6336,32.5363,32.5768,138341.0
2017-11-09 14:00:00,40.16,40.34,40.15,40.2,212438.0,32.5768,32.7228,32.5687,32.6093,212438.0
2017-11-09 14:30:00,40.19,40.24,39.9,39.92,156401.0,32.6011,32.6417,32.3659,32.3821,156401.0
2017-11-09 15:00:00,39.91,40.14,39.91,40.09,234824.0,32.374,32.5606,32.374,32.52,234824.0
2017-11-09 15:30:00,40.08,40.35,40.07,40.16,542969.0,32.5119,32.7309,32.5038,32.5768,542969.0
2017-11-10 09:30:00,40.46,40.54,40.23,40.48,211600.0,32.8202,32.8851,32.6336,32.8364,211600.0
2017-11-10 10:00:00,40.48,40.54,40.31,40.37,148828.0,32.8364,32.8851,32.6985,32.7472,148828.0
2017-11-10 10:30:00,40.37,40.38,40.14,40.18,174358.0,32.7472,32.7553,32.5606,32.593,174358.0
2017-11-10 11:00:00,40.18,40.23,40.13,40.16,141092.0,32.593,32.6336,32.5525,32.5768,141092.0
2017-11-10 11:30:00,40.18,40.34,40.16,40.29,120452.0,32.593,32.7228,32.5768,32.6823,120452.0
2017-11-10 12:00:00,40.3,40.39,40.28,40.37,128760.0,32.6904,32.7634,32.6742,32.7472,128760.0
2017-11-10 12:30:00,40.37,40.45,40.29,40.3,148998.0,32.7472,32.8121,32.6823,32.6904,148998.0
2017-11-10 13:00:00,40.3,40.46,40.3,40.42,211200.0,32.6904,32.8202,32.6904,32.7877,211200.0
2017-11-10 13:30:00,40.43,40.44,40.18,40.28,200814.0,32.7958,32.8039,32.593,32.6742,200814.0
2017-11-10 14:00:00,40.29,40.49,40.27,40.48,242641.0,32.6823,32.8445,32.666,32.8364,242641.0
2017-11-10 14:30:00,40.48,40.52,40.41,40.5,248353.0,32.8364,32.8688,32.7796,32.8526,248353.0
2017-11-10 15:00:00,40.5,40.52,40.45,40.48,201331.0,32.8526,32.8688,32.8121,32.8364,201331.0
2017-11-10 15:30:00,40.48,41.01,40.48,40.82,1197344.0,32.8364,33.2663,32.8364,33.1122,1197344.0
2017-11-13 09:30:00,40.53,40.65,39.9,40.35,363566.0,32.8769,32.9743,32.3659,32.7309,363566.0
2017-11-13 10:00:00,40.35,40.43,40.23,40.32,232549.0,32.7309,32.7958,32.6336,32.7066,232549.0
2017-11-13 10:30:00,40.33,40.49,40.17,40.48,226289.0,32.7147,32.8445,32.5849,32.8364,226289.0
2017-11-13 11:00:00,40.5,40.5,40.32,40.33,195429.0,32.8526,32.8526,32.7066,32.7147,195429.0
2017-11-13 11:30:00,40.33,40.54,40.24,40.54,232892.0,32.7147,32.8851,32.6417,32.8851,232892.0
2017-11-13 12:00:00,40.54,40.55,40.32,40.33,158534.0,32.8851,32.8932,32.7066,32.7147,158534.0
2017-11-13 12:30:00,40.31,40.37,40.17,40.18,145412.0,32.6985,32.7472,32.5849,32.593,145412.0
2017-11-13 13:00:00,40.19,40.2,40.05,40.1,165259.0,32.6011,32.6093,32.4876,32.5281,165259.0
2017-11-13 13:30:00,40.1,40.14,40.06,40.1,126075.0,32.5281,32.5606,32.4957,32.5281,126075.0
2017-11-13 14:00:00,40.1,40.2,40.06,40.09,193742.0,32.5281,32.6093,32.4957,32.52,193742.0
2017-11-13 14:30:00,40.08,40.21,40.07,40.16,178711.0,32.5119,32.6174,32.5038,32.5768,178711.0
2017-11-13 15:00:00,40.16,40.38,40.15,40.35,203493.0,32.5768,32.7553,32.5687,32.7309,203493.0
2017-11-13 15:30:00,40.35,40.53,40.34,40.45,787586.0,32.7309,32.8769,32.7228,32.8121,787586.0
2017-11-14 09:30:00,40.29,40.44,40.01,40.22,135360.0,32.6823,32.8039,32.4551,32.6255,135360.0
2017-11-14 10:00:00,40.22,40.29,40.11,40.14,194075.0,32.6255,32.6823,32.5363,32.5606,194075.0
2017-11-14 10:30:00,40.13,40.14,39.95,40.0,209145.0,32.5525,32.5606,32.4065,32.447,209145.0
2017-11-14 11:00:00,40.0,40.12,39.89,39.93,111960.0,32.447,32.5444,32.3578,32.3902,111960.0
2017-11-14 11:30:00,39.94,40.08,39.91,40.06,128078.0,32.3984,32.5119,32.374,32.4957,128078.0
2017-11-14 12:00:00,40.06,40.06,39.92,39.93,139595.0,32.4957,32.4957,32.3821,32.3902,139595.0
2017-11-14 12:30:00,39.93,40.1,39.9,40.1,133141.0,32.3902,32.5281,32.3659,32.5281,133141.0
2017-11-14 13:00:00,40.11,40.16,40.08,40.14,98945.0,32.5363,32.5768,32.5119,32.5606,98945.0
2017-11-14 13:30:00,40.14,40.2,40.09,40.12,140720.0,32.5606,32.6093,32.52,32.5444,140720.0
2017-11-14 14:00:00,40.11,40.18,40.07,40.09,106440.0,32.5363,32.593,32.5038,32.52,106440.0
2017-11-14 14:30:00,40.1,40.14,40.05,40.08,123399.0,32.5281,32.5606,32.4876,32.5119,123399.0
2017-11-14 15:00:00,40.08,40.25,40.07,40.23,171799.0,32.5119,32.6498,32.5038,32.6336,171799.0
2017-11-14 15:30:00,40.23,40.29,40.19,40.2,527681.0,32.6336,32.6823,32.6011,32.6093,527681.0
2017-11-15 09:30:00,40.09,40.12,39.78,39.95,157141.0,32.52,32.5444,32.2686,32.4065,157141.0
2017-11-15 10:00:00,39.96,40.19,39.89,40.0,120238.0,32.4146,32.6011,32.3578,32.447,120238.0
2017-11-15 10:30:00,40.02,40.12,39.95,40.1,106145.0,32.4632,32.5444,32.4065,32.5281,106145.0
2017-11-15 11:00:00,40.1,40.4,40.07,40.27,185774.0,32.5281,32.7715,32.5038,32.666,185774.0
2017-11-15 11:30:00,40.27,40.32,40.22,40.24,89661.0,32.666,32.7066,32.6255,32.6417,89661.0
2017-11-15 12:00:00,40.25,40.32,40.19,40.32,353466.0,32.6498,32.7066,32.6011,32.7066,353466.0
2017-11-15 12:30:00,40.32,40.71,40.31,40.63,236988.0,32.7066,33.023,32.6985,32.9581,236988.0
2017-11-15 13:00:00,40.64,40.68,40.55,40.58,77134.0,32.9662,32.9986,32.8932,32.9175,77134.0
2017-11-15 13:30:00,40.57,40.6,40.48,40.5,78646.0,32.9094,32.9337,32.8364,32.8526,78646.0
2017-11-15 14:00:00,40.5,40.63,40.49,40.59,129740.0,32.8526,32.9581,32.8445,32.9256,129740.0
2017-11-15 14:30:00,40.58,40.62,40.45,40.53,157733.0,32.9175,32.95,32.8121,32.8769,157733.0
2017-11-15 15:00:00,40.53,40.56,40.33,40.36,145759.0,32.8769,32.9013,32.7147,32.739,145759.0
2017-11-15 15:30:00,40.35,40.45,40.27,40.27,528289.0,32.7309,32.8121,32.666,32.666,528289.0
2017-11-16 09:30:00,40.21,40.33,40.01,40.09,123724.0,32.6174,32.7147,32.4551,32.52,123724.0
2017-11-16 10:00:00,40.09,40.33,40.05,40.18,157259.0,32.52,32.7147,32.4876,32.593,157259.0
2017-11-16 10:30:00,40.19,40.54,40.18,40.53,157552.0,32.6011,32.8851,32.593,32.8769,157552.0
2017-11-16 11:00:00,40.53,40.75,40.53,40.73,196278.0,32.8769,33.0554,32.8769,33.0392,196278.0
2017-11-16 11:30:00,40.74,40.94,40.7,40.91,139341.0,33.0473,33.2095,33.0148,33.1852,139341.0
2017-11-16 12:00:00,40.91,41.25,40.89,41.25,259233.0,33.1852,33.461,33.169,33.461,259233.0
2017-11-16 12:30:00,41.25,41.62,41.2,41.58,412002.0,33.461,33.7611,33.4204,33.7287,412002.0
2017-11-16 13:00:00,41.58,41.62,41.17,41.21,297943.0,33.7287,33.7611,33.3961,33.4285,297943.0
2017-11-16 13:30:00,41.21,41.25,41.18,41.21,195455.0,33.4285,33.461,33.4042,33.4285,195455.0
2017-11-16 14:00:00,41.21,41.27,41.03,41.05,182809.0,33.4285,33.4772,33.2825,33.2988,182809.0
2017-11-16 14:30:00,41.05,41.16,40.97,41.16,311905.0,33.2988,33.388,33.2339,33.388,311905.0
2017-11-16 15:00:00,41.17,41.18,41.09,41.13,220631.0,33.3961,33.4042,33.3312,33.3637,220631.0
2017-11-16 15:30:00,41.13,41.16,40.99,41.01,529888.0,33.3637,33.388,33.2501,33.2663,529888.0
2017-11-17 09:30:00,41.14,41.54,41.14,41.43,305785.0,33.3718,33.6962,33.3718,33.607,305785.0
2017-11-17 10:00:00,41.41,41.78,41.38,41.75,146021.0,33.5908,33.8909,33.5664,33.8666,146021.0
2017-11-17 10:30:00,41.75,41.97,41.61,41.85,358388.0,33.8666,34.045,33.753,33.9477,358388.0
2017-11-17 11:00:00,41.86,42.19,41.69,41.74,530291.0,33.9558,34.2235,33.8179,33.8585,530291.0
2017-11-17 11:30:00,41.74,41.87,41.65,41.83,191461.0,33.8585,33.9639,33.7855,33.9315,191461.0
2017-11-17 12:00:00,41.84,41.92,41.82,41.92,90427.0,33.9396,34.0045,33.9234,34.0045,90427.0
2017-11-17 12:30:00,41.92,42.07,41.91,42.03,259383.0,34.0045,34.1262,33.9964,34.0937,259383.0
2017-11-17 13:00:00,42.03,42.04,41.89,41.95,236936.0,34.0937,34.1018,33.9801,34.0288,236936.0
2017-11-17 13:30:00,41.93,42.01,41.89,41.94,208769.0,34.0126,34.0775,33.9801,34.0207,208769.0
2017-11-17 14:00:00,41.94,41.96,41.6,41.63,533860.0,34.0207,34.0369,33.7449,33.7692,533860.0
2017-11-17 14:30:00,41.62,41.77,41.62,41.74,159238.0,33.7611,33.8828,33.7611,33.8585,159238.0
2017-11-17 15:00:00,41.74,41.76,41.62,41.72,165857.0,33.8585,33.8747,33.7611,33.8422,165857.0
2017-11-17 15:30:00,41.72,41.76,41.66,41.66,480387.0,33.8422,33.8747,33.7936,33.7936,480387.0
2017-11-20 09:30:00,41.82,42.16,41.68,42.01,379860.0,33.9234,34.1992,33.8098,34.0775,379860.0
2017-11-20 10:00:00,42.02,42.43,42.02,42.38,809635.0,34.0856,34.4182,34.0856,34.3776,809635.0
2017-11-20 10:30:00,42.37,42.37,42.05,42.17,140029.0,34.3695,34.3695,34.1099,34.2073,140029.0
2017-11-20 11:00:00,42.18,42.25,42.13,42.18,151823.0,34.2154,34.2722,34.1748,34.2154,151823.0
2017-11-20 11:30:00,42.19,42.21,41.98,41.99,229755.0,34.2235,34.2397,34.0532,34.0613,229755.0
2017-11-20 12:00:00,41.99,42.11,41.98,42.11,198353.0,34.0613,34.1586,34.0532,34.1586,198353.0
2017-11-20 12:30:00,42.11,42.19,42.02,42.18,284591.0,34.1586,34.2235,34.0856,34.2154,284591.0
2017-11-20 13:00:00,42.18,42.32,42.16,42.29,699582.0,34.2154,34.329,34.1992,34.3046,699582.0
2017-11-20 13:30:00,42.29,42.42,42.23,42.3,342622.0,34.3046,34.4101,34.2559,34.3127,342622.0
2017-11-20 14:00:00,42.31,42.31,42.23,42.24,57415.0,34.3208,34.3208,34.2559,34.2641,57415.0
2017-11-20 14:30:00,42.24,42.24,42.14,42.2,64068.0,34.2641,34.2641,34.1829,34.2316,64068.0
2017-11-20 15:00:00,42.2,42.2,42.09,42.1,69332.0,34.2316,34.2316,34.1424,34.1505,69332.0
2017-11-20 15:30:00,42.09,42.13,42.05,42.06,352503.0,34.1424,34.1748,34.1099,34.118,352503.0
2017-11-21 09:30:00,42.24,42.28,41.93,42.09,110811.0,34.2641,34.2965,34.0126,34.1424,110811.0
2017-11-21 10:00:00,42.09,42.16,41.99,42.04,200406.0,34.1424,34.1992,34.0613,34.1018,200406.0
2017-11-21 10:30:00,42.04,42.07,41.82,41.85,96841.0,34.1018,34.1262,33.9234,33.9477,96841.0
2017-11-21 11:00:00,41.84,41.88,41.64,41.74,96140.0,33.9396,33.972,33.7774,33.8585,96140.0
2017-11-21 11:30:00,41.75,41.76,41.57,41.6,77645.0,33.8666,33.8747,33.7206,33.7449,77645.0
2017-11-21 12:00:00,41.61,41.62,41.37,41.47,140618.0,33.753,33.7611,33.5583,33.6395,140618.0
2017-11-21 12:30:00,41.48,41.5,41.38,41.42,81867.0,33.6476,33.6638,33.5664,33.5989,81867.0
2017-11-21 13:00:00,41.42,41.44,41.29,41.3,58459.0,33.5989,33.6151,33.4934,33.5016,58459.0
2017-11-21 13:30:00,41.3,41.32,41.23,41.23,54574.0,33.5016,33.5178,33.4448,33.4448,54574.0
2017-11-21 14:00:00,41.23,41.27,41.07,41.26,139218.0,33.4448,33.4772,33.315,33.4691,139218.0
2017-11-21 14:30:00,41.26,41.27,41.17,41.22,89186.0,33.4691,33.4772,33.3961,33.4367,89186.0
2017-11-21 15:00:00,41.22,41.31,41.15,41.29,110955.0,33.4367,33.5097,33.3799,33.4934,110955.0
2017-11-21 15:30:00,41.3,41.31,41.22,41.26,257437.0,33.5016,33.5097,33.4367,33.4691,257437.0
2017-11-22 09:30:00,41.21,41.44,41.05,41.05,82975.0,33.4285,33.6151,33.2988,33.2988,82975.0
2017-11-22 10:00:00,41.06,41.16,40.95,41.09,65168.0,33.3069,33.388,33.2176,33.3312,65168.0
2017-11-22 10:30:00,41.1,41.11,41.0,41.05,52163.0,33.3393,33.3474,33.2582,33.2988,52163.0
2017-11-22 11:00:00,41.05,41.09,40.99,41.05,58279.0,33.2988,33.3312,33.2501,33.2988,58279.0
2017-11-22 11:30:00,41.05,41.09,40.98,41.08,41319.0,33.2988,33.3312,33.242,33.3231,41319.0
2017-11-22 12:00:00,41.08,41.13,41.03,41.09,39540.0,33.3231,33.3637,33.2825,33.3312,39540.0
2017-11-22 12:30:00,41.09,41.15,41.07,41.15,27965.0,33.3312,33.3799,33.315,33.3799,27965.0
2017-11-22 13:00:00,41.15,41.18,41.11,41.15,46529.0,33.3799,33.4042,33.3474,33.3799,46529.0
2017-11-22 13:30:00,41.15,41.16,41.11,41.15,39371.0,33.3799,33.388,33.3474,33.3799,39371.0
2017-11-22 14:00:00,41.15,41.21,41.13,41.17,64196.0,33.3799,33.4285,33.3637,33.3961,64196.0
2017-11-22 14:30:00,41.17,41.18,41.09,41.11,41199.0,33.3961,33.4042,33.3312,33.3474,41199.0
2017-11-22 15:00:00,41.11,41.12,41.05,41.07,58272.0,33.3474,33.3555,33.2988,33.315,58272.0
2017-11-22 15:30:00,41.07,41.08,41.0,41.02,187923.0,33.315,33.3231,33.2582,33.2744,187923.0
2017-11-24 09:30:00,41.05,41.26,40.92,41.05,99295.0,33.2988,33.4691,33.1933,33.2988,99295.0
2017-11-24 10:00:00,41.05,41.19,40.99,41.15,83378.0,33.2988,33.4123,33.2501,33.3799,83378.0
2017-11-24 10:30:00,41.16,41.21,41.11,41.13,62680.0,33.388,33.4285,33.3474,33.3637,62680.0
2017-11-24 11:00:00,41.14,41.21,41.11,41.13,51099.0,33.3718,33.4285,33.3474,33.3637,51099.0
2017-11-24 11:30:00,41.11,41.12,41.03,41.08,70056.0,33.3474,33.3555,33.2825,33.3231,70056.0
2017-11-24 12:00:00,41.08,41.1,40.95,41.02,57430.0,33.3231,33.3393,33.2176,33.2744,57430.0
2017-11-24 12:30:00,41.02,41.02,40.82,40.87,152782.0,33.2744,33.2744,33.1122,33.1527,152782.0
2017-11-27 09:30:00,40.99,41.16,40.83,40.84,115169.0,33.2501,33.388,33.1203,33.1284,115169.0
2017-11-27 10:00:00,40.83,40.83,40.62,40.77,111936.0,33.1203,33.1203,32.95,33.0716,111936.0
2017-11-27 10:30:00,40.77,40.79,40.58,40.59,133476.0,33.0716,33.0879,32.9175,32.9256,133476.0
2017-11-27 11:00:00,40.59,40.73,40.5,40.55,126556.0,32.9256,33.0392,32.8526,32.8932,126556.0
2017-11-27 11:30:00,40.55,40.72,40.54,40.68,104344.0,32.8932,33.0311,32.8851,32.9986,104344.0
2017-11-27 12:00:00,40.68,40.77,40.67,40.68,77715.0,32.9986,33.0716,32.9905,32.9986,77715.0
2017-11-27 12:30:00,40.68,40.72,40.46,40.54,125702.0,32.9986,33.0311,32.8202,32.8851,125702.0
2017-11-27 13:00:00,40.53,40.61,40.53,40.6,59879.0,32.8769,32.9418,32.8769,32.9337,59879.0
2017-11-27 13:30:00,40.61,40.72,40.59,40.72,52997.0,32.9418,33.0311,32.9256,33.0311,52997.0
2017-11-27 14:00:00,40.71,40.71,40.62,40.66,87797.0,33.023,33.023,32.95,32.9824,87797.0
2017-11-27 14:30:00,40.66,40.68,40.63,40.66,57521.0,32.9824,32.9986,32.9581,32.9824,57521.0
2017-11-27 15:00:00,40.66,40.69,40.57,40.62,97638.0,32.9824,33.0067,32.9094,32.95,97638.0
2017-11-27 15:30:00,40.62,40.67,40.59,40.64,307040.0,32.95,32.9905,32.9256,32.9662,307040.0
2017-11-28 09:30:00,40.53,40.82,40.24,40.4,198510.0,32.8769,33.1122,32.6417,32.7715,198510.0
2017-11-28 10:00:00,40.41,40.55,40.3,40.48,96959.0,32.7796,32.8932,32.6904,32.8364,96959.0
2017-11-28 10:30:00,40.48,40.8,40.48,40.8,114102.0,32.8364,33.096,32.8364,33.096,114102.0
2017-11-28 11:00:00,40.81,40.87,40.74,40.75,111279.0,33.1041,33.1527,33.0473,33.0554,111279.0
2017-11-28 11:30:00,40.75,40.84,40.56,40.72,175139.0,33.0554,33.1284,32.9013,33.0311,175139.0
2017-11-28 12:00:00,40.72,40.82,40.71,40.79,79473.0,33.0311,33.1122,33.023,33.0879,79473.0
2017-11-28 12:30:00,40.78,40.85,40.76,40.83,68693.0,33.0797,33.1365,33.0635,33.1203,68693.0
2017-11-28 13:00:00,40.83,41.05,40.81,40.82,152955.0,33.1203,33.2988,33.1041,33.1122,152955.0
2017-11-28 13:30:00,40.81,40.88,40.79,40.83,61119.0,33.1041,33.1609,33.0879,33.1203,61119.0
2017-11-28 14:00:00,40.83,40.83,40.75,40.77,71140.0,33.1203,33.1203,33.0554,33.0716,71140.0
2017-11-28 14:30:00,40.76,40.85,40.74,40.85,88206.0,33.0635,33.1365,33.0473,33.1365,88206.0
2017-11-28 15:00:00,40.84,40.93,40.84,40.88,246186.0,33.1284,33.2014,33.1284,33.1609,246186.0
2017-11-28 15:30:00,40.88,40.89,40.63,40.67,1275569.0,33.1609,33.169,32.9581,32.9905,1275569.0
2017-11-29 09:30:00,40.84,42.03,40.82,41.96,313616.0,33.1284,34.0937,33.1122,34.0369,313616.0
2017-11-29 10:00:00,41.97,42.13,41.56,41.6,261035.0,34.045,34.1748,33.7125,33.7449,261035.0
2017-11-29 10:30:00,41.6,41.81,41.58,41.68,242797.0,33.7449,33.9153,33.7287,33.8098,242797.0
2017-11-29 11:00:00,41.67,41.82,41.64,41.81,188507.0,33.8017,33.9234,33.7774,33.9153,188507.0
2017-11-29 11:30:00,41.81,42.05,41.74,41.97,168755.0,33.9153,34.1099,33.8585,34.045,168755.0
2017-11-29 12:00:00,41.98,42.0,41.75,41.8,148536.0,34.0532,34.0694,33.8666,33.9071,148536.0
2017-11-29 12:30:00,41.8,41.93,41.79,41.86,102800.0,33.9071,34.0126,33.899,33.9558,102800.0
2017-11-29 13:00:00,41.85,41.91,41.82,41.91,61139.0,33.9477,33.9964,33.9234,33.9964,61139.0
2017-11-29 13:30:00,41.9,41.91,41.81,41.83,71588.0,33.9883,33.9964,33.9153,33.9315,71588.0
2017-11-29 14:00:00,41.84,41.9,41.8,41.83,121294.0,33.9396,33.9883,33.9071,33.9315,121294.0
2017-11-29 14:30:00,41.83,41.83,41.62,41.62,159989.0,33.9315,33.9315,33.7611,33.7611,159989.0
2017-11-29 15:00:00,41.62,41.63,41.52,41.59,183475.0,33.7611,33.7692,33.68,33.7368,183475.0
2017-11-29 15:30:00,41.59,41.6,41.51,41.53,581281.0,33.7368,33.7449,33.6719,33.6881,581281.0
2017-11-30 09:30:00,41.16,42.05,41.0,41.8,315274.0,33.388,34.1099,33.2582,33.9071,315274.0
2017-11-30 10:00:00,41.8,41.82,41.6,41.62,146801.0,33.9071,33.9234,33.7449,33.7611,146801.0
2017-11-30 10:30:00,41.61,41.73,41.4,41.73,141773.0,33.753,33.8504,33.5827,33.8504,141773.0
2017-11-30 11:00:00,41.71,41.82,41.66,41.74,129916.0,33.8341,33.9234,33.7936,33.8585,129916.0
2017-11-30 11:30:00,41.75,41.88,41.74,41.81,224540.0,33.8666,33.972,33.8585,33.9153,224540.0
2017-11-30 12:00:00,41.81,41.91,41.76,41.88,93750.0,33.9153,33.9964,33.8747,33.972,93750.0
2017-11-30 12:30:00,41.88,41.98,41.85,41.91,96559.0,33.972,34.0532,33.9477,33.9964,96559.0
2017-11-30 13:00:00,41.92,41.93,41.74,41.8,154394.0,34.0045,34.0126,33.8585,33.9071,154394.0
2017-11-30 13:30:00,41.8,41.82,41.6,41.61,190301.0,33.9071,33.9234,33.7449,33.753,190301.0
2017-11-30 14:00:00,41.62,41.78,41.61,41.77,80166.0,33.7611,33.8909,33.753,33.8828,80166.0
2017-11-30 14:30:00,41.78,41.78,41.67,41.68,141705.0,33.8909,33.8909,33.8017,33.8098,141705.0
2017-11-30 15:00:00,41.69,41.77,41.66,41.76,135958.0,33.8179,33.8828,33.7936,33.8747,135958.0
2017-11-30 15:30:00,41.77,41.86,41.66,41.68,390681.0,33.8828,33.9558,33.7936,33.8098,390681.0
2017-12-01 09:30:00,41.73,41.82,41.44,41.61,187338.0,33.8504,33.9234,33.6151,33.753,187338.0
2017-12-01 10:00:00,41.59,41.67,41.32,41.32,89848.0,33.7368,33.8017,33.5178,33.5178,89848.0
2017-12-01 10:30:00,41.32,41.42,41.26,41.4,100490.0,33.5178,33.5989,33.4691,33.5827,100490.0
2017-12-01 11:00:00,41.4,41.45,41.03,41.15,337611.0,33.5827,33.6232,33.2825,33.3799,337611.0
2017-12-01 11:30:00,41.19,41.54,41.1,41.54,160278.0,33.4123,33.6962,33.3393,33.6962,160278.0
2017-12-01 12:00:00,41.54,41.55,41.27,41.41,105665.0,33.6962,33.7043,33.4772,33.5908,105665.0
2017-12-01 12:30:00,41.42,41.65,41.4,41.65,87732.0,33.5989,33.7855,33.5827,33.7855,87732.0
2017-12-01 13:00:00,41.64,41.68,41.58,41.62,75201.0,33.7774,33.8098,33.7287,33.7611,75201.0
2017-12-01 13:30:00,41.63,41.7,41.58,41.68,99707.0,33.7692,33.826,33.7287,33.8098,99707.0
2017-12-01 14:00:00,41.67,41.71,41.58,41.58,80757.0,33.8017,33.8341,33.7287,33.7287,80757.0
2017-12-01 14:30:00,41.58,41.58,41.45,41.46,119876.0,33.7287,33.7287,33.6232,33.6313,119876.0
2017-12-01 15:00:00,41.46,41.48,41.35,41.47,172062.0,33.6313,33.6476,33.5421,33.6395,172062.0
2017-12-01 15:30:00,41.48,41.57,41.44,41.54,329188.0,33.6476,33.7206,33.6151,33.6962,329188.0
2017-12-04 09:30:00,41.74,42.17,41.61,41.81,127526.0,33.8585,34.2073,33.753,33.9153,127526.0
2017-12-04 10:00:00,41.8,42.02,41.76,41.95,74226.0,33.9071,34.0856,33.8747,34.0288,74226.0
2017-12-04 10:30:00,41.94,42.1,41.92,42.03,104325.0,34.0207,34.1505,34.0045,34.0937,104325.0
2017-12-04 11:00:00,42.04,42.13,42.0,42.11,138082.0,34.1018,34.1748,34.0694,34.1586,138082.0
2017-12-04 11:30:00,42.12,42.23,42.01,42.03,121332.0,34.1667,34.2559,34.0775,34.0937,121332.0
2017-12-04 12:00:00,42.03,42.04,41.88,41.94,94400.0,34.0937,34.1018,33.972,34.0207,94400.0
2017-12-04 12:30:00,41.96,42.08,41.93,42.02,80726.0,34.0369,34.1343,34.0126,34.0856,80726.0
2017-12-04 13:00:00,42.02,42.05,41.9,41.94,65812.0,34.0856,34.1099,33.9883,34.0207,65812.0
2017-12-04 13:30:00,41.94,41.98,41.87,41.9,77594.0,34.0207,34.0532,33.9639,33.9883,77594.0
2017-12-04 14:00:00,41.9,41.91,41.77,41.86,86357.0,33.9883,33.9964,33.8828,33.9558,86357.0
2017-12-04 14:30:00,41.86,41.88,41.81,41.85,77141.0,33.9558,33.972,33.9153,33.9477,77141.0
2017-12-04 15:00:00,41.85,41.9,41.68,41.71,117346.0,33.9477,33.9883,33.8098,33.8341,117346.0
2017-12-04 15:30:00,41.71,41.74,41.63,41.66,346895.0,33.8341,33.8585,33.7692,33.7936,346895.0
2017-12-05 09:30:00,42.36,42.62,41.62,41.66,289699.0,34.3614,34.5723,33.7611,33.7936,289699.0
2017-12-05 10:00:00,41.66,41.76,41.37,41.54,180488.0,33.7936,33.8747,33.5583,33.6962,180488.0
2017-12-05 10:30:00,41.55,41.71,41.55,41.69,112851.0,33.7043,33.8341,33.7043,33.8179,112851.0
2017-12-05 11:00:00,41.69,41.83,41.66,41.73,108745.0,33.8179,33.9315,33.7936,33.8504,108745.0
2017-12-05 11:30:00,41.73,41.77,41.56,41.6,89301.0,33.8504,33.8828,33.7125,33.7449,89301.0
2017-12-05 12:00:00,41.6,41.68,41.52,41.68,72130.0,33.7449,33.8098,33.68,33.8098,72130.0
2017-12-05 12:30:00,41.68,41.77,41.66,41.76,57439.0,33.8098,33.8828,33.7936,33.8747,57439.0
2017-12-05 13:00:00,41.76,41.81,41.67,41.76,85091.0,33.8747,33.9153,33.8017,33.8747,85091.0
2017-12-05 13:30:00,41.76,41.84,41.71,41.73,58137.0,33.8747,33.9396,33.8341,33.8504,58137.0
2017-12-05 14:00:00,41.75,41.79,41.64,41.66,55665.0,33.8666,33.899,33.7774,33.7936,55665.0
2017-12-05 14:30:00,41.66,41.79,41.59,41.73,98154.0,33.7936,33.899,33.7368,33.8504,98154.0
2017-12-05 15:00:00,41.74,41.8,41.69,41.77,164665.0,33.8585,33.9071,33.8179,33.8828,164665.0
2017-12-05 15:30:00,41.77,41.77,41.65,41.66,330696.0,33.8828,33.8828,33.7855,33.7936,330696.0
2017-12-06 09:30:00,41.71,41.94,41.28,41.74,202441.0,33.8341,34.0207,33.4853,33.8585,202441.0
2017-12-06 10:00:00,41.71,41.82,41.44,41.5,155020.0,33.8341,33.9234,33.6151,33.6638,155020.0
2017-12-06 10:30:00,41.49,41.63,41.35,41.58,85860.0,33.6557,33.7692,33.5421,33.7287,85860.0
2017-12-06 11:00:00,41.57,41.68,41.57,41.64,85025.0,33.7206,33.8098,33.7206,33.7774,85025.0
2017-12-06 11:30:00,41.65,41.79,41.62,41.75,83936.0,33.7855,33.899,33.7611,33.8666,83936.0
2017-12-06 12:00:00,41.74,41.82,41.66,41.73,83853.0,33.8585,33.9234,33.7936,33.8504,83853.0
2017-12-06 12:30:00,41.75,41.87,41.71,41.87,102928.0,33.8666,33.9639,33.8341,33.9639,102928.0
2017-12-06 13:00:00,41.88,41.97,41.86,41.97,86030.0,33.972,34.045,33.9558,34.045,86030.0
2017-12-06 13:30:00,41.96,42.01,41.84,41.9,81472.0,34.0369,34.0775,33.9396,33.9883,81472.0
2017-12-06 14:00:00,41.9,41.96,41.81,41.91,81640.0,33.9883,34.0369,33.9153,33.9964,81640.0
2017-12-06 14:30:00,41.91,41.96,41.83,41.83,68829.0,33.9964,34.0369,33.9315,33.9315,68829.0
2017-12-06 15:00:00,41.83,41.92,41.76,41.83,107438.0,33.9315,34.0045,33.8747,33.9315,107438.0
2017-12-06 15:30:00,41.83,41.85,41.69,41.71,231799.0,33.9315,33.9477,33.8179,33.8341,231799.0
2017-12-07 09:30:00,41.46,42.11,41.12,41.92,155881.0,33.9021,34.4336,33.6241,34.2783,155881.0
2017-12-07 10:00:00,41.93,42.23,41.81,42.04,175795.0,34.2864,34.5318,34.1883,34.3764,175795.0
2017-12-07 10:30:00,42.04,42.37,42.02,42.29,199558.0,34.3764,34.6462,34.36,34.5808,199558.0
2017-12-07 11:00:00,42.3,42.32,42.07,42.09,151086.0,34.589,34.6053,34.4009,34.4173,151086.0
2017-12-07 11:30:00,42.09,42.09,41.9,41.94,170971.0,34.4173,34.4173,34.2619,34.2946,170971.0
2017-12-07 12:00:00,41.95,42.22,41.94,42.22,114872.0,34.3028,34.5236,34.2946,34.5236,114872.0
2017-12-07 12:30:00,42.22,42.22,41.92,41.95,126265.0,34.5236,34.5236,34.2783,34.3028,126265.0
2017-12-07 13:00:00,41.95,42.06,41.92,42.04,99731.0,34.3028,34.3927,34.2783,34.3764,99731.0
2017-12-07 13:30:00,42.03,42.06,41.97,42.06,93800.0,34.3682,34.3927,34.3192,34.3927,93800.0
2017-12-07 14:00:00,42.05,42.11,42.0,42.03,94817.0,34.3846,34.4336,34.3437,34.3682,94817.0
2017-12-07 14:30:00,42.03,42.03,41.94,41.98,105995.0,34.3682,34.3682,34.2946,34.3273,105995.0
2017-12-07 15:00:00,41.98,42.08,41.96,42.04,120277.0,34.3273,34.4091,34.311,34.3764,120277.0
2017-12-07 15:30:00,42.05,42.08,41.97,42.01,512061.0,34.3846,34.4091,34.3192,34.3519,512061.0
2017-12-08 09:30:00,41.92,42.17,41.79,41.98,108392.0,34.2783,34.4827,34.172,34.3273,108392.0
2017-12-08 10:00:00,41.96,42.08,41.82,42.08,114764.0,34.311,34.4091,34.1965,34.4091,114764.0
2017-12-08 10:30:00,42.09,42.29,42.04,42.26,109181.0,34.4173,34.5808,34.3764,34.5563,109181.0
2017-12-08 11:00:00,42.27,42.33,42.22,42.32,148920.0,34.5645,34.6135,34.5236,34.6053,148920.0
2017-12-08 11:30:00,42.34,42.36,42.18,42.22,73747.0,34.6217,34.6381,34.4909,34.5236,73747.0
2017-12-08 12:00:00,42.22,42.39,42.2,42.38,84145.0,34.5236,34.6626,34.5072,34.6544,84145.0
2017-12-08 12:30:00,42.38,42.38,42.25,42.25,47075.0,34.6544,34.6544,34.5481,34.5481,47075.0
2017-12-08 13:00:00,42.26,42.3,42.25,42.29,57030.0,34.5563,34.589,34.5481,34.5808,57030.0
2017-12-08 13:30:00,42.3,42.3,42.21,42.27,62757.0,34.589,34.589,34.5154,34.5645,62757.0
2017-12-08 14:00:00,42.28,42.37,42.23,42.34,85223.0,34.5726,34.6462,34.5318,34.6217,85223.0
2017-12-08 14:30:00,42.34,42.35,42.26,42.29,73786.0,34.6217,34.6299,34.5563,34.5808,73786.0
2017-12-08 15:00:00,42.28,42.32,42.25,42.28,97497.0,34.5726,34.6053,34.5481,34.5726,97497.0
2017-12-08 15:30:00,42.28,42.3,42.19,42.25,274135.0,34.5726,34.589,34.499,34.5481,274135.0
2017-12-11 09:30:00,42.2,42.43,42.02,42.06,132426.0,34.5072,34.6953,34.36,34.3927,132426.0
2017-12-11 10:00:00,42.06,42.06,41.63,41.64,112748.0,34.3927,34.3927,34.0411,34.0493,112748.0
2017-12-11 10:30:00,41.64,41.71,41.47,41.47,117566.0,34.0493,34.1065,33.9103,33.9103,117566.0
2017-12-11 11:00:00,41.5,41.52,41.21,41.29,157955.0,33.9348,33.9512,33.6977,33.7631,157955.0
2017-12-11 11:30:00,41.3,41.42,41.24,41.28,122413.0,33.7713,33.8694,33.7222,33.7549,122413.0
2017-12-11 12:00:00,41.28,41.39,41.21,41.35,90205.0,33.7549,33.8449,33.6977,33.8122,90205.0
2017-12-11 12:30:00,41.36,41.37,41.25,41.26,67044.0,33.8204,33.8285,33.7304,33.7386,67044.0
2017-12-11 13:00:00,41.27,41.32,41.18,41.22,90605.0,33.7468,33.7876,33.6732,33.7059,90605.0
2017-12-11 13:30:00,41.22,41.38,41.19,41.31,95858.0,33.7059,33.8367,33.6813,33.7795,95858.0
2017-12-11 14:00:00,41.31,41.36,41.3,41.35,65659.0,33.7795,33.8204,33.7713,33.8122,65659.0
2017-12-11 14:30:00,41.34,41.37,41.29,41.31,81957.0,33.804,33.8285,33.7631,33.7795,81957.0
2017-12-11 15:00:00,41.31,41.34,41.28,41.3,102810.0,33.7795,33.804,33.7549,33.7713,102810.0
2017-12-11 15:30:00,41.31,41.41,41.3,41.39,441142.0,33.7795,33.8612,33.7713,33.8449,441142.0
2017-12-12 09:30:00,41.26,41.76,41.24,41.61,162141.0,33.7386,34.1474,33.7222,34.0248,162141.0
2017-12-12 10:00:00,41.6,41.85,41.56,41.85,103927.0,34.0166,34.221,33.9839,34.221,103927.0
2017-12-12 10:30:00,41.85,42.23,41.82,42.2,257729.0,34.221,34.5318,34.1965,34.5072,257729.0
2017-12-12 11:00:00,42.22,42.29,42.18,42.19,207876.0,34.5236,34.5808,34.4909,34.499,207876.0
2017-12-12 11:30:00,42.2,42.28,41.97,42.03,135684.0,34.5072,34.5726,34.3192,34.3682,135684.0
2017-12-12 12:00:00,42.04,42.08,41.9,41.91,115301.0,34.3764,34.4091,34.2619,34.2701,115301.0
2017-12-12 12:30:00,41.9,41.96,41.8,41.85,98793.0,34.2619,34.311,34.1801,34.221,98793.0
2017-12-12 13:00:00,41.86,41.95,41.84,41.93,123981.0,34.2292,34.3028,34.2129,34.2864,123981.0
2017-12-12 13:30:00,41.93,41.95,41.85,41.86,79135.0,34.2864,34.3028,34.221,34.2292,79135.0
2017-12-12 14:00:00,41.86,41.86,41.75,41.8,69455.0,34.2292,34.2292,34.1393,34.1801,69455.0
2017-12-12 14:30:00,41.8,41.8,41.72,41.75,98877.0,34.1801,34.1801,34.1147,34.1393,98877.0
2017-12-12 15:00:00,41.76,41.76,41.65,41.68,105658.0,34.1474,34.1474,34.0575,34.082,105658.0
2017-12-12 15:30:00,41.68,41.68,41.46,41.52,399114.0,34.082,34.082,33.9021,33.9512,399114.0
2017-12-13 09:30:00,41.51,41.85,41.49,41.77,98732.0,33.943,34.221,33.9267,34.1556,98732.0
2017-12-13 10:00:00,41.78,41.86,41.62,41.8,63917.0,34.1638,34.2292,34.033,34.1801,63917.0
2017-12-13 10:30:00,41.81,42.06,41.81,41.97,93114.0,34.1883,34.3927,34.1883,34.3192,93114.0
2017-12-13 11:00:00,41.97,42.17,41.96,42.15,97280.0,34.3192,34.4827,34.311,34.4663,97280.0
2017-12-13 11:30:00,42.15,42.27,42.08,42.19,147814.0,34.4663,34.5645,34.4091,34.499,147814.0
2017-12-13 12:00:00,42.2,42.34,42.16,42.16,112866.0,34.5072,34.6217,34.4745,34.4745,112866.0
2017-12-13 12:30:00,42.17,42.18,41.97,42.08,52095.0,34.4827,34.4909,34.3192,34.4091,52095.0
2017-12-13 13:00:00,42.08,42.17,42.04,42.17,73980.0,34.4091,34.4827,34.3764,34.4827,73980.0
2017-12-13 13:30:00,42.17,42.23,42.13,42.17,92799.0,34.4827,34.5318,34.45,34.4827,92799.0
2017-12-13 14:00:00,42.19,42.41,42.17,42.32,146437.0,34.499,34.6789,34.4827,34.6053,146437.0
2017-12-13 14:30:00,42.33,42.4,42.21,42.39,112937.0,34.6135,34.6708,34.5154,34.6626,112937.0
2017-12-13 15:00:00,42.39,42.41,42.27,42.32,151983.0,34.6626,34.6789,34.5645,34.6053,151983.0
2017-12-13 15:30:00,42.32,42.36,42.27,42.28,358998.0,34.6053,34.6381,34.5645,34.5726,358998.0
2017-12-14 09:30:00,42.24,42.87,42.09,42.87,375699.0,34.5399,35.0551,34.4173,35.0551,375699.0
2017-12-14 10:00:00,42.87,43.13,42.65,43.07,626027.0,35.0551,35.2677,34.8752,35.2186,626027.0
2017-12-14 10:30:00,43.07,43.37,43.07,43.31,440534.0,35.2186,35.4639,35.2186,35.4149,440534.0
2017-12-14 11:00:00,43.29,43.44,42.99,43.12,690401.0,35.3985,35.5212,35.1532,35.2595,690401.0
2017-12-14 11:30:00,43.12,43.28,43.04,43.27,359897.0,35.2595,35.3903,35.1941,35.3822,359897.0
2017-12-14 12:00:00,43.27,43.28,43.05,43.12,367390.0,35.3822,35.3903,35.2023,35.2595,367390.0
2017-12-14 12:30:00,43.12,43.12,42.98,43.01,109945.0,35.2595,35.2595,35.145,35.1696,109945.0
2017-12-14 13:00:00,43.0,43.11,42.94,43.0,152406.0,35.1614,35.2513,35.1123,35.1614,152406.0
2017-12-14 13:30:00,42.98,43.08,42.95,43.0,124846.0,35.145,35.2268,35.1205,35.1614,124846.0
2017-12-14 14:00:00,43.01,43.03,42.66,42.66,222407.0,35.1696,35.1859,34.8834,34.8834,222407.0
2017-12-14 14:30:00,42.66,42.94,42.6,42.85,207956.0,34.8834,35.1123,34.8343,35.0387,207956.0
2017-12-14 15:00:00,42.85,42.95,42.79,42.84,272682.0,35.0387,35.1205,34.9897,35.0306,272682.0
2017-12-14 15:30:00,42.83,42.94,42.82,42.83,635384.0,35.0224,35.1123,35.0142,35.0224,635384.0
2017-12-15 09:30:00,43.0,43.31,42.95,43.0,457931.0,35.1614,35.4149,35.1205,35.1614,457931.0
2017-12-15 10:00:00,43.02,43.21,42.83,43.06,182293.0,35.1777,35.3331,35.0224,35.2105,182293.0
2017-12-15 10:30:00,43.06,43.11,42.98,43.1,185151.0,35.2105,35.2513,35.145,35.2432,185151.0
2017-12-15 11:00:00,43.09,43.11,42.96,43.05,123166.0,35.235,35.2513,35.1287,35.2023,123166.0
2017-12-15 11:30:00,43.04,43.09,43.01,43.06,102417.0,35.1941,35.235,35.1696,35.2105,102417.0
2017-12-15 12:00:00,43.06,43.08,42.99,43.07,103294.0,35.2105,35.2268,35.1532,35.2186,103294.0
2017-12-15 12:30:00,43.08,43.09,42.93,42.95,61966.0,35.2268,35.235,35.1042,35.1205,61966.0
2017-12-15 13:00:00,42.94,43.0,42.88,42.98,77720.0,35.1123,35.1614,35.0633,35.145,77720.0
2017-12-15 13:30:00,42.98,43.08,42.97,43.03,134315.0,35.145,35.2268,35.1369,35.1859,134315.0
2017-12-15 14:00:00,43.04,43.07,42.96,43.03,123063.0,35.1941,35.2186,35.1287,35.1859,123063.0
2017-12-15 14:30:00,43.03,43.06,42.96,42.96,79896.0,35.1859,35.2105,35.1287,35.1287,79896.0
2017-12-15 15:00:00,42.97,43.04,42.94,42.97,110583.0,35.1369,35.1941,35.1123,35.1369,110583.0
2017-12-15 15:30:00,42.96,43.04,42.69,42.79,584485.0,35.1287,35.1941,34.9079,34.9897,584485.0
2017-12-18 09:30:00,42.89,43.57,42.89,43.45,616977.0,35.0714,35.6275,35.0714,35.5294,616977.0
2017-12-18 10:00:00,43.43,43.53,43.32,43.48,321635.0,35.513,35.5948,35.4231,35.5539,321635.0
2017-12-18 10:30:00,43.48,43.62,43.39,43.59,341042.0,35.5539,35.6684,35.4803,35.6438,341042.0
2017-12-18 11:00:00,43.57,43.78,43.54,43.71,436486.0,35.6275,35.7992,35.603,35.742,436486.0
2017-12-18 11:30:00,43.69,43.71,43.6,43.69,214630.0,35.7256,35.742,35.652,35.7256,214630.0
2017-12-18 12:00:00,43.68,43.68,43.56,43.57,225788.0,35.7174,35.7174,35.6193,35.6275,225788.0
2017-12-18 12:30:00,43.56,43.57,43.45,43.54,125833.0,35.6193,35.6275,35.5294,35.603,125833.0
2017-12-18 13:00:00,43.54,43.56,43.45,43.55,221253.0,35.603,35.6193,35.5294,35.6111,221253.0
2017-12-18 13:30:00,43.55,43.58,43.45,43.54,218856.0,35.6111,35.6357,35.5294,35.603,218856.0
2017-12-18 14:00:00,43.54,43.66,43.49,43.62,212291.0,35.603,35.7011,35.5621,35.6684,212291.0
2017-12-18 14:30:00,43.62,43.67,43.57,43.64,238424.0,35.6684,35.7093,35.6275,35.6847,238424.0
2017-12-18 15:00:00,43.64,43.68,43.55,43.55,243502.0,35.6847,35.7174,35.6111,35.6111,243502.0
2017-12-18 15:30:00,43.55,43.59,43.49,43.51,495978.0,35.6111,35.6438,35.5621,35.5784,495978.0
2017-12-19 09:30:00,43.35,43.7,43.23,43.29,193563.0,35.4476,35.7338,35.3495,35.3985,193563.0
2017-12-19 10:00:00,43.29,43.33,43.18,43.25,100299.0,35.3985,35.4312,35.3086,35.3658,100299.0
2017-12-19 10:30:00,43.28,43.41,43.26,43.32,109276.0,35.3903,35.4966,35.374,35.4231,109276.0
2017-12-19 11:00:00,43.31,43.38,43.24,43.32,96917.0,35.4149,35.4721,35.3576,35.4231,96917.0
2017-12-19 11:30:00,43.3,43.43,43.22,43.36,75579.0,35.4067,35.513,35.3413,35.4558,75579.0
2017-12-19 12:00:00,43.35,43.4,43.31,43.37,25322.0,35.4476,35.4885,35.4149,35.4639,25322.0
2017-12-19 12:30:00,43.38,43.46,43.33,43.39,34060.0,35.4721,35.5375,35.4312,35.4803,34060.0
2017-12-19 13:00:00,43.39,43.41,43.29,43.38,57505.0,35.4803,35.4966,35.3985,35.4721,57505.0
2017-12-19 13:30:00,43.37,43.45,43.34,43.41,92731.0,35.4639,35.5294,35.4394,35.4966,92731.0
2017-12-19 14:00:00,43.42,43.49,43.37,43.47,51270.0,35.5048,35.5621,35.4639,35.5457,51270.0
2017-12-19 14:30:00,43.46,43.56,43.44,43.53,77353.0,35.5375,35.6193,35.5212,35.5948,77353.0
2017-12-19 15:00:00,43.52,43.59,43.47,43.59,96889.0,35.5866,35.6438,35.5457,35.6438,96889.0
2017-12-19 15:30:00,43.59,43.63,43.48,43.5,205805.0,35.6438,35.6765,35.5539,35.5702,205805.0
2017-12-20 09:30:00,43.72,43.83,43.42,43.56,100423.0,35.7501,35.8401,35.5048,35.6193,100423.0
2017-12-20 10:00:00,43.55,43.69,43.51,43.58,50724.0,35.6111,35.7256,35.5784,35.6357,50724.0
2017-12-20 10:30:00,43.55,43.59,43.41,43.59,44787.0,35.6111,35.6438,35.4966,35.6438,44787.0
2017-12-20 11:00:00,43.6,43.7,43.52,43.56,221206.0,35.652,35.7338,35.5866,35.6193,221206.0
2017-12-20 11:30:00,43.5,43.66,43.44,43.49,73744.0,35.5702,35.7011,35.5212,35.5621,73744.0
2017-12-20 12:00:00,43.46,43.51,43.35,43.42,50878.0,35.5375,35.5784,35.4476,35.5048,50878.0
2017-12-20 12:30:00,43.41,43.44,43.34,43.4,52772.0,35.4966,35.5212,35.4394,35.4885,52772.0
2017-12-20 13:00:00,43.41,43.44,43.37,43.41,37216.0,35.4966,35.5212,35.4639,35.4966,37216.0
2017-12-20 13:30:00,43.41,43.41,43.29,43.31,46110.0,35.4966,35.4966,35.3985,35.4149,46110.0
2017-12-20 14:00:00,43.3,43.39,43.3,43.36,68527.0,35.4067,35.4803,35.4067,35.4558,68527.0
2017-12-20 14:30:00,43.36,43.4,43.28,43.29,73443.0,35.4558,35.4885,35.3903,35.3985,73443.0
2017-12-20 15:00:00,43.3,43.32,43.23,43.27,67233.0,35.4067,35.4231,35.3495,35.3822,67233.0
2017-12-20 15:30:00,43.28,43.33,43.25,43.28,160964.0,35.3903,35.4312,35.3658,35.3903,160964.0
2017-12-21 09:30:00,43.64,44.67,43.61,43.75,710585.0,35.6847,36.527,35.6602,35.7747,710585.0
2017-12-21 10:00:00,43.87,44.1,43.76,44.07,141504.0,35.8728,36.0609,35.7828,36.0363,141504.0
2017-12-21 10:30:00,44.09,44.25,44.04,44.18,70951.0,36.0527,36.1835,36.0118,36.1263,70951.0
2017-12-21 11:00:00,44.19,44.33,44.18,44.31,90164.0,36.1345,36.2489,36.1263,36.2326,90164.0
2017-12-21 11:30:00,44.31,44.36,44.11,44.21,170647.0,36.2326,36.2735,36.069,36.1508,170647.0
2017-12-21 12:00:00,44.18,44.18,44.0,44.08,61048.0,36.1263,36.1263,35.9791,36.0445,61048.0
2017-12-21 12:30:00,44.08,44.26,44.07,44.15,132336.0,36.0445,36.1917,36.0363,36.1018,132336.0
2017-12-21 13:00:00,44.17,44.3,44.16,44.28,65619.0,36.1181,36.2244,36.1099,36.2081,65619.0
2017-12-21 13:30:00,44.27,44.29,44.21,44.25,45589.0,36.1999,36.2162,36.1508,36.1835,45589.0
2017-12-21 14:00:00,44.25,44.34,44.24,44.34,72864.0,36.1835,36.2571,36.1753,36.2571,72864.0
2017-12-21 14:30:00,44.33,44.38,44.32,44.36,70512.0,36.2489,36.2898,36.2408,36.2735,70512.0
2017-12-21 15:00:00,44.35,44.41,44.31,44.38,127735.0,36.2653,36.3144,36.2326,36.2898,127735.0
2017-12-21 15:30:00,44.38,44.4,44.25,44.28,265720.0,36.2898,36.3062,36.1835,36.2081,265720.0
2017-12-22 09:30:00,44.31,44.43,44.09,44.3,130437.0,36.2326,36.3307,36.0527,36.2244,130437.0
2017-12-22 10:00:00,44.34,44.35,44.2,44.3,107819.0,36.2571,36.2653,36.1426,36.2244,107819.0
2017-12-22 10:30:00,44.27,44.34,44.21,44.27,69573.0,36.1999,36.2571,36.1508,36.1999,69573.0
2017-12-22 11:00:00,44.27,44.31,44.21,44.26,66410.0,36.1999,36.2326,36.1508,36.1917,66410.0
2017-12-22 11:30:00,44.27,44.29,44.2,44.26,64182.0,36.1999,36.2162,36.1426,36.1917,64182.0
2017-12-22 12:00:00,44.26,44.3,44.21,44.27,48711.0,36.1917,36.2244,36.1508,36.1999,48711.0
2017-12-22 12:30:00,44.28,44.29,44.25,44.27,31603.0,36.2081,36.2162,36.1835,36.1999,31603.0
2017-12-22 13:00:00,44.27,44.36,44.26,44.34,38693.0,36.1999,36.2735,36.1917,36.2571,38693.0
2017-12-22 13:30:00,44.34,44.39,44.32,44.36,60629.0,36.2571,36.298,36.2408,36.2735,60629.0
2017-12-22 14:00:00,44.37,44.37,44.29,44.3,72362.0,36.2816,36.2816,36.2162,36.2244,72362.0
2017-12-22 14:30:00,44.29,44.36,44.29,44.34,49331.0,36.2162,36.2735,36.2162,36.2571,49331.0
2017-12-22 15:00:00,44.35,44.38,44.32,44.38,60810.0,36.2653,36.2898,36.2408,36.2898,60810.0
2017-12-22 15:30:00,44.37,44.44,44.36,44.39,261646.0,36.2816,36.3389,36.2735,36.298,261646.0
2017-12-26 09:30:00,44.52,44.86,44.42,44.75,138017.0,36.4043,36.6823,36.3225,36.5924,138017.0
2017-12-26 10:00:00,44.74,44.95,44.7,44.86,72490.0,36.5842,36.7559,36.5515,36.6823,72490.0
2017-12-26 10:30:00,44.84,44.88,44.8,44.85,35413.0,36.666,36.6987,36.6333,36.6741,35413.0
2017-12-26 11:00:00,44.83,44.89,44.79,44.87,38431.0,36.6578,36.7069,36.6251,36.6905,38431.0
2017-12-26 11:30:00,44.87,44.9,44.83,44.86,33928.0,36.6905,36.715,36.6578,36.6823,33928.0
2017-12-26 12:00:00,44.86,44.93,44.86,44.92,30289.0,36.6823,36.7396,36.6823,36.7314,30289.0
2017-12-26 12:30:00,44.92,44.95,44.87,44.93,33222.0,36.7314,36.7559,36.6905,36.7396,33222.0
2017-12-26 13:00:00,44.94,44.95,44.85,44.94,67448.0,36.7477,36.7559,36.6741,36.7477,67448.0
2017-12-26 13:30:00,44.93,44.93,44.81,44.83,70361.0,36.7396,36.7396,36.6414,36.6578,70361.0
2017-12-26 14:00:00,44.83,44.9,44.82,44.88,51880.0,36.6578,36.715,36.6496,36.6987,51880.0
2017-12-26 14:30:00,44.87,44.95,44.87,44.94,38053.0,36.6905,36.7559,36.6905,36.7477,38053.0
2017-12-26 15:00:00,44.94,44.99,44.88,44.88,99228.0,36.7477,36.7886,36.6987,36.6987,99228.0
2017-12-26 15:30:00,44.89,44.96,44.86,44.96,339495.0,36.7069,36.7641,36.6823,36.7641,339495.0
2017-12-27 09:30:00,45.0,45.28,44.9,45.19,141897.0,36.7968,37.0258,36.715,36.9522,141897.0
2017-12-27 10:00:00,45.22,45.25,44.88,44.97,113275.0,36.9767,37.0012,36.6987,36.7723,113275.0
2017-12-27 10:30:00,44.98,45.0,44.89,44.92,39965.0,36.7804,36.7968,36.7069,36.7314,39965.0
2017-12-27 11:00:00,44.9,44.96,44.74,44.87,163747.0,36.715,36.7641,36.5842,36.6905,163747.0
2017-12-27 11:30:00,44.9,44.9,44.76,44.79,69034.0,36.715,36.715,36.6006,36.6251,69034.0
2017-12-27 12:00:00,44.79,44.85,44.74,44.76,47082.0,36.6251,36.6741,36.5842,36.6006,47082.0
2017-12-27 12:30:00,44.75,44.87,44.73,44.84,75101.0,36.5924,36.6905,36.576,36.666,75101.0
2017-12-27 13:00:00,44.84,44.87,44.67,44.7,171513.0,36.666,36.6905,36.527,36.5515,171513.0
2017-12-27 13:30:00,44.69,44.71,44.6,44.63,40892.0,36.5433,36.5597,36.4697,36.4943,40892.0
2017-12-27 14:00:00,44.63,44.71,44.61,44.68,40170.0,36.4943,36.5597,36.4779,36.5351,40170.0
2017-12-27 14:30:00,44.69,44.7,44.62,44.65,40841.0,36.5433,36.5515,36.4861,36.5106,40841.0
2017-12-27 15:00:00,44.65,44.69,44.56,44.6,58136.0,36.5106,36.5433,36.437,36.4697,58136.0
2017-12-27 15:30:00,44.59,44.66,44.58,44.64,174001.0,36.4615,36.5188,36.4534,36.5024,174001.0
2017-12-28 09:30:00,44.9,45.0,44.44,44.47,85111.0,36.715,36.7968,36.3389,36.3634,85111.0
2017-12-28 10:00:00,44.44,44.47,44.25,44.4,74635.0,36.3389,36.3634,36.1835,36.3062,74635.0
2017-12-28 10:30:00,44.37,44.54,44.3,44.36,53057.0,36.2816,36.4207,36.2244,36.2735,53057.0
2017-12-28 11:00:00,44.36,44.4,44.23,44.24,48302.0,36.2735,36.3062,36.1672,36.1753,48302.0
2017-12-28 11:30:00,44.24,44.33,44.23,44.25,41991.0,36.1753,36.2489,36.1672,36.1835,41991.0
2017-12-28 12:00:00,44.25,44.28,44.15,44.26,56470.0,36.1835,36.2081,36.1018,36.1917,56470.0
2017-12-28 12:30:00,44.25,44.31,44.19,44.27,40541.0,36.1835,36.2326,36.1345,36.1999,40541.0
2017-12-28 13:00:00,44.27,44.3,44.25,44.28,30214.0,36.1999,36.2244,36.1835,36.2081,30214.0
2017-12-28 13:30:00,44.28,44.31,44.19,44.21,47749.0,36.2081,36.2326,36.1345,36.1508,47749.0
2017-12-28 14:00:00,44.21,44.27,44.03,44.25,128089.0,36.1508,36.1999,36.0036,36.1835,128089.0
2017-12-28 14:30:00,44.25,44.31,44.2,44.3,61831.0,36.1835,36.2326,36.1426,36.2244,61831.0
2017-12-28 15:00:00,44.29,44.31,44.27,44.29,76344.0,36.2162,36.2326,36.1999,36.2162,76344.0
2017-12-28 15:30:00,44.29,44.38,44.28,44.33,259389.0,36.2162,36.2898,36.2081,36.2489,259389.0
2017-12-29 09:30:00,44.47,44.73,44.43,44.56,52422.0,36.3634,36.576,36.3307,36.437,52422.0
2017-12-29 10:00:00,44.55,44.7,44.37,44.67,65851.0,36.4288,36.5515,36.2816,36.527,65851.0
2017-12-29 10:30:00,44.68,44.73,44.58,44.71,40435.0,36.5351,36.576,36.4534,36.5597,40435.0
2017-12-29 11:00:00,44.69,44.75,44.63,44.75,33667.0,36.5433,36.5924,36.4943,36.5924,33667.0
2017-12-29 11:30:00,44.74,44.81,44.7,44.75,30082.0,36.5842,36.6414,36.5515,36.5924,30082.0
2017-12-29 12:00:00,44.75,44.8,44.69,44.71,33688.0,36.5924,36.6333,36.5433,36.5597,33688.0
2017-12-29 12:30:00,44.72,44.74,44.68,44.69,39846.0,36.5678,36.5842,36.5351,36.5433,39846.0
2017-12-29 13:00:00,44.69,44.72,44.58,44.59,44105.0,36.5433,36.5678,36.4534,36.4615,44105.0
2017-12-29 13:30:00,44.59,44.61,44.5,44.51,37216.0,36.4615,36.4779,36.388,36.3961,37216.0
2017-12-29 14:00:00,44.5,44.55,44.45,44.5,32809.0,36.388,36.4288,36.3471,36.388,32809.0
2017-12-29 14:30:00,44.5,44.51,44.46,44.46,41703.0,36.388,36.3961,36.3552,36.3552,41703.0
2017-12-29 15:00:00,44.47,44.48,44.42,44.44,47768.0,36.3634,36.3716,36.3225,36.3389,47768.0
2017-12-29 15:30:00,44.44,44.46,44.23,44.24,228068.0,36.3389,36.3552,36.1672,36.1753,228068.0
2018-01-02 09:30:00,44.37,44.8,44.32,44.7,152108.0,36.2816,36.6333,36.2408,36.5515,152108.0
2018-01-02 10:00:00,44.72,44.89,44.64,44.76,117077.0,36.5678,36.7069,36.5024,36.6006,117077.0
2018-01-02 10:30:00,44.73,44.88,44.61,44.87,104719.0,36.576,36.6987,36.4779,36.6905,104719.0
2018-01-02 11:00:00,44.87,44.95,44.83,44.95,91691.0,36.6905,36.7559,36.6578,36.7559,91691.0
2018-01-02 11:30:00,44.95,45.02,44.93,45.01,82693.0,36.7559,36.8132,36.7396,36.805,82693.0
2018-01-02 12:00:00,45.01,45.07,44.94,44.99,53586.0,36.805,36.854,36.7477,36.7886,53586.0
2018-01-02 12:30:00,45.0,45.08,44.98,45.07,42663.0,36.7968,36.8622,36.7804,36.854,42663.0
2018-01-02 13:00:00,45.07,45.1,44.98,45.0,44664.0,36.854,36.8786,36.7804,36.7968,44664.0
2018-01-02 13:30:00,45.01,45.13,45.0,45.12,76563.0,36.805,36.9031,36.7968,36.8949,76563.0
2018-01-02 14:00:00,45.13,45.13,45.05,45.08,67666.0,36.9031,36.9031,36.8377,36.8622,67666.0
2018-01-02 14:30:00,45.08,45.24,45.08,45.22,86455.0,36.8622,36.9931,36.8622,36.9767,86455.0
2018-01-02 15:00:00,45.22,45.29,45.19,45.2,117677.0,36.9767,37.0339,36.9522,36.9603,117677.0
2018-01-02 15:30:00,45.2,45.28,45.14,45.25,450511.0,36.9603,37.0258,36.9113,37.0012,450511.0
2018-01-03 09:30:00,45.34,45.56,45.12,45.2,170055.0,37.0748,37.2547,36.8949,36.9603,170055.0
2018-01-03 10:00:00,45.17,45.34,45.12,45.24,92401.0,36.9358,37.0748,36.8949,36.9931,92401.0
2018-01-03 10:30:00,45.25,45.31,45.13,45.29,174933.0,37.0012,37.0503,36.9031,37.0339,174933.0
2018-01-03 11:00:00,45.29,45.39,45.27,45.39,120849.0,37.0339,37.1157,37.0176,37.1157,120849.0
2018-01-03 11:30:00,45.39,45.44,45.34,45.37,96732.0,37.1157,37.1566,37.0748,37.0994,96732.0
2018-01-03 12:00:00,45.37,45.4,45.28,45.29,92799.0,37.0994,37.1239,37.0258,37.0339,92799.0
2018-01-03 12:30:00,45.28,45.49,45.28,45.37,74627.0,37.0258,37.1975,37.0258,37.0994,74627.0
2018-01-03 13:00:00,45.38,45.41,45.3,45.39,134641.0,37.1075,37.1321,37.0421,37.1157,134641.0
2018-01-03 13:30:00,45.39,45.39,45.32,45.34,128827.0,37.1157,37.1157,37.0585,37.0748,128827.0
2018-01-03 14:00:00,45.33,45.39,45.29,45.33,73317.0,37.0666,37.1157,37.0339,37.0666,73317.0
2018-01-03 14:30:00,45.33,45.38,45.26,45.33,132822.0,37.0666,37.1075,37.0094,37.0666,132822.0
2018-01-03 15:00:00,45.33,45.37,45.29,45.35,107720.0,37.0666,37.0994,37.0339,37.083,107720.0
2018-01-03 15:30:00,45.35,45.36,45.2,45.27,268516.0,37.083,37.0912,36.9603,37.0176,268516.0
2018-01-04 09:30:00,45.2,45.48,44.64,44.72,308996.0,36.9603,37.1893,36.5024,36.5678,308996.0
2018-01-04 10:00:00,44.7,44.88,44.23,44.39,153013.0,36.5515,36.6987,36.1672,36.298,153013.0
2018-01-04 10:30:00,44.38,44.75,44.38,44.69,77400.0,36.2898,36.5924,36.2898,36.5433,77400.0
2018-01-04 11:00:00,44.73,44.95,44.64,44.93,157465.0,36.576,36.7559,36.5024,36.7396,157465.0
2018-01-04 11:30:00,44.93,44.99,44.73,44.85,110428.0,36.7396,36.7886,36.576,36.6741,110428.0
2018-01-04 12:00:00,44.85,45.0,44.84,44.99,83065.0,36.6741,36.7968,36.666,36.7886,83065.0
2018-01-04 12:30:00,45.0,45.02,44.95,44.98,52421.0,36.7968,36.8132,36.7559,36.7804,52421.0
2018-01-04 13:00:00,44.98,45.1,44.95,45.09,117454.0,36.7804,36.8786,36.7559,36.8704,117454.0
2018-01-04 13:30:00,45.1,45.19,45.07,45.1,45138.0,36.8786,36.9522,36.854,36.8786,45138.0
2018-01-04 14:00:00,45.1,45.18,45.1,45.15,61757.0,36.8786,36.944,36.8786,36.9195,61757.0
2018-01-04 14:30:00,45.15,45.27,45.15,45.22,78241.0,36.9195,37.0176,36.9195,36.9767,78241.0
2018-01-04 15:00:00,45.23,45.27,45.13,45.23,116989.0,36.9849,37.0176,36.9031,36.9849,116989.0
2018-01-04 15:30:00,45.23,45.24,45.15,45.2,222632.0,36.9849,36.9931,36.9195,36.9603,222632.0
2018-01-05 09:30:00,45.29,45.48,45.14,45.38,144337.0,37.0339,37.1893,36.9113,37.1075,144337.0
2018-01-05 10:00:00,45.38,45.7,45.34,45.56,141773.0,37.1075,37.3692,37.0748,37.2547,141773.0
2018-01-05 10:30:00,45.55,45.63,45.47,45.61,82010.0,37.2465,37.312,37.1811,37.2956,82010.0
2018-01-05 11:00:00,45.6,45.61,45.32,45.4,71374.0,37.2874,37.2956,37.0585,37.1239,71374.0
2018-01-05 11:30:00,45.4,45.46,45.32,45.32,59422.0,37.1239,37.1729,37.0585,37.0585,59422.0
2018-01-05 12:00:00,45.32,45.33,45.19,45.22,129210.0,37.0585,37.0666,36.9522,36.9767,129210.0
2018-01-05 12:30:00,45.21,45.37,45.21,45.34,78825.0,36.9685,37.0994,36.9685,37.0748,78825.0
2018-01-05 13:00:00,45.34,45.37,45.25,45.26,47385.0,37.0748,37.0994,37.0012,37.0094,47385.0
2018-01-05 13:30:00,45.24,45.26,45.19,45.26,48905.0,36.9931,37.0094,36.9522,37.0094,48905.0
2018-01-05 14:00:00,45.25,45.35,45.25,45.31,201511.0,37.0012,37.083,37.0012,37.0503,201511.0
2018-01-05 14:30:00,45.32,45.4,45.3,45.4,70849.0,37.0585,37.1239,37.0421,37.1239,70849.0
2018-01-05 15:00:00,45.4,45.47,45.37,45.39,76882.0,37.1239,37.1811,37.0994,37.1157,76882.0
2018-01-05 15:30:00,45.39,45.42,45.34,45.4,260025.0,37.1157,37.1402,37.0748,37.1239,260025.0
2018-01-08 09:30:00,45.43,45.8,45.35,45.55,171426.0,37.1484,37.451,37.083,37.2465,171426.0
2018-01-08 10:00:00,45.56,45.58,44.97,44.98,159644.0,37.2547,37.2711,36.7723,36.7804,159644.0
2018-01-08 10:30:00,44.97,45.22,44.92,45.19,88241.0,36.7723,36.9767,36.7314,36.9522,88241.0
2018-01-08 11:00:00,45.2,45.2,44.97,45.19,47419.0,36.9603,36.9603,36.7723,36.9522,47419.0
2018-01-08 11:30:00,45.2,45.27,45.1,45.22,71081.0,36.9603,37.0176,36.8786,36.9767,71081.0
2018-01-08 12:00:00,45.23,45.37,45.23,45.33,27186.0,36.9849,37.0994,36.9849,37.0666,27186.0
2018-01-08 12:30:00,45.34,45.41,45.29,45.39,50725.0,37.0748,37.1321,37.0339,37.1157,50725.0
2018-01-08 13:00:00,45.39,45.49,45.38,45.42,30681.0,37.1157,37.1975,37.1075,37.1402,30681.0
2018-01-08 13:30:00,45.42,45.45,45.38,45.44,29943.0,37.1402,37.1648,37.1075,37.1566,29943.0
2018-01-08 14:00:00,45.45,45.46,45.33,45.38,60198.0,37.1648,37.1729,37.0666,37.1075,60198.0
2018-01-08 14:30:00,45.37,45.41,45.31,45.38,37088.0,37.0994,37.1321,37.0503,37.1075,37088.0
2018-01-08 15:00:00,45.38,45.38,45.21,45.24,69145.0,37.1075,37.1075,36.9685,36.9931,69145.0
2018-01-08 15:30:00,45.24,45.36,45.24,45.31,273775.0,36.9931,37.0912,36.9931,37.0503,273775.0
2018-01-09 09:30:00,45.27,45.4,45.13,45.23,72450.0,37.0176,37.1239,36.9031,36.9849,72450.0
2018-01-09 10:00:00,45.23,45.35,45.14,45.29,134837.0,36.9849,37.083,36.9113,37.0339,134837.0
2018-01-09 10:30:00,45.29,45.43,45.28,45.35,167478.0,37.0339,37.1484,37.0258,37.083,167478.0
2018-01-09 11:00:00,45.35,45.56,45.3,45.55,126388.0,37.083,37.2547,37.0421,37.2465,126388.0
2018-01-09 11:30:00,45.55,45.59,45.49,45.58,77459.0,37.2465,37.2793,37.1975,37.2711,77459.0
2018-01-09 12:00:00,45.58,45.75,45.56,45.72,97060.0,37.2711,37.4101,37.2547,37.3856,97060.0
2018-01-09 12:30:00,45.72,45.72,45.42,45.53,132426.0,37.3856,37.3856,37.1402,37.2302,132426.0
2018-01-09 13:00:00,45.53,45.64,45.52,45.64,72420.0,37.2302,37.3201,37.222,37.3201,72420.0
2018-01-09 13:30:00,45.63,45.7,45.6,45.63,68602.0,37.312,37.3692,37.2874,37.312,68602.0
2018-01-09 14:00:00,45.63,45.67,45.4,45.45,123360.0,37.312,37.3447,37.1239,37.1648,123360.0
2018-01-09 14:30:00,45.45,45.48,45.32,45.44,128717.0,37.1648,37.1893,37.0585,37.1566,128717.0
2018-01-09 15:00:00,45.43,45.47,45.35,45.36,146797.0,37.1484,37.1811,37.083,37.0912,146797.0
2018-01-09 15:30:00,45.36,45.47,45.34,45.36,331385.0,37.0912,37.1811,37.0748,37.0912,331385.0
2018-01-10 09:30:00,45.19,45.33,44.85,44.95,178011.0,36.9522,37.0666,36.6741,36.7559,178011.0
2018-01-10 10:00:00,44.95,45.12,44.72,45.05,82356.0,36.7559,36.8949,36.5678,36.8377,82356.0
2018-01-10 10:30:00,45.05,45.45,45.01,45.44,83794.0,36.8377,37.1648,36.805,37.1566,83794.0
2018-01-10 11:00:00,45.45,45.53,45.3,45.36,81230.0,37.1648,37.2302,37.0421,37.0912,81230.0
2018-01-10 11:30:00,45.35,45.39,45.23,45.28,65619.0,37.083,37.1157,36.9849,37.0258,65619.0
2018-01-10 12:00:00,45.27,45.47,45.19,45.4,71671.0,37.0176,37.1811,36.9522,37.1239,71671.0
2018-01-10 12:30:00,45.37,45.39,45.29,45.31,38272.0,37.0994,37.1157,37.0339,37.0503,38272.0
2018-01-10 13:00:00,45.32,45.35,45.24,45.24,43025.0,37.0585,37.083,36.9931,36.9931,43025.0
2018-01-10 13:30:00,45.26,45.38,45.22,45.38,44701.0,37.0094,37.1075,36.9767,37.1075,44701.0
2018-01-10 14:00:00,45.37,45.38,45.28,45.34,48771.0,37.0994,37.1075,37.0258,37.0748,48771.0
2018-01-10 14:30:00,45.34,45.34,45.17,45.18,91655.0,37.0748,37.0748,36.9358,36.944,91655.0
2018-01-10 15:00:00,45.18,45.26,45.17,45.2,90559.0,36.944,37.0094,36.9358,36.9603,90559.0
2018-01-10 15:30:00,45.21,45.31,45.19,45.23,235448.0,36.9685,37.0503,36.9522,36.9849,235448.0
2018-01-11 09:30:00,45.2,45.38,45.03,45.28,37019.0,36.9603,37.1075,36.8213,37.0258,37019.0
2018-01-11 10:00:00,45.27,45.29,45.03,45.12,56070.0,37.0176,37.0339,36.8213,36.8949,56070.0
2018-01-11 10:30:00,45.12,45.34,45.11,45.34,29717.0,36.8949,37.0748,36.8868,37.0748,29717.0
2018-01-11 11:00:00,45.34,45.37,45.25,45.28,27139.0,37.0748,37.0994,37.0012,37.0258,27139.0
2018-01-11 11:30:00,45.31,45.44,45.3,45.41,31792.0,37.0503,37.1566,37.0421,37.1321,31792.0
2018-01-11 12:00:00,45.41,45.49,45.38,45.45,49698.0,37.1321,37.1975,37.1075,37.1648,49698.0
2018-01-11 12:30:00,45.46,45.55,45.46,45.51,25102.0,37.1729,37.2465,37.1729,37.2138,25102.0
2018-01-11 13:00:00,45.51,45.57,45.45,45.57,30700.0,37.2138,37.2629,37.1648,37.2629,30700.0
2018-01-11 13:30:00,45.56,45.57,45.44,45.45,29168.0,37.2547,37.2629,37.1566,37.1648,29168.0
2018-01-11 14:00:00,45.45,45.56,45.45,45.56,17835.0,37.1648,37.2547,37.1648,37.2547,17835.0
2018-01-11 14:30:00,45.57,45.6,45.48,45.57,33007.0,37.2629,37.2874,37.1893,37.2629,33007.0
2018-01-11 15:00:00,45.58,45.62,45.56,45.58,38718.0,37.2711,37.3038,37.2547,37.2711,38718.0
2018-01-11 15:30:00,45.58,45.61,45.49,45.53,212622.0,37.2711,37.2956,37.1975,37.2302,212622.0
2018-01-12 09:30:00,45.49,45.59,45.07,45.17,278345.0,37.1975,37.2793,36.854,36.9358,278345.0
2018-01-12 10:00:00,45.15,45.3,45.08,45.26,136906.0,36.9195,37.0421,36.8622,37.0094,136906.0
2018-01-12 10:30:00,45.25,45.38,45.21,45.28,122308.0,37.0012,37.1075,36.9685,37.0258,122308.0
2018-01-12 11:00:00,45.28,45.54,45.25,45.53,150954.0,37.0258,37.2384,37.0012,37.2302,150954.0
2018-01-12 11:30:00,45.51,45.63,45.44,45.47,130882.0,37.2138,37.312,37.1566,37.1811,130882.0
2018-01-12 12:00:00,45.48,45.58,45.43,45.52,84600.0,37.1893,37.2711,37.1484,37.222,84600.0
2018-01-12 12:30:00,45.53,45.63,45.5,45.62,103488.0,37.2302,37.312,37.2057,37.3038,103488.0
2018-01-12 13:00:00,45.63,45.66,45.5,45.52,57282.0,37.312,37.3365,37.2057,37.222,57282.0
2018-01-12 13:30:00,45.52,45.61,45.5,45.6,53146.0,37.222,37.2956,37.2057,37.2874,53146.0
2018-01-12 14:00:00,45.59,45.66,45.55,45.64,48848.0,37.2793,37.3365,37.2465,37.3201,48848.0
2018-01-12 14:30:00,45.65,45.68,45.53,45.68,71653.0,37.3283,37.3528,37.2302,37.3528,71653.0
2018-01-12 15:00:00,45.68,45.8,45.65,45.73,114044.0,37.3528,37.451,37.3283,37.3937,114044.0
2018-01-12 15:30:00,45.72,45.78,45.69,45.78,287840.0,37.3856,37.4346,37.361,37.4346,287840.0
2018-01-16 09:30:00,45.75,45.95,45.7,45.93,100732.0,37.4101,37.5736,37.3692,37.5573,100732.0
2018-01-16 10:00:00,45.93,46.13,45.91,45.97,167131.0,37.5573,37.7208,37.5409,37.59,167131.0
2018-01-16 10:30:00,45.96,46.15,45.96,46.05,73918.0,37.5818,37.7372,37.5818,37.6554,73918.0
2018-01-16 11:00:00,46.07,46.17,45.99,46.15,98500.0,37.6717,37.7535,37.6063,37.7372,98500.0
2018-01-16 11:30:00,46.14,46.15,45.98,46.0,74133.0,37.729,37.7372,37.5982,37.6145,74133.0
2018-01-16 12:00:00,46.01,46.13,45.99,46.02,55969.0,37.6227,37.7208,37.6063,37.6309,55969.0
2018-01-16 12:30:00,46.02,46.06,45.95,45.96,69623.0,37.6309,37.6636,37.5736,37.5818,69623.0
2018-01-16 13:00:00,45.96,46.07,45.96,46.03,39415.0,37.5818,37.6717,37.5818,37.639,39415.0
2018-01-16 13:30:00,46.04,46.06,46.0,46.04,217235.0,37.6472,37.6636,37.6145,37.6472,217235.0
2018-01-16 14:00:00,46.05,46.07,45.91,45.96,245557.0,37.6554,37.6717,37.5409,37.5818,245557.0
2018-01-16 14:30:00,45.96,45.98,45.89,45.94,156443.0,37.5818,37.5982,37.5246,37.5654,156443.0
2018-01-16 15:00:00,45.95,46.13,45.85,45.88,156037.0,37.5736,37.7208,37.4919,37.5164,156037.0
2018-01-16 15:30:00,45.87,46.01,45.85,45.91,376294.0,37.5082,37.6227,37.4919,37.5409,376294.0
2018-01-17 09:30:00,46.11,46.27,45.9,46.15,68397.0,37.7045,37.8353,37.5327,37.7372,68397.0
2018-01-17 10:00:00,46.16,46.58,46.13,46.58,60266.0,37.7453,38.0888,37.7208,38.0888,60266.0
2018-01-17 10:30:00,46.58,46.83,46.56,46.77,110937.0,38.0888,38.2932,38.0724,38.2441,110937.0
2018-01-17 11:00:00,46.78,46.82,46.7,46.72,78326.0,38.2523,38.285,38.1869,38.2033,78326.0
2018-01-17 11:30:00,46.69,46.95,46.69,46.95,97910.0,38.1787,38.3913,38.1787,38.3913,97910.0
2018-01-17 12:00:00,46.95,47.03,46.83,47.0,89406.0,38.3913,38.4567,38.2932,38.4322,89406.0
2018-01-17 12:30:00,47.0,47.06,46.9,47.03,58372.0,38.4322,38.4813,38.3504,38.4567,58372.0
2018-01-17 13:00:00,47.02,47.15,47.01,47.14,72093.0,38.4486,38.5549,38.4404,38.5467,72093.0
2018-01-17 13:30:00,47.15,47.32,47.14,47.32,144992.0,38.5549,38.6939,38.5467,38.6939,144992.0
2018-01-17 14:00:00,47.32,47.57,47.13,47.13,360540.0,38.6939,38.8983,38.5385,38.5385,360540.0
2018-01-17 14:30:00,47.14,47.31,47.08,47.31,230683.0,38.5467,38.6857,38.4976,38.6857,230683.0
2018-01-17 15:00:00,47.31,47.41,47.07,47.13,188886.0,38.6857,38.7675,38.4895,38.5385,188886.0
2018-01-17 15:30:00,47.12,47.18,46.94,46.99,478297.0,38.5303,38.5794,38.3832,38.424,478297.0
2018-01-18 09:30:00,46.96,47.17,46.79,47.06,98821.0,38.3995,38.5712,38.2605,38.4813,98821.0
2018-01-18 10:00:00,47.09,47.24,46.88,47.12,147178.0,38.5058,38.6285,38.3341,38.5303,147178.0
2018-01-18 10:30:00,47.12,47.34,47.08,47.26,179911.0,38.5303,38.7102,38.4976,38.6448,179911.0
2018-01-18 11:00:00,47.28,47.34,46.83,46.84,189175.0,38.6612,38.7102,38.2932,38.3014,189175.0
2018-01-18 11:30:00,46.83,47.07,46.83,47.03,91065.0,38.2932,38.4895,38.2932,38.4567,91065.0
2018-01-18 12:00:00,47.03,47.13,46.98,47.09,91438.0,38.4567,38.5385,38.4159,38.5058,91438.0
2018-01-18 12:30:00,47.08,47.26,47.05,47.19,207882.0,38.4976,38.6448,38.4731,38.5876,207882.0
2018-01-18 13:00:00,47.18,47.29,47.18,47.22,92149.0,38.5794,38.6694,38.5794,38.6121,92149.0
2018-01-18 13:30:00,47.22,47.3,47.14,47.19,178440.0,38.6121,38.6775,38.5467,38.5876,178440.0
2018-01-18 14:00:00,47.2,47.29,47.19,47.29,73143.0,38.5958,38.6694,38.5876,38.6694,73143.0
2018-01-18 14:30:00,47.29,47.32,47.25,47.32,91764.0,38.6694,38.6939,38.6366,38.6939,91764.0
2018-01-18 15:00:00,47.31,47.42,47.3,47.4,272920.0,38.6857,38.7757,38.6775,38.7593,272920.0
2018-01-18 15:30:00,47.4,47.41,47.23,47.3,460320.0,38.7593,38.7675,38.6203,38.6775,460320.0
2018-01-19 09:30:00,47.58,48.14,47.58,47.71,277493.0,38.9065,39.3644,38.9065,39.0128,277493.0
2018-01-19 10:00:00,47.71,47.95,47.56,47.95,328106.0,39.0128,39.209,38.8901,39.209,328106.0
2018-01-19 10:30:00,47.95,47.98,47.78,47.85,71826.0,39.209,39.2336,39.07,39.1273,71826.0
2018-01-19 11:00:00,47.83,47.93,47.71,47.88,96662.0,39.1109,39.1927,39.0128,39.1518,96662.0
2018-01-19 11:30:00,47.88,47.98,47.81,47.83,72345.0,39.1518,39.2336,39.0946,39.1109,72345.0
2018-01-19 12:00:00,47.83,48.0,47.82,47.94,38581.0,39.1109,39.2499,39.1027,39.2009,38581.0
2018-01-19 12:30:00,47.94,47.94,47.87,47.89,41207.0,39.2009,39.2009,39.1436,39.16,41207.0
2018-01-19 13:00:00,47.89,47.92,47.87,47.88,46492.0,39.16,39.1845,39.1436,39.1518,46492.0
2018-01-19 13:30:00,47.88,47.89,47.78,47.87,68044.0,39.1518,39.16,39.07,39.1436,68044.0
2018-01-19 14:00:00,47.86,47.89,47.82,47.87,50979.0,39.1354,39.16,39.1027,39.1436,50979.0
2018-01-19 14:30:00,47.88,47.92,47.79,47.87,60361.0,39.1518,39.1845,39.0782,39.1436,60361.0
2018-01-19 15:00:00,47.86,47.87,47.79,47.8,149074.0,39.1354,39.1436,39.0782,39.0864,149074.0
2018-01-19 15:30:00,47.81,47.82,47.74,47.76,406501.0,39.0946,39.1027,39.0373,39.0537,406501.0
2018-01-22 09:30:00,47.67,47.92,47.35,47.46,321277.0,38.9801,39.1845,38.7184,38.8084,321277.0
2018-01-22 10:00:00,47.44,47.7,47.4,47.57,241010.0,38.792,39.0046,38.7593,38.8983,241010.0
2018-01-22 10:30:00,47.57,47.72,47.41,47.55,167745.0,38.8983,39.021,38.7675,38.882,167745.0
2018-01-22 11:00:00,47.56,47.66,47.45,47.46,84911.0,38.8901,38.9719,38.8002,38.8084,84911.0
2018-01-22 11:30:00,47.46,47.48,47.3,47.37,162941.0,38.8084,38.8247,38.6775,38.7348,162941.0
2018-01-22 12:00:00,47.38,47.6,47.35,47.57,109193.0,38.7429,38.9228,38.7184,38.8983,109193.0
2018-01-22 12:30:00,47.56,47.56,47.48,47.5,56187.0,38.8901,38.8901,38.8247,38.8411,56187.0
2018-01-22 13:00:00,47.49,47.51,47.46,47.49,46727.0,38.8329,38.8492,38.8084,38.8329,46727.0
2018-01-22 13:30:00,47.48,47.55,47.45,47.49,60573.0,38.8247,38.882,38.8002,38.8329,60573.0
2018-01-22 14:00:00,47.49,47.51,47.44,47.48,66222.0,38.8329,38.8492,38.792,38.8247,66222.0
2018-01-22 14:30:00,47.48,47.52,47.46,47.46,77325.0,38.8247,38.8574,38.8084,38.8084,77325.0
2018-01-22 15:00:00,47.47,47.51,47.46,47.48,120251.0,38.8165,38.8492,38.8084,38.8247,120251.0
2018-01-22 15:30:00,47.48,47.62,47.44,47.5,485005.0,38.8247,38.9392,38.792,38.8411,485005.0
2018-01-23 09:30:00,47.51,47.62,47.24,47.35,149404.0,38.8492,38.9392,38.6285,38.7184,149404.0
2018-01-23 10:00:00,47.35,47.51,47.31,47.5,93149.0,38.7184,38.8492,38.6857,38.8411,93149.0
2018-01-23 10:30:00,47.49,47.59,47.45,47.59,119568.0,38.8329,38.9147,38.8002,38.9147,119568.0
2018-01-23 11:00:00,47.59,47.74,47.52,47.53,109849.0,38.9147,39.0373,38.8574,38.8656,109849.0
2018-01-23 11:30:00,47.54,47.56,47.42,47.53,83287.0,38.8738,38.8901,38.7757,38.8656,83287.0
2018-01-23 12:00:00,47.53,47.58,47.45,47.48,86427.0,38.8656,38.9065,38.8002,38.8247,86427.0
2018-01-23 12:30:00,47.48,47.72,47.47,47.64,61568.0,38.8247,39.021,38.8165,38.9555,61568.0
2018-01-23 13:00:00,47.65,47.65,47.44,47.48,84364.0,38.9637,38.9637,38.792,38.8247,84364.0
2018-01-23 13:30:00,47.49,47.55,47.48,47.54,103930.0,38.8329,38.882,38.8247,38.8738,103930.0
2018-01-23 14:00:00,47.54,47.65,47.5,47.61,75720.0,38.8738,38.9637,38.8411,38.931,75720.0
2018-01-23 14:30:00,47.62,47.62,47.55,47.61,86592.0,38.9392,38.9392,38.882,38.931,86592.0
2018-01-23 15:00:00,47.61,47.61,47.5,47.5,92231.0,38.931,38.931,38.8411,38.8411,92231.0
2018-01-23 15:30:00,47.51,47.72,47.48,47.59,957745.0,38.8492,39.021,38.8247,38.9147,957745.0
2018-01-24 09:30:00,47.73,48.85,47.67,48.23,256611.0,39.0291,39.945,38.9801,39.438,256611.0
2018-01-24 10:00:00,48.22,48.31,48.07,48.21,149131.0,39.4298,39.5034,39.3072,39.4216,149131.0
2018-01-24 10:30:00,48.18,48.21,47.97,47.97,74263.0,39.3971,39.4216,39.2254,39.2254,74263.0
2018-01-24 11:00:00,47.99,48.03,47.78,47.83,55477.0,39.2417,39.2745,39.07,39.1109,55477.0
2018-01-24 11:30:00,47.83,47.85,47.58,47.7,58196.0,39.1109,39.1273,38.9065,39.0046,58196.0
2018-01-24 12:00:00,47.7,47.74,47.43,47.48,54142.0,39.0046,39.0373,38.7838,38.8247,54142.0
2018-01-24 12:30:00,47.48,47.62,47.46,47.61,69881.0,38.8247,38.9392,38.8084,38.931,69881.0
2018-01-24 13:00:00,47.61,47.64,47.48,47.63,55065.0,38.931,38.9555,38.8247,38.9474,55065.0
2018-01-24 13:30:00,47.64,47.74,47.6,47.67,66539.0,38.9555,39.0373,38.9228,38.9801,66539.0
2018-01-24 14:00:00,47.67,47.67,47.55,47.66,78458.0,38.9801,38.9801,38.882,38.9719,78458.0
2018-01-24 14:30:00,47.66,47.72,47.61,47.68,126474.0,38.9719,39.021,38.931,38.9883,126474.0
2018-01-24 15:00:00,47.67,47.69,47.59,47.65,119533.0,38.9801,38.9964,38.9147,38.9637,119533.0
2018-01-24 15:30:00,47.66,47.66,47.54,47.55,342017.0,38.9719,38.9719,38.8738,38.882,342017.0
2018-01-25 09:30:00,47.75,48.06,47.45,47.52,174952.0,39.0455,39.299,38.8002,38.8574,174952.0
2018-01-25 10:00:00,47.55,47.61,47.4,47.49,133530.0,38.882,38.931,38.7593,38.8329,133530.0
2018-01-25 10:30:00,47.49,47.61,47.43,47.46,71391.0,38.8329,38.931,38.7838,38.8084,71391.0
2018-01-25 11:00:00,47.46,47.63,47.46,47.5,137130.0,38.8084,38.9474,38.8084,38.8411,137130.0
2018-01-25 11:30:00,47.52,47.6,47.39,47.4,158850.0,38.8574,38.9228,38.7511,38.7593,158850.0
2018-01-25 12:00:00,47.41,47.54,47.38,47.47,79661.0,38.7675,38.8738,38.7429,38.8165,79661.0
2018-01-25 12:30:00,47.47,47.55,47.31,47.31,94499.0,38.8165,38.882,38.6857,38.6857,94499.0
2018-01-25 13:00:00,47.31,47.43,47.3,47.35,75969.0,38.6857,38.7838,38.6775,38.7184,75969.0
2018-01-25 13:30:00,47.34,47.54,47.31,47.47,114566.0,38.7102,38.8738,38.6857,38.8165,114566.0
2018-01-25 14:00:00,47.46,47.52,47.35,47.41,63572.0,38.8084,38.8574,38.7184,38.7675,63572.0
2018-01-25 14:30:00,47.41,47.42,47.32,47.35,90391.0,38.7675,38.7757,38.6939,38.7184,90391.0
2018-01-25 15:00:00,47.36,47.45,47.29,47.41,82006.0,38.7266,38.8002,38.6694,38.7675,82006.0
2018-01-25 15:30:00,47.42,47.59,47.36,47.45,308461.0,38.7757,38.9147,38.7266,38.8002,308461.0
2018-01-26 09:30:00,47.67,47.79,47.28,47.61,143542.0,38.9801,39.0782,38.6612,38.931,143542.0
2018-01-26 10:00:00,47.64,47.72,47.51,47.62,78548.0,38.9555,39.021,38.8492,38.9392,78548.0
2018-01-26 10:30:00,47.63,47.76,47.63,47.73,95561.0,38.9474,39.0537,38.9474,39.0291,95561.0
2018-01-26 11:00:00,47.73,47.96,47.69,47.92,100683.0,39.0291,39.2172,38.9964,39.1845,100683.0
2018-01-26 11:30:00,47.91,47.92,47.8,47.84,54850.0,39.1763,39.1845,39.0864,39.1191,54850.0
2018-01-26 12:00:00,47.85,47.85,47.76,47.8,52210.0,39.1273,39.1273,39.0537,39.0864,52210.0
2018-01-26 12:30:00,47.79,47.87,47.72,47.79,102891.0,39.0782,39.1436,39.021,39.0782,102891.0
2018-01-26 13:00:00,47.79,47.79,47.54,47.56,60874.0,39.0782,39.0782,38.8738,38.8901,60874.0
2018-01-26 13:30:00,47.54,47.65,47.53,47.59,51486.0,38.8738,38.9637,38.8656,38.9147,51486.0
2018-01-26 14:00:00,47.59,47.62,47.51,47.51,86069.0,38.9147,38.9392,38.8492,38.8492,86069.0
2018-01-26 14:30:00,47.52,47.57,47.46,47.51,112710.0,38.8574,38.8983,38.8084,38.8492,112710.0
2018-01-26 15:00:00,47.51,47.56,47.43,47.52,113459.0,38.8492,38.8901,38.7838,38.8574,113459.0
2018-01-26 15:30:00,47.52,47.74,47.51,47.74,282686.0,38.8574,39.0373,38.8492,39.0373,282686.0
2018-01-29 09:30:00,47.74,48.09,47.51,47.89,128998.0,39.0373,39.3235,38.8492,39.16,128998.0
2018-01-29 10:00:00,47.87,48.15,47.84,48.08,90714.0,39.1436,39.3726,39.1191,39.3153,90714.0
2018-01-29 10:30:00,48.09,48.18,47.98,48.18,103858.0,39.3235,39.3971,39.2336,39.3971,103858.0
2018-01-29 11:00:00,48.17,48.33,48.14,48.27,120681.0,39.3889,39.5198,39.3644,39.4707,120681.0
2018-01-29 11:30:00,48.27,48.46,48.24,48.34,117164.0,39.4707,39.6261,39.4462,39.5279,117164.0
2018-01-29 12:00:00,48.34,48.54,48.3,48.46,79390.0,39.5279,39.6915,39.4952,39.6261,79390.0
2018-01-29 12:30:00,48.46,48.54,48.42,48.51,36385.0,39.6261,39.6915,39.5934,39.667,36385.0
2018-01-29 13:00:00,48.51,48.57,48.44,48.53,50657.0,39.667,39.716,39.6097,39.6833,50657.0
2018-01-29 13:30:00,48.51,48.7,48.5,48.69,119280.0,39.667,39.8223,39.6588,39.8141,119280.0
2018-01-29 14:00:00,48.69,48.8,48.66,48.74,244347.0,39.8141,39.9041,39.7896,39.855,244347.0
2018-01-29 14:30:00,48.74,48.78,48.55,48.68,150363.0,39.855,39.8877,39.6997,39.806,150363.0
2018-01-29 15:00:00,48.68,48.72,48.56,48.61,159584.0,39.806,39.8387,39.7078,39.7487,159584.0
2018-01-29 15:30:00,48.62,48.68,48.43,48.44,536256.0,39.7569,39.806,39.6015,39.6097,536256.0
2018-01-30 09:30:00,47.98,48.41,47.74,47.89,174700.0,39.2336,39.5852,39.0373,39.16,174700.0
2018-01-30 10:00:00,47.87,48.3,47.86,48.29,77078.0,39.1436,39.4952,39.1354,39.4871,77078.0
2018-01-30 10:30:00,48.26,48.3,48.12,48.23,84880.0,39.4625,39.4952,39.348,39.438,84880.0
2018-01-30 11:00:00,48.23,48.38,48.17,48.27,82207.0,39.438,39.5607,39.3889,39.4707,82207.0
2018-01-30 11:30:00,48.26,48.45,48.18,48.25,93209.0,39.4625,39.6179,39.3971,39.4544,93209.0
2018-01-30 12:00:00,48.25,48.31,48.11,48.13,92052.0,39.4544,39.5034,39.3399,39.3562,92052.0
2018-01-30 12:30:00,48.11,48.15,47.8,47.87,189996.0,39.3399,39.3726,39.0864,39.1436,189996.0
2018-01-30 13:00:00,47.84,47.89,47.62,47.68,251519.0,39.1191,39.16,38.9392,38.9883,251519.0
2018-01-30 13:30:00,47.68,47.97,47.68,47.96,113019.0,38.9883,39.2254,38.9883,39.2172,113019.0
2018-01-30 14:00:00,47.96,48.16,47.95,48.15,122201.0,39.2172,39.3808,39.209,39.3726,122201.0
2018-01-30 14:30:00,48.16,48.21,48.05,48.11,102230.0,39.3808,39.4216,39.2908,39.3399,102230.0
2018-01-30 15:00:00,48.1,48.1,47.97,47.98,104025.0,39.3317,39.3317,39.2254,39.2336,104025.0
2018-01-30 15:30:00,47.99,48.05,47.85,47.86,350828.0,39.2417,39.2908,39.1273,39.1354,350828.0
2018-01-31 09:30:00,47.78,48.13,47.56,47.6,233705.0,39.07,39.3562,38.8901,38.9228,233705.0
2018-01-31 10:00:00,47.64,47.89,47.55,47.74,149689.0,38.9555,39.16,38.882,39.0373,149689.0
2018-01-31 10:30:00,47.74,47.77,47.58,47.69,98648.0,39.0373,39.0619,38.9065,38.9964,98648.0
2018-01-31 11:00:00,47.71,47.72,47.42,47.45,152350.0,39.0128,39.021,38.7757,38.8002,152350.0
2018-01-31 11:30:00,47.44,47.54,47.39,47.39,144212.0,38.792,38.8738,38.7511,38.7511,144212.0
2018-01-31 12:00:00,47.41,47.59,47.34,47.44,146505.0,38.7675,38.9147,38.7102,38.792,146505.0
2018-01-31 12:30:00,47.42,47.46,47.26,47.37,137871.0,38.7757,38.8084,38.6448,38.7348,137871.0
2018-01-31 13:00:00,47.38,47.5,47.35,47.44,90289.0,38.7429,38.8411,38.7184,38.792,90289.0
2018-01-31 13:30:00,47.44,47.51,47.33,47.38,88873.0,38.792,38.8492,38.7021,38.7429,88873.0
2018-01-31 14:00:00,47.38,47.42,47.21,47.29,143685.0,38.7429,38.7757,38.6039,38.6694,143685.0
2018-01-31 14:30:00,47.26,47.29,47.0,47.2,196218.0,38.6448,38.6694,38.4322,38.5958,196218.0
2018-01-31 15:00:00,47.17,47.23,46.97,47.09,261975.0,38.5712,38.6203,38.4077,38.5058,261975.0
2018-01-31 15:30:00,47.12,47.29,46.98,47.03,418855.0,38.5303,38.6694,38.4159,38.4567,418855.0
2018-02-01 09:30:00,46.75,47.4,46.11,47.4,209446.0,38.2278,38.7593,37.7045,38.7593,209446.0
2018-02-01 10:00:00,47.35,47.55,47.2,47.4,398752.0,38.7184,38.882,38.5958,38.7593,398752.0
2018-02-01 10:30:00,47.38,47.43,47.27,47.34,94063.0,38.7429,38.7838,38.653,38.7102,94063.0
2018-02-01 11:00:00,47.34,47.45,47.27,47.41,66436.0,38.7102,38.8002,38.653,38.7675,66436.0
2018-02-01 11:30:00,47.43,47.6,47.4,47.53,80484.0,38.7838,38.9228,38.7593,38.8656,80484.0
2018-02-01 12:00:00,47.56,47.63,47.47,47.53,100691.0,38.8901,38.9474,38.8165,38.8656,100691.0
2018-02-01 12:30:00,47.52,47.58,47.48,47.56,42082.0,38.8574,38.9065,38.8247,38.8901,42082.0
2018-02-01 13:00:00,47.55,47.69,47.54,47.59,42978.0,38.882,38.9964,38.8738,38.9147,42978.0
2018-02-01 13:30:00,47.57,47.58,47.33,47.38,59176.0,38.8983,38.9065,38.7021,38.7429,59176.0
2018-02-01 14:00:00,47.38,47.42,47.26,47.34,66134.0,38.7429,38.7757,38.6448,38.7102,66134.0
2018-02-01 14:30:00,47.36,47.36,47.18,47.26,101918.0,38.7266,38.7266,38.5794,38.6448,101918.0
2018-02-01 15:00:00,47.25,47.31,47.16,47.24,118654.0,38.6366,38.6857,38.563,38.6285,118654.0
2018-02-01 15:30:00,47.24,47.24,46.95,46.98,552644.0,38.6285,38.6285,38.3913,38.4159,552644.0
2018-02-02 09:30:00,46.95,46.99,46.53,46.66,108543.0,38.3913,38.424,38.0479,38.1542,108543.0
2018-02-02 10:00:00,46.62,46.77,46.35,46.7,169739.0,38.1215,38.2441,37.9007,38.1869,169739.0
2018-02-02 10:30:00,46.66,46.7,46.51,46.61,122083.0,38.1542,38.1869,38.0315,38.1133,122083.0
2018-02-02 11:00:00,46.62,46.62,46.43,46.47,189276.0,38.1215,38.1215,37.9661,37.9988,189276.0
2018-02-02 11:30:00,46.48,46.6,46.29,46.29,108628.0,38.007,38.1051,37.8516,37.8516,108628.0
2018-02-02 12:00:00,46.31,46.52,46.28,46.51,73711.0,37.868,38.0397,37.8435,38.0315,73711.0
2018-02-02 12:30:00,46.51,46.63,46.46,46.54,98924.0,38.0315,38.1297,37.9907,38.0561,98924.0
2018-02-02 13:00:00,46.53,46.53,46.19,46.38,100367.0,38.0479,38.0479,37.7699,37.9252,100367.0
2018-02-02 13:30:00,46.38,46.51,46.36,46.44,184492.0,37.9252,38.0315,37.9089,37.9743,184492.0
2018-02-02 14:00:00,46.44,46.44,46.15,46.21,130005.0,37.9743,37.9743,37.7372,37.7862,130005.0
2018-02-02 14:30:00,46.2,46.33,45.98,46.02,156148.0,37.7781,37.8844,37.5982,37.6309,156148.0
2018-02-02 15:00:00,46.04,46.2,45.98,46.12,192980.0,37.6472,37.7781,37.5982,37.7126,192980.0
2018-02-02 15:30:00,46.11,46.21,46.0,46.0,507018.0,37.7045,37.7862,37.6145,37.6145,507018.0
2018-02-05 09:30:00,45.89,46.27,45.46,45.98,276382.0,37.5246,37.8353,37.1729,37.5982,276382.0
2018-02-05 10:00:00,45.97,46.5,45.89,46.41,184854.0,37.59,38.0234,37.5246,37.9498,184854.0
2018-02-05 10:30:00,46.42,46.48,46.07,46.27,135546.0,37.9579,38.007,37.6717,37.8353,135546.0
2018-02-05 11:00:00,46.28,46.35,46.17,46.24,88176.0,37.8435,37.9007,37.7535,37.8108,88176.0
2018-02-05 11:30:00,46.21,46.37,46.21,46.34,94735.0,37.7862,37.9171,37.7862,37.8925,94735.0
2018-02-05 12:00:00,46.34,46.34,45.92,46.1,160168.0,37.8925,37.8925,37.5491,37.6963,160168.0
2018-02-05 12:30:00,46.11,46.28,46.02,46.03,101617.0,37.7045,37.8435,37.6309,37.639,101617.0
2018-02-05 13:00:00,46.02,46.04,45.87,45.99,134767.0,37.6309,37.6472,37.5082,37.6063,134767.0
2018-02-05 13:30:00,45.98,46.1,45.89,46.06,235943.0,37.5982,37.6963,37.5246,37.6636,235943.0
2018-02-05 14:00:00,46.06,46.07,45.79,45.86,176446.0,37.6636,37.6717,37.4428,37.5,176446.0
2018-02-05 14:30:00,45.85,45.92,45.7,45.7,216719.0,37.4919,37.5491,37.3692,37.3692,216719.0
2018-02-05 15:00:00,45.68,45.76,45.21,45.69,229907.0,37.3528,37.4183,36.9685,37.361,229907.0
2018-02-05 15:30:00,45.7,45.75,45.08,45.08,609096.0,37.3692,37.4101,36.8622,36.8622,609096.0
2018-02-06 09:30:00,46.9,49.0,46.46,47.17,1553554.0,38.3504,40.0676,37.9907,38.5712,1553554.0
2018-02-06 10:00:00,47.21,47.85,47.08,47.37,785981.0,38.6039,39.1273,38.4976,38.7348,785981.0
2018-02-06 10:30:00,47.4,48.05,47.3,47.75,599469.0,38.7593,39.2908,38.6775,39.0455,599469.0
2018-02-06 11:00:00,47.78,47.96,47.41,47.48,409792.0,39.07,39.2172,38.7675,38.8247,409792.0
2018-02-06 11:30:00,47.48,47.55,47.41,47.53,334928.0,38.8247,38.882,38.7675,38.8656,334928.0
2018-02-06 12:00:00,47.51,48.53,47.44,47.94,680072.0,38.8492,39.6833,38.792,39.2009,680072.0
2018-02-06 12:30:00,47.92,48.68,47.72,48.6,336526.0,39.1845,39.806,39.021,39.7405,336526.0
2018-02-06 13:00:00,48.59,48.61,48.18,48.33,206943.0,39.7324,39.7487,39.3971,39.5198,206943.0
2018-02-06 13:30:00,48.32,48.38,47.89,48.36,420750.0,39.5116,39.5607,39.16,39.5443,420750.0
2018-02-06 14:00:00,48.35,48.54,48.22,48.36,269342.0,39.5361,39.6915,39.4298,39.5443,269342.0
2018-02-06 14:30:00,48.34,49.06,48.12,49.02,514023.0,39.5279,40.1167,39.348,40.084,514023.0
2018-02-06 15:00:00,49.01,49.38,48.8,48.85,735018.0,40.0758,40.3784,39.9041,39.945,735018.0
2018-02-06 15:30:00,48.85,49.22,48.55,49.02,1299476.0,39.945,40.2475,39.6997,40.084,1299476.0
2018-02-07 09:30:00,48.93,50.21,48.93,50.16,967530.0,40.0104,41.0571,40.0104,41.0162,967530.0
2018-02-07 10:00:00,50.14,50.6,50.07,50.23,897522.0,40.9998,41.376,40.9426,41.0734,897522.0
2018-02-07 10:30:00,50.23,50.42,50.01,50.08,491595.0,41.0734,41.2288,40.8935,40.9508,491595.0
2018-02-07 11:00:00,50.08,50.16,49.93,50.02,450236.0,40.9508,41.0162,40.8281,40.9017,450236.0
2018-02-07 11:30:00,50.02,50.15,50.0,50.12,334695.0,40.9017,41.008,40.8853,40.9835,334695.0
2018-02-07 12:00:00,50.11,50.15,50.0,50.09,281900.0,40.9753,41.008,40.8853,40.9589,281900.0
2018-02-07 12:30:00,50.09,50.25,50.07,50.25,191136.0,40.9589,41.0898,40.9426,41.0898,191136.0
2018-02-07 13:00:00,50.25,50.49,50.15,50.37,532063.0,41.0898,41.286,41.008,41.1879,532063.0
2018-02-07 13:30:00,50.36,50.59,50.3,50.49,357355.0,41.1797,41.3678,41.1306,41.286,357355.0
2018-02-07 14:00:00,50.48,50.51,50.3,50.51,292407.0,41.2778,41.3024,41.1306,41.3024,292407.0
2018-02-07 14:30:00,50.51,50.63,50.37,50.62,377084.0,41.3024,41.4005,41.1879,41.3923,377084.0
2018-02-07 15:00:00,50.62,50.71,50.47,50.69,572694.0,41.3923,41.4659,41.2697,41.4496,572694.0
2018-02-07 15:30:00,50.69,50.71,50.09,50.12,1328811.0,41.4496,41.4659,40.9589,40.9835,1328811.0
2018-02-08 09:30:00,48.76,50.36,48.23,50.36,1344535.0,39.8714,41.1797,39.438,41.1797,1344535.0
2018-02-08 10:00:00,50.34,50.46,49.77,49.87,478568.0,41.1634,41.2615,40.6973,40.779,478568.0
2018-02-08 10:30:00,49.85,50.02,49.5,49.81,471713.0,40.7627,40.9017,40.4765,40.73,471713.0
2018-02-08 11:00:00,49.81,49.93,49.54,49.54,497005.0,40.73,40.8281,40.5092,40.5092,497005.0
2018-02-08 11:30:00,49.55,49.77,49.45,49.74,384379.0,40.5174,40.6973,40.4356,40.6727,384379.0
2018-02-08 12:00:00,49.74,49.83,49.3,49.39,264325.0,40.6727,40.7463,40.3129,40.3865,264325.0
2018-02-08 12:30:00,49.39,49.48,48.94,49.14,300254.0,40.3865,40.4601,40.0186,40.1821,300254.0
2018-02-08 13:00:00,49.12,49.33,48.96,48.97,336656.0,40.1658,40.3375,40.0349,40.0431,336656.0
2018-02-08 13:30:00,48.97,49.47,48.97,49.45,249815.0,40.0431,40.452,40.0431,40.4356,249815.0
2018-02-08 14:00:00,49.44,49.48,49.22,49.29,269471.0,40.4274,40.4601,40.2475,40.3048,269471.0
2018-02-08 14:30:00,49.29,49.55,49.26,49.44,682928.0,40.3048,40.5174,40.2802,40.4274,682928.0
2018-02-08 15:00:00,49.45,49.58,49.2,49.29,452413.0,40.4356,40.5419,40.2312,40.3048,452413.0
2018-02-08 15:30:00,49.28,49.34,48.81,48.85,1122733.0,40.2966,40.3457,39.9123,39.945,1122733.0
2018-02-09 09:30:00,49.12,49.45,48.92,49.03,229877.0,40.1658,40.4356,40.0022,40.0922,229877.0
2018-02-09 10:00:00,49.08,49.13,48.57,48.7,358771.0,40.133,40.1739,39.716,39.8223,358771.0
2018-02-09 10:30:00,48.7,48.77,48.25,48.61,384165.0,39.8223,39.8796,39.4544,39.7487,384165.0
2018-02-09 11:00:00,48.58,48.83,48.55,48.75,296948.0,39.7242,39.9286,39.6997,39.8632,296948.0
2018-02-09 11:30:00,48.75,48.89,48.29,48.34,314201.0,39.8632,39.9777,39.4871,39.5279,314201.0
2018-02-09 12:00:00,48.32,48.41,47.92,47.96,232346.0,39.5116,39.5852,39.1845,39.2172,232346.0
2018-02-09 12:30:00,47.95,47.98,47.61,47.89,252740.0,39.209,39.2336,38.931,39.16,252740.0
2018-02-09 13:00:00,47.89,47.92,47.42,47.57,202724.0,39.16,39.1845,38.7757,38.8983,202724.0
2018-02-09 13:30:00,47.56,48.05,47.42,47.78,216288.0,38.8901,39.2908,38.7757,39.07,216288.0
2018-02-09 14:00:00,47.78,48.58,47.77,48.2,310137.0,39.07,39.7242,39.0619,39.4135,310137.0
2018-02-09 14:30:00,48.2,48.35,48.12,48.29,241337.0,39.4135,39.5361,39.348,39.4871,241337.0
2018-02-09 15:00:00,48.26,48.43,47.94,48.33,371618.0,39.4625,39.6015,39.2009,39.5198,371618.0
2018-02-09 15:30:00,48.32,49.42,48.29,49.06,1406282.0,39.5116,40.4111,39.4871,40.1167,1406282.0
2018-02-12 09:30:00,49.11,50.09,49.11,49.84,351782.0,40.1576,40.9589,40.1576,40.7545,351782.0
2018-02-12 10:00:00,49.87,50.08,49.45,49.66,317642.0,40.779,40.9508,40.4356,40.6073,317642.0
2018-02-12 10:30:00,49.67,50.19,49.6,50.18,277539.0,40.6155,41.0407,40.5583,41.0325,277539.0
2018-02-12 11:00:00,50.18,50.35,50.01,50.23,327355.0,41.0325,41.1715,40.8935,41.0734,327355.0
2018-02-12 11:30:00,50.21,50.26,49.94,49.99,268598.0,41.0571,41.0979,40.8363,40.8772,268598.0
2018-02-12 12:00:00,50.0,50.02,49.87,49.96,323375.0,40.8853,40.9017,40.779,40.8526,323375.0
2018-02-12 12:30:00,49.95,50.0,49.81,49.94,193484.0,40.8445,40.8853,40.73,40.8363,193484.0
2018-02-12 13:00:00,49.96,50.01,49.83,49.97,129628.0,40.8526,40.8935,40.7463,40.8608,129628.0
2018-02-12 13:30:00,49.99,50.01,49.9,49.95,212734.0,40.8772,40.8935,40.8036,40.8445,212734.0
2018-02-12 14:00:00,49.96,50.01,49.9,49.99,375558.0,40.8526,40.8935,40.8036,40.8772,375558.0
2018-02-12 14:30:00,49.99,50.1,49.9,49.97,214086.0,40.8772,40.9671,40.8036,40.8608,214086.0
2018-02-12 15:00:00,49.98,50.1,49.88,49.92,174473.0,40.869,40.9671,40.7872,40.8199,174473.0
2018-02-12 15:30:00,49.93,50.07,49.88,49.92,646268.0,40.8281,40.9426,40.7872,40.8199,646268.0
2018-02-13 09:30:00,49.91,50.06,49.67,49.76,180416.0,40.8117,40.9344,40.6155,40.6891,180416.0
2018-02-13 10:00:00,49.79,49.91,49.71,49.71,122949.0,40.7136,40.8117,40.6482,40.6482,122949.0
2018-02-13 10:30:00,49.71,50.02,49.65,50.02,107593.0,40.6482,40.9017,40.5991,40.9017,107593.0
2018-02-13 11:00:00,50.0,50.01,49.75,49.75,98943.0,40.8853,40.8935,40.6809,40.6809,98943.0
2018-02-13 11:30:00,49.77,49.86,49.71,49.8,70416.0,40.6973,40.7709,40.6482,40.7218,70416.0
2018-02-13 12:00:00,49.79,49.88,49.74,49.85,93527.0,40.7136,40.7872,40.6727,40.7627,93527.0
2018-02-13 12:30:00,49.86,49.86,49.7,49.8,85379.0,40.7709,40.7709,40.64,40.7218,85379.0
2018-02-13 13:00:00,49.8,49.95,49.79,49.91,81033.0,40.7218,40.8445,40.7136,40.8117,81033.0
2018-02-13 13:30:00,49.92,49.93,49.79,49.81,65147.0,40.8199,40.8281,40.7136,40.73,65147.0
2018-02-13 14:00:00,49.82,49.99,49.8,49.96,81424.0,40.7381,40.8772,40.7218,40.8526,81424.0
2018-02-13 14:30:00,49.96,50.06,49.93,50.05,199425.0,40.8526,40.9344,40.8281,40.9262,199425.0
2018-02-13 15:00:00,50.05,50.2,50.0,50.18,178901.0,40.9262,41.0489,40.8853,41.0325,178901.0
2018-02-13 15:30:00,50.18,50.25,50.1,50.14,386573.0,41.0325,41.0898,40.9671,40.9998,386573.0
2018-02-14 09:30:00,49.97,50.13,49.74,49.93,311525.0,40.8608,40.9916,40.6727,40.8281,311525.0
2018-02-14 10:00:00,49.93,50.3,49.93,50.17,199530.0,40.8281,41.1306,40.8281,41.0243,199530.0
2018-02-14 10:30:00,50.17,50.68,50.16,50.37,222242.0,41.0243,41.4414,41.0162,41.1879,222242.0
2018-02-14 11:00:00,50.38,50.53,50.33,50.42,124924.0,41.1961,41.3187,41.1552,41.2288,124924.0
2018-02-14 11:30:00,50.44,50.45,50.21,50.31,78550.0,41.2451,41.2533,41.0571,41.1388,78550.0
2018-02-14 12:00:00,50.33,50.42,50.22,50.36,81616.0,41.1552,41.2288,41.0652,41.1797,81616.0
2018-02-14 12:30:00,50.35,50.69,50.28,50.68,117673.0,41.1715,41.4496,41.1143,41.4414,117673.0
2018-02-14 13:00:00,50.67,50.99,50.66,50.8,197983.0,41.4332,41.6949,41.425,41.5395,197983.0
2018-02-14 13:30:00,50.8,50.86,50.64,50.64,56791.0,41.5395,41.5886,41.4087,41.4087,56791.0
2018-02-14 14:00:00,50.66,50.82,50.57,50.58,205912.0,41.425,41.5559,41.3514,41.3596,205912.0
2018-02-14 14:30:00,50.57,50.6,50.46,50.49,110131.0,41.3514,41.376,41.2615,41.286,110131.0
2018-02-14 15:00:00,50.49,50.66,50.48,50.49,118248.0,41.286,41.425,41.2778,41.286,118248.0
2018-02-14 15:30:00,50.49,50.55,50.43,50.48,405747.0,41.286,41.3351,41.237,41.2778,405747.0
2018-02-15 09:30:00,50.5,50.76,50.44,50.62,234978.0,41.2942,41.5068,41.2451,41.3923,234978.0
2018-02-15 10:00:00,50.63,50.71,50.2,50.32,157233.0,41.4005,41.4659,41.0489,41.147,157233.0
2018-02-15 10:30:00,50.34,50.49,50.17,50.4,209551.0,41.1634,41.286,41.0243,41.2124,209551.0
2018-02-15 11:00:00,50.4,50.64,50.36,50.53,207164.0,41.2124,41.4087,41.1797,41.3187,207164.0
2018-02-15 11:30:00,50.52,50.69,50.42,50.61,180258.0,41.3105,41.4496,41.2288,41.3841,180258.0
2018-02-15 12:00:00,50.61,50.83,50.55,50.67,166119.0,41.3841,41.564,41.3351,41.4332,166119.0
2018-02-15 12:30:00,50.69,50.8,50.6,50.63,84671.0,41.4496,41.5395,41.376,41.4005,84671.0
2018-02-15 13:00:00,50.64,50.82,50.63,50.64,107947.0,41.4087,41.5559,41.4005,41.4087,107947.0
2018-02-15 13:30:00,50.64,50.68,50.54,50.61,91298.0,41.4087,41.4414,41.3269,41.3841,91298.0
2018-02-15 14:00:00,50.62,50.7,50.55,50.7,128631.0,41.3923,41.4577,41.3351,41.4577,128631.0
2018-02-15 14:30:00,50.7,50.72,50.49,50.55,209016.0,41.4577,41.4741,41.286,41.3351,209016.0
2018-02-15 15:00:00,50.56,50.69,50.54,50.58,273345.0,41.3433,41.4496,41.3269,41.3596,273345.0
2018-02-15 15:30:00,50.57,50.64,50.48,50.63,400048.0,41.3514,41.4087,41.2778,41.4005,400048.0
2018-02-16 09:30:00,50.36,50.45,50.15,50.34,292658.0,41.1797,41.2533,41.008,41.1634,292658.0
2018-02-16 10:00:00,50.34,50.36,50.1,50.28,182973.0,41.1634,41.1797,40.9671,41.1143,182973.0
2018-02-16 10:30:00,50.29,50.4,50.11,50.12,359141.0,41.1225,41.2124,40.9753,40.9835,359141.0
2018-02-16 11:00:00,50.13,50.2,49.95,49.95,343140.0,40.9916,41.0489,40.8445,40.8445,343140.0
2018-02-16 11:30:00,49.96,50.09,49.89,49.99,158119.0,40.8526,40.9589,40.7954,40.8772,158119.0
2018-02-16 12:00:00,50.0,50.08,49.94,49.99,142273.0,40.8853,40.9508,40.8363,40.8772,142273.0
2018-02-16 12:30:00,50.0,50.16,49.98,50.09,154994.0,40.8853,41.0162,40.869,40.9589,154994.0
2018-02-16 13:00:00,50.11,50.25,49.98,49.98,101598.0,40.9753,41.0898,40.869,40.869,101598.0
2018-02-16 13:30:00,49.98,50.2,49.93,50.14,86599.0,40.869,41.0489,40.8281,40.9998,86599.0
2018-02-16 14:00:00,50.15,50.19,49.95,50.0,87140.0,41.008,41.0407,40.8445,40.8853,87140.0
2018-02-16 14:30:00,50.0,50.19,49.97,50.17,111524.0,40.8853,41.0407,40.8608,41.0243,111524.0
2018-02-16 15:00:00,50.16,50.17,50.04,50.07,129257.0,41.0162,41.0243,40.918,40.9426,129257.0
2018-02-16 15:30:00,50.07,50.26,49.97,50.05,576193.0,40.9426,41.0979,40.8608,40.9262,576193.0
2018-02-20 09:30:00,49.79,49.94,49.5,49.66,207492.0,40.7136,40.8363,40.4765,40.6073,207492.0
2018-02-20 10:00:00,49.67,49.8,49.52,49.6,126930.0,40.6155,40.7218,40.4928,40.5583,126930.0
2018-02-20 10:30:00,49.58,49.64,49.23,49.26,125427.0,40.5419,40.591,40.2557,40.2802,125427.0
2018-02-20 11:00:00,49.27,49.45,49.24,49.33,164015.0,40.2884,40.4356,40.2639,40.3375,164015.0
2018-02-20 11:30:00,49.33,49.41,49.3,49.36,88956.0,40.3375,40.4029,40.3129,40.362,88956.0
2018-02-20 12:00:00,49.35,49.49,49.29,49.46,77014.0,40.3538,40.4683,40.3048,40.4438,77014.0
2018-02-20 12:30:00,49.44,49.55,49.38,49.52,53260.0,40.4274,40.5174,40.3784,40.4928,53260.0
2018-02-20 13:00:00,49.51,49.52,49.31,49.34,71293.0,40.4847,40.4928,40.3211,40.3457,71293.0
2018-02-20 13:30:00,49.34,49.56,49.34,49.52,53899.0,40.3457,40.5255,40.3457,40.4928,53899.0
2018-02-20 14:00:00,49.52,49.54,49.32,49.36,103042.0,40.4928,40.5092,40.3293,40.362,103042.0
2018-02-20 14:30:00,49.35,49.49,49.34,49.45,92243.0,40.3538,40.4683,40.3457,40.4356,92243.0
2018-02-20 15:00:00,49.46,49.55,49.35,49.48,158881.0,40.4438,40.5174,40.3538,40.4601,158881.0
2018-02-20 15:30:00,49.48,49.51,49.29,49.41,377644.0,40.4601,40.4847,40.3048,40.4029,377644.0
2018-02-21 09:30:00,49.5,49.76,49.5,49.59,176380.0,40.4765,40.6891,40.4765,40.5501,176380.0
2018-02-21 10:00:00,49.6,49.64,49.36,49.57,134310.0,40.5583,40.591,40.362,40.5337,134310.0
2018-02-21 10:30:00,49.59,49.8,49.58,49.74,181951.0,40.5501,40.7218,40.5419,40.6727,181951.0
2018-02-21 11:00:00,49.75,49.92,49.73,49.88,90166.0,40.6809,40.8199,40.6646,40.7872,90166.0
2018-02-21 11:30:00,49.88,49.9,49.72,49.76,114970.0,40.7872,40.8036,40.6564,40.6891,114970.0
2018-02-21 12:00:00,49.76,49.85,49.76,49.83,52741.0,40.6891,40.7627,40.6891,40.7463,52741.0
2018-02-21 12:30:00,49.84,49.98,49.84,49.94,49549.0,40.7545,40.869,40.7545,40.8363,49549.0
2018-02-21 13:00:00,49.93,49.94,49.79,49.82,57858.0,40.8281,40.8363,40.7136,40.7381,57858.0
2018-02-21 13:30:00,49.83,49.93,49.83,49.85,32085.0,40.7463,40.8281,40.7463,40.7627,32085.0
2018-02-21 14:00:00,49.84,50.05,49.82,49.94,117023.0,40.7545,40.9262,40.7381,40.8363,117023.0
2018-02-21 14:30:00,49.94,50.25,49.92,50.17,210919.0,40.8363,41.0898,40.8199,41.0243,210919.0
2018-02-21 15:00:00,50.16,50.16,49.67,49.83,149397.0,41.0162,41.0162,40.6155,40.7463,149397.0
2018-02-21 15:30:00,49.82,49.88,49.58,49.58,376744.0,40.7381,40.7872,40.5419,40.5419,376744.0
2018-02-22 09:30:00,49.66,49.79,49.52,49.69,69248.0,40.6073,40.7136,40.4928,40.6318,69248.0
2018-02-22 10:00:00,49.69,49.85,49.55,49.64,126097.0,40.6318,40.7627,40.5174,40.591,126097.0
2018-02-22 10:30:00,49.64,49.74,49.54,49.58,88968.0,40.591,40.6727,40.5092,40.5419,88968.0
2018-02-22 11:00:00,49.59,49.99,49.53,49.95,171867.0,40.5501,40.8772,40.501,40.8445,171867.0
2018-02-22 11:30:00,49.93,49.98,49.85,49.98,107070.0,40.8281,40.869,40.7627,40.869,107070.0
2018-02-22 12:00:00,49.98,49.99,49.89,49.96,111100.0,40.869,40.8772,40.7954,40.8526,111100.0
2018-02-22 12:30:00,49.96,49.97,49.72,49.79,121400.0,40.8526,40.8608,40.6564,40.7136,121400.0
2018-02-22 13:00:00,49.79,49.87,49.69,49.83,58535.0,40.7136,40.779,40.6318,40.7463,58535.0
2018-02-22 13:30:00,49.82,49.83,49.56,49.64,88320.0,40.7381,40.7463,40.5255,40.591,88320.0
2018-02-22 14:00:00,49.64,49.85,49.64,49.84,67269.0,40.591,40.7627,40.591,40.7545,67269.0
2018-02-22 14:30:00,49.84,49.87,49.74,49.75,101080.0,40.7545,40.779,40.6727,40.6809,101080.0
2018-02-22 15:00:00,49.76,49.92,49.74,49.83,100769.0,40.6891,40.8199,40.6727,40.7463,100769.0
2018-02-22 15:30:00,49.84,49.89,49.73,49.78,305917.0,40.7545,40.7954,40.6646,40.7054,305917.0
2018-02-23 09:30:00,50.0,50.0,49.7,49.7,102429.0,40.8853,40.8853,40.64,40.64,102429.0
2018-02-23 10:00:00,49.73,49.84,49.65,49.73,67987.0,40.6646,40.7545,40.5991,40.6646,67987.0
2018-02-23 10:30:00,49.73,49.94,49.65,49.83,155740.0,40.6646,40.8363,40.5991,40.7463,155740.0
2018-02-23 11:00:00,49.82,50.02,49.82,49.94,54176.0,40.7381,40.9017,40.7381,40.8363,54176.0
2018-02-23 11:30:00,49.93,50.02,49.9,49.94,49987.0,40.8281,40.9017,40.8036,40.8363,49987.0
2018-02-23 12:00:00,49.94,50.0,49.91,49.92,55028.0,40.8363,40.8853,40.8117,40.8199,55028.0
2018-02-23 12:30:00,49.9,49.95,49.84,49.93,73948.0,40.8036,40.8445,40.7545,40.8281,73948.0
2018-02-23 13:00:00,49.93,49.94,49.78,49.86,51366.0,40.8281,40.8363,40.7054,40.7709,51366.0
2018-02-23 13:30:00,49.86,50.0,49.86,49.97,38083.0,40.7709,40.8853,40.7709,40.8608,38083.0
2018-02-23 14:00:00,49.98,50.18,49.93,50.18,109343.0,40.869,41.0325,40.8281,41.0325,109343.0
2018-02-23 14:30:00,50.18,50.35,50.15,50.3,96082.0,41.0325,41.1715,41.008,41.1306,96082.0
2018-02-23 15:00:00,50.29,50.4,50.29,50.39,142927.0,41.1225,41.2124,41.1225,41.2042,142927.0
2018-02-23 15:30:00,50.38,50.65,50.37,50.65,400573.0,41.1961,41.4168,41.1879,41.4168,400573.0
2018-02-26 09:30:00,50.77,51.15,50.77,51.03,261771.0,41.515,41.8257,41.515,41.7276,261771.0
2018-02-26 10:00:00,51.02,51.05,50.73,50.8,149888.0,41.7194,41.7439,41.4823,41.5395,149888.0
2018-02-26 10:30:00,50.8,50.87,50.71,50.78,122777.0,41.5395,41.5967,41.4659,41.5231,122777.0
2018-02-26 11:00:00,50.8,50.88,50.75,50.85,150819.0,41.5395,41.6049,41.4986,41.5804,150819.0
2018-02-26 11:30:00,50.85,50.92,50.77,50.89,129519.0,41.5804,41.6376,41.515,41.6131,129519.0
2018-02-26 12:00:00,50.89,50.9,50.78,50.86,51701.0,41.6131,41.6213,41.5231,41.5886,51701.0
2018-02-26 12:30:00,50.86,50.97,50.81,50.94,69867.0,41.5886,41.6785,41.5477,41.654,69867.0
2018-02-26 13:00:00,50.93,51.02,50.9,51.01,63438.0,41.6458,41.7194,41.6213,41.7112,63438.0
2018-02-26 13:30:00,51.01,51.12,50.98,51.02,66552.0,41.7112,41.8012,41.6867,41.7194,66552.0
2018-02-26 14:00:00,51.03,51.1,51.02,51.09,80939.0,41.7276,41.7848,41.7194,41.7766,80939.0
2018-02-26 14:30:00,51.09,51.16,51.01,51.1,114034.0,41.7766,41.8339,41.7112,41.7848,114034.0
2018-02-26 15:00:00,51.09,51.2,51.09,51.18,113433.0,41.7766,41.8666,41.7766,41.8502,113433.0
2018-02-26 15:30:00,51.19,51.2,51.1,51.18,497320.0,41.8584,41.8666,41.7848,41.8502,497320.0
2018-02-27 09:30:00,51.37,51.64,51.2,51.38,408186.0,42.0056,42.2264,41.8666,42.0138,408186.0
2018-02-27 10:00:00,51.38,51.44,51.18,51.18,158986.0,42.0138,42.0628,41.8502,41.8502,158986.0
2018-02-27 10:30:00,51.18,51.25,50.58,50.77,201922.0,41.8502,41.9075,41.3596,41.515,201922.0
2018-02-27 11:00:00,50.76,50.94,50.7,50.84,109286.0,41.5068,41.654,41.4577,41.5722,109286.0
2018-02-27 11:30:00,50.83,50.97,50.8,50.89,89234.0,41.564,41.6785,41.5395,41.6131,89234.0
2018-02-27 12:00:00,50.89,50.92,50.73,50.84,80746.0,41.6131,41.6376,41.4823,41.5722,80746.0
2018-02-27 12:30:00,50.83,50.98,50.81,50.94,58427.0,41.564,41.6867,41.5477,41.654,58427.0
2018-02-27 13:00:00,50.94,51.02,50.92,50.97,49700.0,41.654,41.7194,41.6376,41.6785,49700.0
2018-02-27 13:30:00,50.97,50.99,50.85,50.97,58198.0,41.6785,41.6949,41.5804,41.6785,58198.0
2018-02-27 14:00:00,50.98,50.99,50.84,50.96,83891.0,41.6867,41.6949,41.5722,41.6703,83891.0
2018-02-27 14:30:00,50.95,51.04,50.86,50.96,89326.0,41.6622,41.7358,41.5886,41.6703,89326.0
2018-02-27 15:00:00,50.96,50.99,50.81,50.85,121881.0,41.6703,41.6949,41.5477,41.5804,121881.0
2018-02-27 15:30:00,50.87,50.91,50.66,50.66,405894.0,41.5967,41.6295,41.425,41.425,405894.0
2018-02-28 09:30:00,50.71,50.72,50.27,50.52,89702.0,41.4659,41.4741,41.1061,41.3105,89702.0
2018-02-28 10:00:00,50.53,50.8,50.48,50.68,103507.0,41.3187,41.5395,41.2778,41.4414,103507.0
2018-02-28 10:30:00,50.67,50.73,50.46,50.55,89901.0,41.4332,41.4823,41.2615,41.3351,89901.0
2018-02-28 11:00:00,50.56,50.78,50.52,50.73,103449.0,41.3433,41.5231,41.3105,41.4823,103449.0
2018-02-28 11:30:00,50.73,50.74,50.53,50.69,70379.0,41.4823,41.4904,41.3187,41.4496,70379.0
2018-02-28 12:00:00,50.69,50.92,50.68,50.87,68510.0,41.4496,41.6376,41.4414,41.5967,68510.0
2018-02-28 12:30:00,50.86,50.9,50.82,50.86,45526.0,41.5886,41.6213,41.5559,41.5886,45526.0
2018-02-28 13:00:00,50.85,50.97,50.8,50.95,47616.0,41.5804,41.6785,41.5395,41.6622,47616.0
2018-02-28 13:30:00,50.97,50.99,50.86,50.98,181395.0,41.6785,41.6949,41.5886,41.6867,181395.0
2018-02-28 14:00:00,50.98,51.38,50.98,51.36,157637.0,41.6867,42.0138,41.6867,41.9974,157637.0
2018-02-28 14:30:00,51.35,51.36,51.21,51.24,205825.0,41.9892,41.9974,41.8748,41.8993,205825.0
2018-02-28 15:00:00,51.24,51.33,51.15,51.2,231705.0,41.8993,41.9729,41.8257,41.8666,231705.0
2018-02-28 15:30:00,51.2,51.29,50.92,50.92,613319.0,41.8666,41.9402,41.6376,41.6376,613319.0
2018-03-01 09:30:00,50.83,50.83,50.24,50.38,102057.0,41.564,41.564,41.0816,41.1961,102057.0
2018-03-01 10:00:00,50.38,50.72,50.25,50.31,207378.0,41.1961,41.4741,41.0898,41.1388,207378.0
2018-03-01 10:30:00,50.31,50.47,50.0,50.03,179786.0,41.1388,41.2697,40.8853,40.9099,179786.0
2018-03-01 11:00:00,50.02,50.38,50.01,50.2,100008.0,40.9017,41.1961,40.8935,41.0489,100008.0
2018-03-01 11:30:00,50.19,50.51,50.19,50.47,80507.0,41.0407,41.3024,41.0407,41.2697,80507.0
2018-03-01 12:00:00,50.45,50.52,50.3,50.36,73083.0,41.2533,41.3105,41.1306,41.1797,73083.0
2018-03-01 12:30:00,50.35,50.39,50.23,50.26,50889.0,41.1715,41.2042,41.0734,41.0979,50889.0
2018-03-01 13:00:00,50.24,50.24,49.91,50.16,92317.0,41.0816,41.0816,40.8117,41.0162,92317.0
2018-03-01 13:30:00,50.15,50.21,49.9,49.91,50201.0,41.008,41.0571,40.8036,40.8117,50201.0
2018-03-01 14:00:00,49.89,49.94,49.6,49.79,92601.0,40.7954,40.8363,40.5583,40.7136,92601.0
2018-03-01 14:30:00,49.8,49.88,49.68,49.86,73274.0,40.7218,40.7872,40.6237,40.7709,73274.0
2018-03-01 15:00:00,49.86,50.23,49.74,50.09,104703.0,40.7709,41.0734,40.6727,40.9589,104703.0
2018-03-01 15:30:00,50.09,50.34,49.92,50.26,331525.0,40.9589,41.1634,40.8199,41.0979,331525.0
2018-03-02 09:30:00,50.0,50.0,49.45,49.75,345640.0,40.8853,40.8853,40.4356,40.6809,345640.0
2018-03-02 10:00:00,49.77,50.05,49.76,50.04,200728.0,40.6973,40.9262,40.6891,40.918,200728.0
2018-03-02 10:30:00,50.04,50.24,49.91,49.98,139825.0,40.918,41.0816,40.8117,40.869,139825.0
2018-03-02 11:00:00,49.97,50.2,49.88,50.17,90783.0,40.8608,41.0489,40.7872,41.0243,90783.0
2018-03-02 11:30:00,50.18,50.36,50.13,50.36,92478.0,41.0325,41.1797,40.9916,41.1797,92478.0
2018-03-02 12:00:00,50.36,50.46,50.2,50.43,83431.0,41.1797,41.2615,41.0489,41.237,83431.0
2018-03-02 12:30:00,50.43,50.49,50.29,50.44,70611.0,41.237,41.286,41.1225,41.2451,70611.0
2018-03-02 13:00:00,50.41,50.43,50.29,50.34,63605.0,41.2206,41.237,41.1225,41.1634,63605.0
2018-03-02 13:30:00,50.33,50.5,50.28,50.47,93817.0,41.1552,41.2942,41.1143,41.2697,93817.0
2018-03-02 14:00:00,50.48,50.61,50.47,50.51,70313.0,41.2778,41.3841,41.2697,41.3024,70313.0
2018-03-02 14:30:00,50.5,50.72,50.46,50.6,107824.0,41.2942,41.4741,41.2615,41.376,107824.0
2018-03-02 15:00:00,50.59,50.82,50.46,50.8,126317.0,41.3678,41.5559,41.2615,41.5395,126317.0
2018-03-02 15:30:00,50.8,51.04,50.8,50.94,594952.0,41.5395,41.7358,41.5395,41.654,594952.0
2018-03-05 09:30:00,50.55,50.78,50.42,50.69,198780.0,41.3351,41.5231,41.2288,41.4496,198780.0
2018-03-05 10:00:00,50.69,50.72,50.5,50.59,87700.0,41.4496,41.4741,41.2942,41.3678,87700.0
2018-03-05 10:30:00,50.6,50.83,50.54,50.83,161271.0,41.376,41.564,41.3269,41.564,161271.0
2018-03-05 11:00:00,50.84,51.09,50.83,51.07,148705.0,41.5722,41.7766,41.564,41.7603,148705.0
2018-03-05 11:30:00,51.07,51.21,50.93,50.96,77948.0,41.7603,41.8748,41.6458,41.6703,77948.0
2018-03-05 12:00:00,50.96,51.0,50.86,50.92,53998.0,41.6703,41.703,41.5886,41.6376,53998.0
2018-03-05 12:30:00,50.95,51.07,50.91,51.05,32695.0,41.6622,41.7603,41.6295,41.7439,32695.0
2018-03-05 13:00:00,51.07,51.18,51.06,51.16,64160.0,41.7603,41.8502,41.7521,41.8339,64160.0
2018-03-05 13:30:00,51.16,51.21,51.05,51.15,53649.0,41.8339,41.8748,41.7439,41.8257,53649.0
2018-03-05 14:00:00,51.15,51.16,50.92,51.01,55252.0,41.8257,41.8339,41.6376,41.7112,55252.0
2018-03-05 14:30:00,51.02,51.07,50.96,51.0,53229.0,41.7194,41.7603,41.6703,41.703,53229.0
2018-03-05 15:00:00,51.01,51.01,50.82,50.84,65883.0,41.7112,41.7112,41.5559,41.5722,65883.0
2018-03-05 15:30:00,50.83,51.02,50.83,50.97,221906.0,41.564,41.7194,41.564,41.6785,221906.0
2018-03-06 09:30:00,50.99,50.99,50.58,50.58,132806.0,41.6949,41.6949,41.3596,41.3596,132806.0
2018-03-06 10:00:00,50.59,50.7,50.47,50.65,91598.0,41.3678,41.4577,41.2697,41.4168,91598.0
2018-03-06 10:30:00,50.65,50.91,50.65,50.76,157119.0,41.4168,41.6295,41.4168,41.5068,157119.0
2018-03-06 11:00:00,50.75,50.83,50.7,50.78,96653.0,41.4986,41.564,41.4577,41.5231,96653.0
2018-03-06 11:30:00,50.78,50.93,50.7,50.8,161320.0,41.5231,41.6458,41.4577,41.5395,161320.0
2018-03-06 12:00:00,50.8,50.85,50.77,50.82,109607.0,41.5395,41.5804,41.515,41.5559,109607.0
2018-03-06 12:30:00,50.83,51.0,50.77,50.96,108641.0,41.564,41.703,41.515,41.6703,108641.0
2018-03-06 13:00:00,50.97,50.99,50.84,50.88,35721.0,41.6785,41.6949,41.5722,41.6049,35721.0
2018-03-06 13:30:00,50.88,50.95,50.83,50.93,34815.0,41.6049,41.6622,41.564,41.6458,34815.0
2018-03-06 14:00:00,50.94,51.09,50.92,51.01,52095.0,41.654,41.7766,41.6376,41.7112,52095.0
2018-03-06 14:30:00,51.01,51.09,50.98,51.03,50665.0,41.7112,41.7766,41.6867,41.7276,50665.0
2018-03-06 15:00:00,51.04,51.12,50.97,51.11,63005.0,41.7358,41.8012,41.6785,41.793,63005.0
2018-03-06 15:30:00,51.11,51.2,51.04,51.2,279099.0,41.793,41.8666,41.7358,41.8666,279099.0
2018-03-07 09:30:00,50.67,50.95,50.53,50.95,123685.0,41.4332,41.6622,41.3187,41.6622,123685.0
2018-03-07 10:00:00,50.95,51.15,50.93,51.04,102484.0,41.6622,41.8257,41.6458,41.7358,102484.0
2018-03-07 10:30:00,51.04,51.1,50.92,50.98,74440.0,41.7358,41.7848,41.6376,41.6867,74440.0
2018-03-07 11:00:00,50.99,51.02,50.87,50.87,50594.0,41.6949,41.7194,41.5967,41.5967,50594.0
2018-03-07 11:30:00,50.87,51.03,50.86,50.87,52297.0,41.5967,41.7276,41.5886,41.5967,52297.0
2018-03-07 12:00:00,50.87,50.9,50.7,50.78,46345.0,41.5967,41.6213,41.4577,41.5231,46345.0
2018-03-07 12:30:00,50.78,50.82,50.72,50.74,43048.0,41.5231,41.5559,41.4741,41.4904,43048.0
2018-03-07 13:00:00,50.73,50.78,50.49,50.6,63457.0,41.4823,41.5231,41.286,41.376,63457.0
2018-03-07 13:30:00,50.6,50.62,50.45,50.52,84977.0,41.376,41.3923,41.2533,41.3105,84977.0
2018-03-07 14:00:00,50.53,50.67,50.48,50.57,81500.0,41.3187,41.4332,41.2778,41.3514,81500.0
2018-03-07 14:30:00,50.57,50.73,50.57,50.68,74943.0,41.3514,41.4823,41.3514,41.4414,74943.0
2018-03-07 15:00:00,50.69,50.86,50.68,50.79,81769.0,41.4496,41.5886,41.4414,41.5313,81769.0
2018-03-07 15:30:00,50.79,50.84,50.66,50.7,290548.0,41.5313,41.5722,41.425,41.4577,290548.0
2018-03-08 09:30:00,50.66,51.59,50.53,51.47,322474.0,41.6945,42.4599,41.5875,42.3611,322474.0
2018-03-08 10:00:00,51.48,51.57,51.4,51.5,245338.0,42.3694,42.4434,42.3035,42.3858,245338.0
2018-03-08 10:30:00,51.51,51.83,51.5,51.82,350262.0,42.3941,42.6574,42.3858,42.6492,350262.0
2018-03-08 11:00:00,51.82,52.52,51.81,52.28,609923.0,42.6492,43.2253,42.641,43.0278,609923.0
2018-03-08 11:30:00,52.29,52.35,52.1,52.23,205122.0,43.036,43.0854,42.8797,42.9866,205122.0
2018-03-08 12:00:00,52.24,52.25,51.83,52.04,142311.0,42.9949,43.0031,42.6574,42.8303,142311.0
2018-03-08 12:30:00,52.04,52.12,51.93,51.98,122568.0,42.8303,42.8961,42.7397,42.7809,122568.0
2018-03-08 13:00:00,51.99,52.09,51.84,51.9,93420.0,42.7891,42.8714,42.6657,42.715,93420.0
2018-03-08 13:30:00,51.9,51.98,51.79,51.96,357977.0,42.715,42.7809,42.6245,42.7644,357977.0
2018-03-08 14:00:00,51.95,51.97,51.6,51.68,195605.0,42.7562,42.7727,42.4681,42.534,195605.0
2018-03-08 14:30:00,51.67,51.85,51.59,51.8,179126.0,42.5257,42.6739,42.4599,42.6327,179126.0
2018-03-08 15:00:00,51.79,52.01,51.78,51.84,208065.0,42.6245,42.8056,42.6163,42.6657,208065.0
2018-03-08 15:30:00,51.84,51.96,51.7,51.96,536521.0,42.6657,42.7644,42.5504,42.7644,536521.0
2018-03-09 09:30:00,52.21,52.8,52.18,52.49,234330.0,42.9702,43.4558,42.9455,43.2006,234330.0
2018-03-09 10:00:00,52.5,52.58,52.14,52.16,200991.0,43.2089,43.2747,42.9126,42.929,200991.0
2018-03-09 10:30:00,52.15,52.26,52.02,52.11,269427.0,42.9208,43.0113,42.8138,42.8879,269427.0
2018-03-09 11:00:00,52.1,52.25,51.97,52.21,110373.0,42.8797,43.0031,42.7727,42.9702,110373.0
2018-03-09 11:30:00,52.2,52.25,52.09,52.2,131172.0,42.962,43.0031,42.8714,42.962,131172.0
2018-03-09 12:00:00,52.2,52.22,52.06,52.17,105187.0,42.962,42.9784,42.8467,42.9373,105187.0
2018-03-09 12:30:00,52.18,52.18,51.98,52.06,147423.0,42.9455,42.9455,42.7809,42.8467,147423.0
2018-03-09 13:00:00,52.06,52.16,52.06,52.13,111017.0,42.8467,42.929,42.8467,42.9043,111017.0
2018-03-09 13:30:00,52.13,52.27,52.11,52.19,94776.0,42.9043,43.0196,42.8879,42.9537,94776.0
2018-03-09 14:00:00,52.19,52.5,52.15,52.48,179357.0,42.9537,43.2089,42.9208,43.1924,179357.0
2018-03-09 14:30:00,52.49,52.5,52.36,52.45,131798.0,43.2006,43.2089,43.0936,43.1677,131798.0
2018-03-09 15:00:00,52.45,52.5,52.39,52.46,182952.0,43.1677,43.2089,43.1183,43.1759,182952.0
2018-03-09 15:30:00,52.47,52.56,52.35,52.5,644767.0,43.1842,43.2582,43.0854,43.2089,644767.0
2018-03-12 09:30:00,52.59,52.59,52.32,52.5,75662.0,43.2829,43.2829,43.0607,43.2089,75662.0
2018-03-12 10:00:00,52.5,52.64,52.33,52.64,96644.0,43.2089,43.3241,43.0689,43.3241,96644.0
2018-03-12 10:30:00,52.64,52.68,52.47,52.49,147659.0,43.3241,43.357,43.1842,43.2006,147659.0
2018-03-12 11:00:00,52.48,52.66,52.47,52.65,140600.0,43.1924,43.3405,43.1842,43.3323,140600.0
2018-03-12 11:30:00,52.66,52.77,52.59,52.75,115818.0,43.3405,43.4311,43.2829,43.4146,115818.0
2018-03-12 12:00:00,52.75,52.85,52.71,52.73,107867.0,43.4146,43.4969,43.3817,43.3982,107867.0
2018-03-12 12:30:00,52.71,52.72,52.44,52.45,54619.0,43.3817,43.3899,43.1595,43.1677,54619.0
2018-03-12 13:00:00,52.45,52.49,52.28,52.29,34438.0,43.1677,43.2006,43.0278,43.036,34438.0
2018-03-12 13:30:00,52.3,52.34,52.24,52.31,48855.0,43.0443,43.0772,42.9949,43.0525,48855.0
2018-03-12 14:00:00,52.31,52.37,52.24,52.33,36985.0,43.0525,43.1019,42.9949,43.0689,36985.0
2018-03-12 14:30:00,52.33,52.38,52.28,52.37,50232.0,43.0689,43.1101,43.0278,43.1019,50232.0
2018-03-12 15:00:00,52.37,52.41,52.35,52.39,62802.0,43.1019,43.1348,43.0854,43.1183,62802.0
2018-03-12 15:30:00,52.39,52.57,52.38,52.48,458632.0,43.1183,43.2665,43.1101,43.1924,458632.0
2018-03-13 09:30:00,52.67,53.22,52.52,53.01,188792.0,43.3488,43.8014,43.2253,43.6286,188792.0
2018-03-13 10:00:00,53.0,53.4,52.97,53.23,176911.0,43.6204,43.9496,43.5957,43.8097,176911.0
2018-03-13 10:30:00,53.23,53.29,52.96,53.05,198906.0,43.8097,43.8591,43.5875,43.6615,198906.0
2018-03-13 11:00:00,53.06,53.16,52.95,53.1,87535.0,43.6698,43.7521,43.5792,43.7027,87535.0
2018-03-13 11:30:00,53.09,53.2,53.0,53.18,67813.0,43.6944,43.785,43.6204,43.7685,67813.0
2018-03-13 12:00:00,53.17,53.22,53.03,53.21,61970.0,43.7603,43.8014,43.6451,43.7932,61970.0
2018-03-13 12:30:00,53.2,53.35,53.18,53.32,128018.0,43.785,43.9084,43.7685,43.8837,128018.0
2018-03-13 13:00:00,53.31,53.32,53.11,53.15,70085.0,43.8755,43.8837,43.7109,43.7438,70085.0
2018-03-13 13:30:00,53.15,53.21,53.14,53.2,39896.0,43.7438,43.7932,43.7356,43.785,39896.0
2018-03-13 14:00:00,53.19,53.22,53.09,53.2,61571.0,43.7767,43.8014,43.6944,43.785,61571.0
2018-03-13 14:30:00,53.22,53.29,53.09,53.12,88842.0,43.8014,43.8591,43.6944,43.7191,88842.0
2018-03-13 15:00:00,53.13,53.16,52.95,52.95,127266.0,43.7274,43.7521,43.5792,43.5792,127266.0
2018-03-13 15:30:00,52.94,53.04,52.89,52.98,424702.0,43.571,43.6533,43.5298,43.6039,424702.0
2018-03-14 09:30:00,53.06,53.2,52.53,52.74,82808.0,43.6698,43.785,43.2336,43.4064,82808.0
2018-03-14 10:00:00,52.74,52.87,52.72,52.8,67683.0,43.4064,43.5134,43.3899,43.4558,67683.0
2018-03-14 10:30:00,52.79,52.83,52.55,52.56,66437.0,43.4475,43.4805,43.25,43.2582,66437.0
2018-03-14 11:00:00,52.57,52.64,52.37,52.51,141512.0,43.2665,43.3241,43.1019,43.2171,141512.0
2018-03-14 11:30:00,52.5,52.53,52.25,52.33,71154.0,43.2089,43.2336,43.0031,43.0689,71154.0
2018-03-14 12:00:00,52.33,52.38,52.24,52.35,52794.0,43.0689,43.1101,42.9949,43.0854,52794.0
2018-03-14 12:30:00,52.35,52.44,52.24,52.27,83308.0,43.0854,43.1595,42.9949,43.0196,83308.0
2018-03-14 13:00:00,52.28,52.29,52.18,52.26,56848.0,43.0278,43.036,42.9455,43.0113,56848.0
2018-03-14 13:30:00,52.25,52.42,52.25,52.41,87383.0,43.0031,43.143,43.0031,43.1348,87383.0
2018-03-14 14:00:00,52.42,52.66,52.42,52.61,91926.0,43.143,43.3405,43.143,43.2994,91926.0
2018-03-14 14:30:00,52.6,52.66,52.43,52.56,60268.0,43.2912,43.3405,43.1512,43.2582,60268.0
2018-03-14 15:00:00,52.56,52.57,52.45,52.55,141578.0,43.2582,43.2665,43.1677,43.25,141578.0
2018-03-14 15:30:00,52.54,52.64,52.46,52.49,284506.0,43.2418,43.3241,43.1759,43.2006,284506.0
2018-03-15 09:30:00,52.58,52.75,52.34,52.47,99131.0,43.2747,43.4146,43.0772,43.1842,99131.0
2018-03-15 10:00:00,52.47,52.65,52.4,52.4,81952.0,43.1842,43.3323,43.1266,43.1266,81952.0
2018-03-15 10:30:00,52.42,52.53,52.34,52.51,70634.0,43.143,43.2336,43.0772,43.2171,70634.0
2018-03-15 11:00:00,52.52,52.6,52.45,52.53,77788.0,43.2253,43.2912,43.1677,43.2336,77788.0
2018-03-15 11:30:00,52.55,52.61,52.4,52.46,74147.0,43.25,43.2994,43.1266,43.1759,74147.0
2018-03-15 12:00:00,52.46,52.49,52.3,52.3,72544.0,43.1759,43.2006,43.0443,43.0443,72544.0
2018-03-15 12:30:00,52.3,52.39,52.25,52.37,84809.0,43.0443,43.1183,43.0031,43.1019,84809.0
2018-03-15 13:00:00,52.35,52.39,52.26,52.3,54602.0,43.0854,43.1183,43.0113,43.0443,54602.0
2018-03-15 13:30:00,52.29,52.36,52.23,52.25,79831.0,43.036,43.0936,42.9866,43.0031,79831.0
2018-03-15 14:00:00,52.25,52.31,52.21,52.29,64729.0,43.0031,43.0525,42.9702,43.036,64729.0
2018-03-15 14:30:00,52.29,52.35,52.26,52.33,59446.0,43.036,43.0854,43.0113,43.0689,59446.0
2018-03-15 15:00:00,52.32,52.38,52.27,52.37,90096.0,43.0607,43.1101,43.0196,43.1019,90096.0
2018-03-15 15:30:00,52.37,52.44,52.35,52.37,318428.0,43.1019,43.1595,43.0854,43.1019,318428.0
2018-03-16 09:30:00,52.37,52.53,52.23,52.27,327532.0,43.1019,43.2336,42.9866,43.0196,327532.0
2018-03-16 10:00:00,52.32,52.69,52.31,52.65,90613.0,43.0607,43.3652,43.0525,43.3323,90613.0
2018-03-16 10:30:00,52.67,52.83,52.58,52.78,123409.0,43.3488,43.4805,43.2747,43.4393,123409.0
2018-03-16 11:00:00,52.78,53.04,52.78,52.98,138573.0,43.4393,43.6533,43.4393,43.6039,138573.0
2018-03-16 11:30:00,52.98,53.08,52.91,52.94,101688.0,43.6039,43.6862,43.5463,43.571,101688.0
2018-03-16 12:00:00,52.94,52.95,52.66,52.69,97876.0,43.571,43.5792,43.3405,43.3652,97876.0
2018-03-16 12:30:00,52.7,52.89,52.69,52.81,95275.0,43.3735,43.5298,43.3652,43.464,95275.0
2018-03-16 13:00:00,52.8,52.81,52.62,52.66,114778.0,43.4558,43.464,43.3076,43.3405,114778.0
2018-03-16 13:30:00,52.67,52.8,52.61,52.62,79983.0,43.3488,43.4558,43.2994,43.3076,79983.0
2018-03-16 14:00:00,52.63,52.71,52.57,52.71,82976.0,43.3159,43.3817,43.2665,43.3817,82976.0
2018-03-16 14:30:00,52.71,52.84,52.66,52.78,89050.0,43.3817,43.4887,43.3405,43.4393,89050.0
2018-03-16 15:00:00,52.78,52.84,52.63,52.81,121229.0,43.4393,43.4887,43.3159,43.464,121229.0
2018-03-16 15:30:00,52.81,52.88,52.73,52.77,558020.0,43.464,43.5216,43.3982,43.4311,558020.0
2018-03-19 09:30:00,52.67,52.79,52.45,52.77,165510.0,43.3488,43.4475,43.1677,43.4311,165510.0
2018-03-19 10:00:00,52.77,52.95,52.72,52.93,164010.0,43.4311,43.5792,43.3899,43.5628,164010.0
2018-03-19 10:30:00,52.95,53.02,52.54,52.58,167793.0,43.5792,43.6368,43.2418,43.2747,167793.0
2018-03-19 11:00:00,52.58,52.83,52.5,52.8,125969.0,43.2747,43.4805,43.2089,43.4558,125969.0
2018-03-19 11:30:00,52.79,52.86,52.48,52.54,102722.0,43.4475,43.5052,43.1924,43.2418,102722.0
2018-03-19 12:00:00,52.54,52.56,52.21,52.43,129855.0,43.2418,43.2582,42.9702,43.1512,129855.0
2018-03-19 12:30:00,52.43,52.56,52.39,52.5,66775.0,43.1512,43.2582,43.1183,43.2089,66775.0
2018-03-19 13:00:00,52.49,52.49,52.09,52.12,121310.0,43.2006,43.2006,42.8714,42.8961,121310.0
2018-03-19 13:30:00,52.11,52.27,52.06,52.25,98851.0,42.8879,43.0196,42.8467,43.0031,98851.0
2018-03-19 14:00:00,52.25,52.28,52.14,52.26,60291.0,43.0031,43.0278,42.9126,43.0113,60291.0
2018-03-19 14:30:00,52.28,52.29,51.96,52.17,109881.0,43.0278,43.036,42.7644,42.9373,109881.0
2018-03-19 15:00:00,52.17,52.27,52.0,52.11,193284.0,42.9373,43.0196,42.7973,42.8879,193284.0
2018-03-19 15:30:00,52.11,52.23,51.99,52.18,587757.0,42.8879,42.9866,42.7891,42.9455,587757.0
2018-03-20 09:30:00,52.39,52.79,52.25,52.63,114851.0,43.1183,43.4475,43.0031,43.3159,114851.0
2018-03-20 10:00:00,52.62,52.74,52.61,52.73,94193.0,43.3076,43.4064,43.2994,43.3982,94193.0
2018-03-20 10:30:00,52.71,52.71,52.52,52.68,60251.0,43.3817,43.3817,43.2253,43.357,60251.0
2018-03-20 11:00:00,52.68,52.69,52.56,52.6,70748.0,43.357,43.3652,43.2582,43.2912,70748.0
2018-03-20 11:30:00,52.61,52.77,52.52,52.66,56496.0,43.2994,43.4311,43.2253,43.3405,56496.0
2018-03-20 12:00:00,52.65,53.0,52.65,52.95,173124.0,43.3323,43.6204,43.3323,43.5792,173124.0
2018-03-20 12:30:00,52.93,53.1,52.81,52.82,73968.0,43.5628,43.7027,43.464,43.4722,73968.0
2018-03-20 13:00:00,52.83,52.98,52.81,52.84,47568.0,43.4805,43.6039,43.464,43.4887,47568.0
2018-03-20 13:30:00,52.84,52.89,52.75,52.86,53982.0,43.4887,43.5298,43.4146,43.5052,53982.0
2018-03-20 14:00:00,52.86,53.04,52.83,53.04,61317.0,43.5052,43.6533,43.4805,43.6533,61317.0
2018-03-20 14:30:00,53.05,53.18,52.96,53.16,94464.0,43.6615,43.7685,43.5875,43.7521,94464.0
2018-03-20 15:00:00,53.16,53.25,53.13,53.15,99572.0,43.7521,43.8261,43.7274,43.7438,99572.0
2018-03-20 15:30:00,53.15,53.21,53.06,53.17,441143.0,43.7438,43.7932,43.6698,43.7603,441143.0
2018-03-21 09:30:00,53.15,53.42,52.98,53.26,86491.0,43.7438,43.966,43.6039,43.8344,86491.0
2018-03-21 10:00:00,53.28,53.42,53.12,53.37,305350.0,43.8508,43.966,43.7191,43.9249,305350.0
2018-03-21 10:30:00,53.35,53.4,53.3,53.33,99998.0,43.9084,43.9496,43.8673,43.892,99998.0
2018-03-21 11:00:00,53.33,53.45,53.29,53.33,74396.0,43.892,43.9907,43.8591,43.892,74396.0
2018-03-21 11:30:00,53.33,53.51,53.3,53.48,71085.0,43.892,44.0401,43.8673,44.0154,71085.0
2018-03-21 12:00:00,53.48,53.48,53.34,53.42,55098.0,44.0154,44.0154,43.9002,43.966,55098.0
2018-03-21 12:30:00,53.42,53.44,53.33,53.36,54119.0,43.966,43.9825,43.892,43.9167,54119.0
2018-03-21 13:00:00,53.37,53.37,53.24,53.24,66058.0,43.9249,43.9249,43.8179,43.8179,66058.0
2018-03-21 13:30:00,53.22,53.27,53.17,53.18,66467.0,43.8014,43.8426,43.7603,43.7685,66467.0
2018-03-21 14:00:00,53.19,53.4,53.12,53.18,163790.0,43.7767,43.9496,43.7191,43.7685,163790.0
2018-03-21 14:30:00,53.19,53.31,52.94,53.12,205902.0,43.7767,43.8755,43.571,43.7191,205902.0
2018-03-21 15:00:00,53.12,53.37,53.1,53.17,130553.0,43.7191,43.9249,43.7027,43.7603,130553.0
2018-03-21 15:30:00,53.16,53.22,52.98,52.98,310105.0,43.7521,43.8014,43.6039,43.6039,310105.0
2018-03-22 09:30:00,52.58,52.87,52.48,52.73,122154.0,43.2747,43.5134,43.1924,43.3982,122154.0
2018-03-22 10:00:00,52.71,53.02,52.69,52.93,112895.0,43.3817,43.6368,43.3652,43.5628,112895.0
2018-03-22 10:30:00,52.93,52.93,52.63,52.68,124839.0,43.5628,43.5628,43.3159,43.357,124839.0
2018-03-22 11:00:00,52.67,52.78,52.32,52.34,107475.0,43.3488,43.4393,43.0607,43.0772,107475.0
2018-03-22 11:30:00,52.35,52.36,52.14,52.2,129219.0,43.0854,43.0936,42.9126,42.962,129219.0
2018-03-22 12:00:00,52.2,52.58,52.16,52.58,113911.0,42.962,43.2747,42.929,43.2747,113911.0
2018-03-22 12:30:00,52.57,52.6,52.43,52.48,112983.0,43.2665,43.2912,43.1512,43.1924,112983.0
2018-03-22 13:00:00,52.48,52.76,52.36,52.75,72461.0,43.1924,43.4228,43.0936,43.4146,72461.0
2018-03-22 13:30:00,52.76,52.79,52.6,52.62,64069.0,43.4228,43.4475,43.2912,43.3076,64069.0
2018-03-22 14:00:00,52.62,52.65,52.39,52.45,86868.0,43.3076,43.3323,43.1183,43.1677,86868.0
2018-03-22 14:30:00,52.43,52.56,52.34,52.37,77014.0,43.1512,43.2582,43.0772,43.1019,77014.0
2018-03-22 15:00:00,52.36,52.44,52.17,52.19,112960.0,43.0936,43.1595,42.9373,42.9537,112960.0
2018-03-22 15:30:00,52.17,52.22,51.92,51.96,368549.0,42.9373,42.9784,42.7315,42.7644,368549.0
2018-03-23 09:30:00,52.23,52.89,52.16,52.35,143686.0,42.9866,43.5298,42.929,43.0854,143686.0
2018-03-23 10:00:00,52.39,52.65,52.37,52.57,150731.0,43.1183,43.3323,43.1019,43.2665,150731.0
2018-03-23 10:30:00,52.57,52.63,52.42,52.52,90719.0,43.2665,43.3159,43.143,43.2253,90719.0
2018-03-23 11:00:00,52.54,52.55,52.15,52.3,140087.0,43.2418,43.25,42.9208,43.0443,140087.0
2018-03-23 11:30:00,52.28,52.28,51.86,51.86,114970.0,43.0278,43.0278,42.6821,42.6821,114970.0
2018-03-23 12:00:00,51.85,52.08,51.76,52.07,122043.0,42.6739,42.8632,42.5998,42.855,122043.0
2018-03-23 12:30:00,52.07,52.08,51.84,51.89,120634.0,42.855,42.8632,42.6657,42.7068,120634.0
2018-03-23 13:00:00,51.9,52.26,51.85,52.16,124858.0,42.715,43.0113,42.6739,42.929,124858.0
2018-03-23 13:30:00,52.16,52.44,52.03,52.41,130578.0,42.929,43.1595,42.822,43.1348,130578.0
2018-03-23 14:00:00,52.42,52.54,52.24,52.28,146945.0,43.143,43.2418,42.9949,43.0278,146945.0
2018-03-23 14:30:00,52.28,52.34,51.78,51.8,117293.0,43.0278,43.0772,42.6163,42.6327,117293.0
2018-03-23 15:00:00,51.81,52.04,51.74,51.89,138781.0,42.641,42.8303,42.5834,42.7068,138781.0
2018-03-23 15:30:00,51.9,51.92,51.7,51.74,538818.0,42.715,42.7315,42.5504,42.5834,538818.0
2018-03-26 09:30:00,52.18,52.64,52.08,52.6,172998.0,42.9455,43.3241,42.8632,43.2912,172998.0
2018-03-26 10:00:00,52.6,52.88,52.59,52.72,116756.0,43.2912,43.5216,43.2829,43.3899,116756.0
2018-03-26 10:30:00,52.71,52.75,52.53,52.57,68380.0,43.3817,43.4146,43.2336,43.2665,68380.0
2018-03-26 11:00:00,52.58,52.63,52.35,52.38,91179.0,43.2747,43.3159,43.0854,43.1101,91179.0
2018-03-26 11:30:00,52.38,52.89,52.35,52.68,130773.0,43.1101,43.5298,43.0854,43.357,130773.0
2018-03-26 12:00:00,52.69,52.89,52.64,52.77,60128.0,43.3652,43.5298,43.3241,43.4311,60128.0
2018-03-26 12:30:00,52.79,52.96,52.77,52.78,53350.0,43.4475,43.5875,43.4311,43.4393,53350.0
2018-03-26 13:00:00,52.78,52.97,52.77,52.84,47251.0,43.4393,43.5957,43.4311,43.4887,47251.0
2018-03-26 13:30:00,52.83,52.89,52.72,52.78,43786.0,43.4805,43.5298,43.3899,43.4393,43786.0
2018-03-26 14:00:00,52.78,52.94,52.75,52.87,63196.0,43.4393,43.571,43.4146,43.5134,63196.0
2018-03-26 14:30:00,52.88,53.02,52.86,52.97,86554.0,43.5216,43.6368,43.5052,43.5957,86554.0
2018-03-26 15:00:00,52.97,53.3,52.97,53.28,85028.0,43.5957,43.8673,43.5957,43.8508,85028.0
2018-03-26 15:30:00,53.28,53.32,53.17,53.25,274851.0,43.8508,43.8837,43.7603,43.8261,274851.0
2018-03-27 09:30:00,53.46,53.48,52.94,53.0,167384.0,43.999,44.0154,43.571,43.6204,167384.0
2018-03-27 10:00:00,52.99,53.16,52.92,53.12,99980.0,43.6121,43.7521,43.5545,43.7191,99980.0
2018-03-27 10:30:00,53.1,53.31,52.96,53.15,117899.0,43.7027,43.8755,43.5875,43.7438,117899.0
2018-03-27 11:00:00,53.15,53.36,53.14,53.27,101428.0,43.7438,43.9167,43.7356,43.8426,101428.0
2018-03-27 11:30:00,53.28,53.57,53.28,53.44,78042.0,43.8508,44.0895,43.8508,43.9825,78042.0
2018-03-27 12:00:00,53.43,53.45,53.27,53.35,62379.0,43.9743,43.9907,43.8426,43.9084,62379.0
2018-03-27 12:30:00,53.34,53.46,53.22,53.35,64753.0,43.9002,43.999,43.8014,43.9084,64753.0
2018-03-27 13:00:00,53.36,53.44,53.36,53.41,35645.0,43.9167,43.9825,43.9167,43.9578,35645.0
2018-03-27 13:30:00,53.42,53.44,53.29,53.41,167208.0,43.966,43.9825,43.8591,43.9578,167208.0
2018-03-27 14:00:00,53.4,53.5,53.3,53.38,136681.0,43.9496,44.0319,43.8673,43.9331,136681.0
2018-03-27 14:30:00,53.37,53.44,53.25,53.25,220783.0,43.9249,43.9825,43.8261,43.8261,220783.0
2018-03-27 15:00:00,53.23,53.23,52.74,52.87,505486.0,43.8097,43.8097,43.4064,43.5134,505486.0
2018-03-27 15:30:00,52.87,53.17,52.7,53.11,578281.0,43.5134,43.7603,43.3735,43.7109,578281.0
2018-03-28 09:30:00,53.32,53.46,52.87,53.17,153706.0,43.8837,43.999,43.5134,43.7603,153706.0
2018-03-28 10:00:00,53.14,53.5,53.07,53.19,145029.0,43.7356,44.0319,43.678,43.7767,145029.0
2018-03-28 10:30:00,53.2,53.51,52.85,52.93,344130.0,43.785,44.0401,43.4969,43.5628,344130.0
2018-03-28 11:00:00,52.93,53.09,52.72,52.74,142547.0,43.5628,43.6944,43.3899,43.4064,142547.0
2018-03-28 11:30:00,52.74,52.83,52.65,52.76,106760.0,43.4064,43.4805,43.3323,43.4228,106760.0
2018-03-28 12:00:00,52.75,53.08,52.7,52.83,131165.0,43.4146,43.6862,43.3735,43.4805,131165.0
2018-03-28 12:30:00,52.82,52.95,52.62,52.62,102224.0,43.4722,43.5792,43.3076,43.3076,102224.0
2018-03-28 13:00:00,52.62,52.81,52.51,52.73,79147.0,43.3076,43.464,43.2171,43.3982,79147.0
2018-03-28 13:30:00,52.74,52.85,52.63,52.77,73396.0,43.4064,43.4969,43.3159,43.4311,73396.0
2018-03-28 14:00:00,52.78,52.89,52.66,52.74,89601.0,43.4393,43.5298,43.3405,43.4064,89601.0
2018-03-28 14:30:00,52.73,52.87,52.56,52.57,143281.0,43.3982,43.5134,43.2582,43.2665,143281.0
2018-03-28 15:00:00,52.58,52.68,52.42,52.68,131706.0,43.2747,43.357,43.143,43.357,131706.0
2018-03-28 15:30:00,52.67,52.72,52.51,52.52,380295.0,43.3488,43.3899,43.2171,43.2253,380295.0
2018-03-29 09:30:00,52.77,53.22,52.53,52.58,109706.0,43.4311,43.8014,43.2336,43.2747,109706.0
2018-03-29 10:00:00,52.56,52.67,52.38,52.39,116730.0,43.2582,43.3488,43.1101,43.1183,116730.0
2018-03-29 10:30:00,52.39,52.76,52.37,52.59,161812.0,43.1183,43.4228,43.1019,43.2829,161812.0
2018-03-29 11:00:00,52.59,52.78,52.55,52.66,92244.0,43.2829,43.4393,43.25,43.3405,92244.0
2018-03-29 11:30:00,52.67,52.71,52.57,52.7,88524.0,43.3488,43.3817,43.2665,43.3735,88524.0
2018-03-29 12:00:00,52.71,52.72,52.61,52.68,122993.0,43.3817,43.3899,43.2994,43.357,122993.0
2018-03-29 12:30:00,52.7,52.7,52.55,52.57,93634.0,43.3735,43.3735,43.25,43.2665,93634.0
2018-03-29 13:00:00,52.57,52.63,52.42,52.59,91098.0,43.2665,43.3159,43.143,43.2829,91098.0
2018-03-29 13:30:00,52.6,52.71,52.57,52.69,81417.0,43.2912,43.3817,43.2665,43.3652,81417.0
2018-03-29 14:00:00,52.68,52.76,52.6,52.68,98563.0,43.357,43.4228,43.2912,43.357,98563.0
2018-03-29 14:30:00,52.68,52.8,52.67,52.71,107449.0,43.357,43.4558,43.3488,43.3817,107449.0
2018-03-29 15:00:00,52.71,52.86,52.62,52.66,129086.0,43.3817,43.5052,43.3076,43.3405,129086.0
2018-03-29 15:30:00,52.67,52.81,52.51,52.61,382922.0,43.3488,43.464,43.2171,43.2994,382922.0
2018-04-02 09:30:00,52.5,52.63,52.01,52.23,103593.0,43.2089,43.3159,42.8056,42.9866,103593.0
2018-04-02 10:00:00,52.22,52.22,51.83,51.84,119234.0,42.9784,42.9784,42.6574,42.6657,119234.0
2018-04-02 10:30:00,51.83,51.93,51.61,51.79,202592.0,42.6574,42.7397,42.4764,42.6245,202592.0
2018-04-02 11:00:00,51.78,51.8,51.37,51.45,177661.0,42.6163,42.6327,42.2788,42.3447,177661.0
2018-04-02 11:30:00,51.46,51.47,51.12,51.19,177451.0,42.3529,42.3611,42.0731,42.1307,177451.0
2018-04-02 12:00:00,51.19,51.28,51.02,51.23,141492.0,42.1307,42.2048,41.9908,42.1636,141492.0
2018-04-02 12:30:00,51.23,51.38,51.22,51.3,79214.0,42.1636,42.2871,42.1554,42.2212,79214.0
2018-04-02 13:00:00,51.3,51.41,51.05,51.06,93957.0,42.2212,42.3118,42.0155,42.0237,93957.0
2018-04-02 13:30:00,51.06,51.22,50.75,50.75,162810.0,42.0237,42.1554,41.7686,41.7686,162810.0
2018-04-02 14:00:00,50.75,51.01,50.69,50.82,177036.0,41.7686,41.9826,41.7192,41.8262,177036.0
2018-04-02 14:30:00,50.8,51.15,50.79,51.14,164290.0,41.8097,42.0978,41.8015,42.0895,164290.0
2018-04-02 15:00:00,51.15,51.38,51.11,51.18,194495.0,42.0978,42.2871,42.0649,42.1225,194495.0
2018-04-02 15:30:00,51.19,51.59,51.17,51.46,459418.0,42.1307,42.4599,42.1142,42.3529,459418.0
2018-04-03 09:30:00,51.71,51.85,51.4,51.75,139919.0,42.5587,42.6739,42.3035,42.5916,139919.0
2018-04-03 10:00:00,51.76,51.79,51.19,51.49,280153.0,42.5998,42.6245,42.1307,42.3776,280153.0
2018-04-03 10:30:00,51.48,51.66,51.45,51.54,118486.0,42.3694,42.5175,42.3447,42.4188,118486.0
2018-04-03 11:00:00,51.54,51.72,51.53,51.65,92973.0,42.4188,42.5669,42.4105,42.5093,92973.0
2018-04-03 11:30:00,51.64,51.68,51.46,51.46,134192.0,42.5011,42.534,42.3529,42.3529,134192.0
2018-04-03 12:00:00,51.47,51.59,51.32,51.34,248370.0,42.3611,42.4599,42.2377,42.2542,248370.0
2018-04-03 12:30:00,51.34,51.52,51.31,51.46,156648.0,42.2542,42.4023,42.2295,42.3529,156648.0
2018-04-03 13:00:00,51.47,51.74,51.41,51.67,90264.0,42.3611,42.5834,42.3118,42.5257,90264.0
2018-04-03 13:30:00,51.68,51.76,51.62,51.71,125583.0,42.534,42.5998,42.4846,42.5587,125583.0
2018-04-03 14:00:00,51.72,51.75,51.49,51.52,112381.0,42.5669,42.5916,42.3776,42.4023,112381.0
2018-04-03 14:30:00,51.52,51.7,51.44,51.67,158256.0,42.4023,42.5504,42.3365,42.5257,158256.0
2018-04-03 15:00:00,51.67,51.92,51.59,51.77,181937.0,42.5257,42.7315,42.4599,42.6081,181937.0
2018-04-03 15:30:00,51.78,51.81,51.57,51.81,408557.0,42.6163,42.641,42.4434,42.641,408557.0
2018-04-04 09:30:00,51.36,51.75,51.31,51.72,172905.0,42.2706,42.5916,42.2295,42.5669,172905.0
2018-04-04 10:00:00,51.69,51.8,51.62,51.74,125573.0,42.5422,42.6327,42.4846,42.5834,125573.0
2018-04-04 10:30:00,51.74,52.14,51.7,52.09,125609.0,42.5834,42.9126,42.5504,42.8714,125609.0
2018-04-04 11:00:00,52.08,52.39,52.05,52.26,150578.0,42.8632,43.1183,42.8385,43.0113,150578.0
2018-04-04 11:30:00,52.26,52.42,52.07,52.11,199498.0,43.0113,43.143,42.855,42.8879,199498.0
2018-04-04 12:00:00,52.11,52.21,52.01,52.17,75914.0,42.8879,42.9702,42.8056,42.9373,75914.0
2018-04-04 12:30:00,52.19,52.34,52.17,52.32,68982.0,42.9537,43.0772,42.9373,43.0607,68982.0
2018-04-04 13:00:00,52.32,52.36,52.09,52.16,67895.0,43.0607,43.0936,42.8714,42.929,67895.0
2018-04-04 13:30:00,52.16,52.18,51.98,52.05,120827.0,42.929,42.9455,42.7809,42.8385,120827.0
2018-04-04 14:00:00,52.05,52.41,52.05,52.36,108905.0,42.8385,43.1348,42.8385,43.0936,108905.0
2018-04-04 14:30:00,52.35,52.45,52.19,52.42,129004.0,43.0854,43.1677,42.9537,43.143,129004.0
2018-04-04 15:00:00,52.42,52.66,52.4,52.6,122913.0,43.143,43.3405,43.1266,43.2912,122913.0
2018-04-04 15:30:00,52.61,52.65,52.47,52.61,359240.0,43.2994,43.3323,43.1842,43.2994,359240.0
2018-04-05 09:30:00,52.75,53.12,52.53,52.88,82133.0,43.4146,43.7191,43.2336,43.5216,82133.0
2018-04-05 10:00:00,52.87,53.04,52.84,53.01,68709.0,43.5134,43.6533,43.4887,43.6286,68709.0
2018-04-05 10:30:00,53.0,53.07,52.85,52.97,52611.0,43.6204,43.678,43.4969,43.5957,52611.0
2018-04-05 11:00:00,52.97,53.15,52.96,53.11,49372.0,43.5957,43.7438,43.5875,43.7109,49372.0
2018-04-05 11:30:00,53.1,53.25,53.09,53.22,99222.0,43.7027,43.8261,43.6944,43.8014,99222.0
2018-04-05 12:00:00,53.23,53.49,53.17,53.48,104521.0,43.8097,44.0237,43.7603,44.0154,104521.0
2018-04-05 12:30:00,53.48,53.51,53.38,53.46,101566.0,44.0154,44.0401,43.9331,43.999,101566.0
2018-04-05 13:00:00,53.47,53.78,53.46,53.78,287575.0,44.0072,44.2623,43.999,44.2623,287575.0
2018-04-05 13:30:00,53.77,53.92,53.75,53.89,402254.0,44.2541,44.3776,44.2376,44.3529,402254.0
2018-04-05 14:00:00,53.91,53.98,53.7,53.73,105022.0,44.3693,44.4269,44.1965,44.2212,105022.0
2018-04-05 14:30:00,53.71,53.92,53.7,53.9,132599.0,44.2047,44.3776,44.1965,44.3611,132599.0
2018-04-05 15:00:00,53.91,54.26,53.88,54.13,300391.0,44.3693,44.6574,44.3446,44.5504,300391.0
2018-04-05 15:30:00,54.13,54.15,53.9,54.0,596264.0,44.5504,44.5669,44.3611,44.4434,596264.0
2018-04-06 09:30:00,53.51,53.53,52.9,53.29,204653.0,44.0401,44.0566,43.5381,43.8591,204653.0
2018-04-06 10:00:00,53.29,53.39,52.89,52.92,141767.0,43.8591,43.9414,43.5298,43.5545,141767.0
2018-04-06 10:30:00,52.91,53.05,52.58,52.67,117705.0,43.5463,43.6615,43.2747,43.3488,117705.0
2018-04-06 11:00:00,52.66,52.77,52.48,52.68,146711.0,43.3405,43.4311,43.1924,43.357,146711.0
2018-04-06 11:30:00,52.69,52.79,52.63,52.68,121547.0,43.3652,43.4475,43.3159,43.357,121547.0
2018-04-06 12:00:00,52.68,52.84,52.67,52.67,105358.0,43.357,43.4887,43.3488,43.3488,105358.0
2018-04-06 12:30:00,52.67,52.95,52.64,52.88,69506.0,43.3488,43.5792,43.3241,43.5216,69506.0
2018-04-06 13:00:00,52.87,53.0,52.72,52.95,107512.0,43.5134,43.6204,43.3899,43.5792,107512.0
2018-04-06 13:30:00,52.95,53.02,52.45,52.48,215948.0,43.5792,43.6368,43.1677,43.1924,215948.0
2018-04-06 14:00:00,52.47,52.48,52.16,52.18,243797.0,43.1842,43.1924,42.929,42.9455,243797.0
2018-04-06 14:30:00,52.16,52.21,51.88,51.97,202579.0,42.929,42.9702,42.6986,42.7727,202579.0
2018-04-06 15:00:00,51.98,52.35,51.97,52.21,324766.0,42.7809,43.0854,42.7727,42.9702,324766.0
2018-04-06 15:30:00,52.21,52.76,52.19,52.48,552992.0,42.9702,43.4228,42.9537,43.1924,552992.0
2018-04-09 09:30:00,52.75,52.8,52.49,52.7,62475.0,43.4146,43.4558,43.2006,43.3735,62475.0
2018-04-09 10:00:00,52.71,52.75,52.44,52.48,69268.0,43.3817,43.4146,43.1595,43.1924,69268.0
2018-04-09 10:30:00,52.47,52.85,52.47,52.73,229658.0,43.1842,43.4969,43.1842,43.3982,229658.0
2018-04-09 11:00:00,52.73,53.06,52.73,53.01,144092.0,43.3982,43.6698,43.3982,43.6286,144092.0
2018-04-09 11:30:00,53.02,53.07,52.77,52.81,115870.0,43.6368,43.678,43.4311,43.464,115870.0
2018-04-09 12:00:00,52.81,53.0,52.8,52.88,115516.0,43.464,43.6204,43.4558,43.5216,115516.0
2018-04-09 12:30:00,52.87,52.92,52.8,52.82,59339.0,43.5134,43.5545,43.4558,43.4722,59339.0
2018-04-09 13:00:00,52.83,52.94,52.78,52.86,46738.0,43.4805,43.571,43.4393,43.5052,46738.0
2018-04-09 13:30:00,52.86,52.98,52.81,52.92,114330.0,43.5052,43.6039,43.464,43.5545,114330.0
2018-04-09 14:00:00,52.92,53.1,52.9,53.03,115544.0,43.5545,43.7027,43.5381,43.6451,115544.0
2018-04-09 14:30:00,53.03,53.07,52.9,53.02,74601.0,43.6451,43.678,43.5381,43.6368,74601.0
2018-04-09 15:00:00,53.01,53.03,52.78,52.82,186516.0,43.6286,43.6451,43.4393,43.4722,186516.0
2018-04-09 15:30:00,52.84,52.92,52.52,52.62,482838.0,43.4887,43.5545,43.2253,43.3076,482838.0
2018-04-10 09:30:00,52.51,52.94,52.51,52.8,110683.0,43.2171,43.571,43.2171,43.4558,110683.0
2018-04-10 10:00:00,52.82,52.85,52.58,52.73,102112.0,43.4722,43.4969,43.2747,43.3982,102112.0
2018-04-10 10:30:00,52.73,52.9,52.61,52.84,90153.0,43.3982,43.5381,43.2994,43.4887,90153.0
2018-04-10 11:00:00,52.85,52.93,52.76,52.9,67438.0,43.4969,43.5628,43.4228,43.5381,67438.0
2018-04-10 11:30:00,52.89,52.95,52.74,52.93,113227.0,43.5298,43.5792,43.4064,43.5628,113227.0
2018-04-10 12:00:00,52.95,52.96,52.66,52.77,62166.0,43.5792,43.5875,43.3405,43.4311,62166.0
2018-04-10 12:30:00,52.77,53.07,52.77,53.03,58513.0,43.4311,43.678,43.4311,43.6451,58513.0
2018-04-10 13:00:00,53.05,53.19,53.01,53.19,47179.0,43.6615,43.7767,43.6286,43.7767,47179.0
2018-04-10 13:30:00,53.18,53.24,53.02,53.17,129837.0,43.7685,43.8179,43.6368,43.7603,129837.0
2018-04-10 14:00:00,53.18,53.18,53.05,53.07,70229.0,43.7685,43.7685,43.6615,43.678,70229.0
2018-04-10 14:30:00,53.08,53.2,53.02,53.14,96363.0,43.6862,43.785,43.6368,43.7356,96363.0
2018-04-10 15:00:00,53.14,53.18,53.01,53.12,93014.0,43.7356,43.7685,43.6286,43.7191,93014.0
2018-04-10 15:30:00,53.11,53.15,53.02,53.06,201985.0,43.7109,43.7438,43.6368,43.6698,201985.0
2018-04-11 09:30:00,52.82,53.19,52.68,53.04,227974.0,43.4722,43.7767,43.357,43.6533,227974.0
2018-04-11 10:00:00,53.05,53.08,52.78,52.84,93529.0,43.6615,43.6862,43.4393,43.4887,93529.0
2018-04-11 10:30:00,52.85,52.86,52.43,52.43,90805.0,43.4969,43.5052,43.1512,43.1512,90805.0
2018-04-11 11:00:00,52.4,52.64,52.29,52.62,74068.0,43.1266,43.3241,43.036,43.3076,74068.0
2018-04-11 11:30:00,52.62,52.65,52.54,52.62,53717.0,43.3076,43.3323,43.2418,43.3076,53717.0
2018-04-11 12:00:00,52.62,52.8,52.62,52.67,44417.0,43.3076,43.4558,43.3076,43.3488,44417.0
2018-04-11 12:30:00,52.68,52.7,52.51,52.57,94449.0,43.357,43.3735,43.2171,43.2665,94449.0
2018-04-11 13:00:00,52.58,52.68,52.51,52.58,70496.0,43.2747,43.357,43.2171,43.2747,70496.0
2018-04-11 13:30:00,52.58,52.66,52.5,52.58,62904.0,43.2747,43.3405,43.2089,43.2747,62904.0
2018-04-11 14:00:00,52.59,52.61,52.45,52.53,79379.0,43.2829,43.2994,43.1677,43.2336,79379.0
2018-04-11 14:30:00,52.52,52.6,52.38,52.46,157518.0,43.2253,43.2912,43.1101,43.1759,157518.0
2018-04-11 15:00:00,52.47,52.48,52.2,52.24,189122.0,43.1842,43.1924,42.962,42.9949,189122.0
2018-04-11 15:30:00,52.23,52.46,52.23,52.45,332454.0,42.9866,43.1759,42.9866,43.1677,332454.0
2018-04-12 09:30:00,52.69,53.05,52.66,52.98,78951.0,43.3652,43.6615,43.3405,43.6039,78951.0
2018-04-12 10:00:00,52.97,53.0,52.71,52.86,70161.0,43.5957,43.6204,43.3817,43.5052,70161.0
2018-04-12 10:30:00,52.87,52.87,52.68,52.76,51529.0,43.5134,43.5134,43.357,43.4228,51529.0
2018-04-12 11:00:00,52.77,52.82,52.67,52.76,58792.0,43.4311,43.4722,43.3488,43.4228,58792.0
2018-04-12 11:30:00,52.76,52.8,52.57,52.66,50353.0,43.4228,43.4558,43.2665,43.3405,50353.0
2018-04-12 12:00:00,52.68,52.76,52.66,52.66,51808.0,43.357,43.4228,43.3405,43.3405,51808.0
2018-04-12 12:30:00,52.66,52.77,52.66,52.69,60943.0,43.3405,43.4311,43.3405,43.3652,60943.0
2018-04-12 13:00:00,52.7,52.71,52.52,52.56,91561.0,43.3735,43.3817,43.2253,43.2582,91561.0
2018-04-12 13:30:00,52.55,52.79,52.54,52.57,70255.0,43.25,43.4475,43.2418,43.2665,70255.0
2018-04-12 14:00:00,52.57,52.76,52.54,52.73,34344.0,43.2665,43.4228,43.2418,43.3982,34344.0
2018-04-12 14:30:00,52.74,52.79,52.68,52.76,49485.0,43.4064,43.4475,43.357,43.4228,49485.0
2018-04-12 15:00:00,52.76,52.9,52.69,52.84,64149.0,43.4228,43.5381,43.3652,43.4887,64149.0
2018-04-12 15:30:00,52.83,52.84,52.65,52.68,206069.0,43.4805,43.4887,43.3323,43.357,206069.0
2018-04-13 09:30:00,52.93,53.06,52.75,52.75,64274.0,43.5628,43.6698,43.4146,43.4146,64274.0
2018-04-13 10:00:00,52.74,52.74,52.25,52.33,95466.0,43.4064,43.4064,43.0031,43.0689,95466.0
2018-04-13 10:30:00,52.33,52.59,52.27,52.49,116634.0,43.0689,43.2829,43.0196,43.2006,116634.0
2018-04-13 11:00:00,52.46,52.6,52.38,52.58,80837.0,43.1759,43.2912,43.1101,43.2747,80837.0
2018-04-13 11:30:00,52.58,52.7,52.52,52.69,53963.0,43.2747,43.3735,43.2253,43.3652,53963.0
2018-04-13 12:00:00,52.69,52.73,52.52,52.67,45517.0,43.3652,43.3982,43.2253,43.3488,45517.0
2018-04-13 12:30:00,52.67,52.67,52.44,52.52,40297.0,43.3488,43.3488,43.1595,43.2253,40297.0
2018-04-13 13:00:00,52.52,52.71,52.51,52.7,61737.0,43.2253,43.3817,43.2171,43.3735,61737.0
2018-04-13 13:30:00,52.7,52.79,52.67,52.67,77494.0,43.3735,43.4475,43.3488,43.3488,77494.0
2018-04-13 14:00:00,52.66,52.67,52.54,52.57,56214.0,43.3405,43.3488,43.2418,43.2665,56214.0
2018-04-13 14:30:00,52.57,52.68,52.51,52.56,96869.0,43.2665,43.357,43.2171,43.2582,96869.0
2018-04-13 15:00:00,52.55,52.55,52.32,52.37,133076.0,43.25,43.25,43.0607,43.1019,133076.0
2018-04-13 15:30:00,52.36,52.58,52.34,52.51,294330.0,43.0936,43.2747,43.0772,43.2171,294330.0
2018-04-16 09:30:00,52.75,52.97,52.51,52.96,217548.0,43.4146,43.5957,43.2171,43.5875,217548.0
2018-04-16 10:00:00,52.97,53.46,52.96,53.45,204612.0,43.5957,43.999,43.5875,43.9907,204612.0
2018-04-16 10:30:00,53.46,53.47,53.11,53.16,105549.0,43.999,44.0072,43.7109,43.7521,105549.0
2018-04-16 11:00:00,53.18,53.26,52.96,53.16,159892.0,43.7685,43.8344,43.5875,43.7521,159892.0
2018-04-16 11:30:00,53.17,53.38,53.15,53.35,87886.0,43.7603,43.9331,43.7438,43.9084,87886.0
2018-04-16 12:00:00,53.36,53.59,53.35,53.56,113061.0,43.9167,44.106,43.9084,44.0813,113061.0
2018-04-16 12:30:00,53.56,53.64,53.49,53.5,82568.0,44.0813,44.1471,44.0237,44.0319,82568.0
2018-04-16 13:00:00,53.5,53.53,53.36,53.42,67581.0,44.0319,44.0566,43.9167,43.966,67581.0
2018-04-16 13:30:00,53.42,53.48,53.38,53.46,56078.0,43.966,44.0154,43.9331,43.999,56078.0
2018-04-16 14:00:00,53.46,53.47,53.21,53.26,97225.0,43.999,44.0072,43.7932,43.8344,97225.0
2018-04-16 14:30:00,53.26,53.33,53.15,53.2,125843.0,43.8344,43.892,43.7438,43.785,125843.0
2018-04-16 15:00:00,53.21,53.31,53.2,53.31,133191.0,43.7932,43.8755,43.785,43.8755,133191.0
2018-04-16 15:30:00,53.31,53.41,53.19,53.2,308628.0,43.8755,43.9578,43.7767,43.785,308628.0
2018-04-17 09:30:00,53.78,54.07,53.65,53.87,260119.0,44.2623,44.501,44.1553,44.3364,260119.0
2018-04-17 10:00:00,53.88,53.91,53.57,53.69,104051.0,44.3446,44.3693,44.0895,44.1883,104051.0
2018-04-17 10:30:00,53.69,53.73,53.56,53.64,105599.0,44.1883,44.2212,44.0813,44.1471,105599.0
2018-04-17 11:00:00,53.65,53.77,53.62,53.72,151662.0,44.1553,44.2541,44.1307,44.213,151662.0
2018-04-17 11:30:00,53.71,53.77,53.59,53.73,96844.0,44.2047,44.2541,44.106,44.2212,96844.0
2018-04-17 12:00:00,53.73,53.87,53.71,53.84,96483.0,44.2212,44.3364,44.2047,44.3117,96483.0
2018-04-17 12:30:00,53.84,53.86,53.68,53.71,60174.0,44.3117,44.3282,44.18,44.2047,60174.0
2018-04-17 13:00:00,53.7,53.82,53.67,53.72,60830.0,44.1965,44.2953,44.1718,44.213,60830.0
2018-04-17 13:30:00,53.73,53.77,53.6,53.76,141415.0,44.2212,44.2541,44.1142,44.2459,141415.0
2018-04-17 14:00:00,53.77,53.82,53.65,53.79,83585.0,44.2541,44.2953,44.1553,44.2706,83585.0
2018-04-17 14:30:00,53.78,53.81,53.7,53.72,91830.0,44.2623,44.287,44.1965,44.213,91830.0
2018-04-17 15:00:00,53.72,53.76,53.61,53.76,192320.0,44.213,44.2459,44.1224,44.2459,192320.0
2018-04-17 15:30:00,53.76,53.84,53.66,53.7,350268.0,44.2459,44.3117,44.1636,44.1965,350268.0
2018-04-18 09:30:00,53.86,54.5,53.86,54.46,108863.0,44.3282,44.8549,44.3282,44.822,108863.0
2018-04-18 10:00:00,54.45,54.59,54.21,54.32,233040.0,44.8138,44.929,44.6162,44.7068,233040.0
2018-04-18 10:30:00,54.32,54.39,54.16,54.21,118877.0,44.7068,44.7644,44.5751,44.6162,118877.0
2018-04-18 11:00:00,54.22,54.22,54.03,54.03,83687.0,44.6245,44.6245,44.4681,44.4681,83687.0
2018-04-18 11:30:00,54.03,54.11,53.93,53.94,35828.0,44.4681,44.5339,44.3858,44.394,35828.0
2018-04-18 12:00:00,53.95,54.15,53.95,54.01,60485.0,44.4022,44.5669,44.4022,44.4516,60485.0
2018-04-18 12:30:00,54.02,54.07,53.97,54.04,79981.0,44.4599,44.501,44.4187,44.4763,79981.0
2018-04-18 13:00:00,54.04,54.1,53.96,53.98,44593.0,44.4763,44.5257,44.4105,44.4269,44593.0
2018-04-18 13:30:00,53.96,53.98,53.8,53.81,49458.0,44.4105,44.4269,44.2788,44.287,49458.0
2018-04-18 14:00:00,53.8,53.88,53.71,53.73,34830.0,44.2788,44.3446,44.2047,44.2212,34830.0
2018-04-18 14:30:00,53.73,53.74,53.33,53.37,99062.0,44.2212,44.2294,43.892,43.9249,99062.0
2018-04-18 15:00:00,53.38,53.46,53.33,53.4,93820.0,43.9331,43.999,43.892,43.9496,93820.0
2018-04-18 15:30:00,53.39,53.46,53.32,53.33,346943.0,43.9414,43.999,43.8837,43.892,346943.0
2018-04-19 09:30:00,53.32,53.95,53.1,53.31,159927.0,43.8837,44.4022,43.7027,43.8755,159927.0
2018-04-19 10:00:00,53.33,53.35,53.17,53.22,49037.0,43.892,43.9084,43.7603,43.8014,49037.0
2018-04-19 10:30:00,53.21,53.52,53.19,53.27,100570.0,43.7932,44.0483,43.7767,43.8426,100570.0
2018-04-19 11:00:00,53.26,53.26,53.09,53.15,52137.0,43.8344,43.8344,43.6944,43.7438,52137.0
2018-04-19 11:30:00,53.14,53.18,53.0,53.06,47440.0,43.7356,43.7685,43.6204,43.6698,47440.0
2018-04-19 12:00:00,53.07,53.12,53.01,53.04,45222.0,43.678,43.7191,43.6286,43.6533,45222.0
2018-04-19 12:30:00,53.04,53.14,53.0,53.02,48971.0,43.6533,43.7356,43.6204,43.6368,48971.0
2018-04-19 13:00:00,53.0,53.03,52.93,52.96,33599.0,43.6204,43.6451,43.5628,43.5875,33599.0
2018-04-19 13:30:00,52.97,53.06,52.91,53.03,35852.0,43.5957,43.6698,43.5463,43.6451,35852.0
2018-04-19 14:00:00,53.04,53.21,53.0,53.21,144313.0,43.6533,43.7932,43.6204,43.7932,144313.0
2018-04-19 14:30:00,53.2,53.3,53.2,53.26,45396.0,43.785,43.8673,43.785,43.8344,45396.0
2018-04-19 15:00:00,53.26,53.29,53.19,53.23,149547.0,43.8344,43.8591,43.7767,43.8097,149547.0
2018-04-19 15:30:00,53.23,53.44,53.2,53.28,269288.0,43.8097,43.9825,43.785,43.8508,269288.0
2018-04-20 09:30:00,53.36,53.52,53.08,53.31,179146.0,43.9167,44.0483,43.6862,43.8755,179146.0
2018-04-20 10:00:00,53.28,53.34,52.96,53.15,94998.0,43.8508,43.9002,43.5875,43.7438,94998.0
2018-04-20 10:30:00,53.15,53.16,52.81,52.85,191424.0,43.7438,43.7521,43.464,43.4969,191424.0
2018-04-20 11:00:00,52.85,52.87,52.61,52.67,134547.0,43.4969,43.5134,43.2994,43.3488,134547.0
2018-04-20 11:30:00,52.68,53.09,52.67,53.05,92343.0,43.357,43.6944,43.3488,43.6615,92343.0
2018-04-20 12:00:00,53.05,53.15,52.93,52.93,91892.0,43.6615,43.7438,43.5628,43.5628,91892.0
2018-04-20 12:30:00,52.92,53.1,52.89,53.01,57659.0,43.5545,43.7027,43.5298,43.6286,57659.0
2018-04-20 13:00:00,53.01,53.15,52.98,53.0,70151.0,43.6286,43.7438,43.6039,43.6204,70151.0
2018-04-20 13:30:00,53.02,53.3,52.98,53.25,119753.0,43.6368,43.8673,43.6039,43.8261,119753.0
2018-04-20 14:00:00,53.24,53.24,53.02,53.05,93137.0,43.8179,43.8179,43.6368,43.6615,93137.0
2018-04-20 14:30:00,53.05,53.05,52.93,52.99,81628.0,43.6615,43.6615,43.5628,43.6121,81628.0
2018-04-20 15:00:00,52.98,53.01,52.86,52.91,97779.0,43.6039,43.6286,43.5052,43.5463,97779.0
2018-04-20 15:30:00,52.9,53.03,52.82,53.02,467353.0,43.5381,43.6451,43.4722,43.6368,467353.0
2018-04-23 09:30:00,53.27,53.49,52.99,53.21,142143.0,43.8426,44.0237,43.6121,43.7932,142143.0
2018-04-23 10:00:00,53.23,53.39,53.12,53.3,207917.0,43.8097,43.9414,43.7191,43.8673,207917.0
2018-04-23 10:30:00,53.31,53.34,53.21,53.34,139836.0,43.8755,43.9002,43.7932,43.9002,139836.0
2018-04-23 11:00:00,53.34,53.65,53.33,53.64,156913.0,43.9002,44.1553,43.892,44.1471,156913.0
2018-04-23 11:30:00,53.64,53.89,53.57,53.7,156970.0,44.1471,44.3529,44.0895,44.1965,156970.0
2018-04-23 12:00:00,53.71,53.81,53.65,53.67,169776.0,44.2047,44.287,44.1553,44.1718,169776.0
2018-04-23 12:30:00,53.68,53.73,53.61,53.68,79032.0,44.18,44.2212,44.1224,44.18,79032.0
2018-04-23 13:00:00,53.68,53.72,53.6,53.64,57302.0,44.18,44.213,44.1142,44.1471,57302.0
2018-04-23 13:30:00,53.64,53.7,53.6,53.69,60639.0,44.1471,44.1965,44.1142,44.1883,60639.0
2018-04-23 14:00:00,53.69,53.69,53.51,53.53,66422.0,44.1883,44.1883,44.0401,44.0566,66422.0
2018-04-23 14:30:00,53.53,53.55,53.34,53.37,90364.0,44.0566,44.073,43.9002,43.9249,90364.0
2018-04-23 15:00:00,53.36,53.5,53.35,53.48,99623.0,43.9167,44.0319,43.9084,44.0154,99623.0
2018-04-23 15:30:00,53.48,53.56,53.45,53.56,330133.0,44.0154,44.0813,43.9907,44.0813,330133.0
2018-04-24 09:30:00,53.74,53.78,53.51,53.63,108422.0,44.2294,44.2623,44.0401,44.1389,108422.0
2018-04-24 10:00:00,53.6,53.74,53.55,53.59,98978.0,44.1142,44.2294,44.073,44.106,98978.0
2018-04-24 10:30:00,53.6,53.9,53.56,53.79,119546.0,44.1142,44.3611,44.0813,44.2706,119546.0
2018-04-24 11:00:00,53.78,53.82,53.61,53.74,127296.0,44.2623,44.2953,44.1224,44.2294,127296.0
2018-04-24 11:30:00,53.74,53.77,53.47,53.51,105354.0,44.2294,44.2541,44.0072,44.0401,105354.0
2018-04-24 12:00:00,53.49,53.78,53.48,53.61,95393.0,44.0237,44.2623,44.0154,44.1224,95393.0
2018-04-24 12:30:00,53.62,53.62,53.4,53.41,39704.0,44.1307,44.1307,43.9496,43.9578,39704.0
2018-04-24 13:00:00,53.42,53.46,53.21,53.27,76868.0,43.966,43.999,43.7932,43.8426,76868.0
2018-04-24 13:30:00,53.28,53.28,52.86,52.9,91142.0,43.8508,43.8508,43.5052,43.5381,91142.0
2018-04-24 14:00:00,52.9,52.96,52.76,52.81,90346.0,43.5381,43.5875,43.4228,43.464,90346.0
2018-04-24 14:30:00,52.81,53.17,52.81,53.02,91780.0,43.464,43.7603,43.464,43.6368,91780.0
2018-04-24 15:00:00,53.03,53.17,53.0,53.07,186603.0,43.6451,43.7603,43.6204,43.678,186603.0
2018-04-24 15:30:00,53.08,53.21,52.93,53.16,499958.0,43.6862,43.7932,43.5628,43.7521,499958.0
2018-04-25 09:30:00,53.13,53.5,52.94,53.48,253112.0,43.7274,44.0319,43.571,44.0154,253112.0
2018-04-25 10:00:00,53.46,53.6,53.37,53.57,161888.0,43.999,44.1142,43.9249,44.0895,161888.0
2018-04-25 10:30:00,53.57,53.75,53.4,53.44,172163.0,44.0895,44.2376,43.9496,43.9825,172163.0
2018-04-25 11:00:00,53.45,53.67,53.43,53.53,74164.0,43.9907,44.1718,43.9743,44.0566,74164.0
2018-04-25 11:30:00,53.53,53.54,53.28,53.37,78006.0,44.0566,44.0648,43.8508,43.9249,78006.0
2018-04-25 12:00:00,53.36,53.41,53.13,53.34,85041.0,43.9167,43.9578,43.7274,43.9002,85041.0
2018-04-25 12:30:00,53.33,53.42,53.23,53.3,59564.0,43.892,43.966,43.8097,43.8673,59564.0
2018-04-25 13:00:00,53.3,53.34,53.24,53.3,82283.0,43.8673,43.9002,43.8179,43.8673,82283.0
2018-04-25 13:30:00,53.3,53.41,53.27,53.4,61492.0,43.8673,43.9578,43.8426,43.9496,61492.0
2018-04-25 14:00:00,53.41,53.45,53.19,53.27,86020.0,43.9578,43.9907,43.7767,43.8426,86020.0
2018-04-25 14:30:00,53.27,53.53,53.26,53.5,79223.0,43.8426,44.0566,43.8344,44.0319,79223.0
2018-04-25 15:00:00,53.51,53.54,53.37,53.39,101894.0,44.0401,44.0648,43.9249,43.9414,101894.0
2018-04-25 15:30:00,53.4,53.46,53.28,53.43,300188.0,43.9496,43.999,43.8508,43.9743,300188.0
2018-04-26 09:30:00,53.45,53.85,53.17,53.79,149834.0,43.9907,44.3199,43.7603,44.2706,149834.0
2018-04-26 10:00:00,53.83,54.19,53.81,54.17,173241.0,44.3035,44.5998,44.287,44.5833,173241.0
2018-04-26 10:30:00,54.18,54.2,53.92,54.16,61512.0,44.5915,44.608,44.3776,44.5751,61512.0
2018-04-26 11:00:00,54.15,54.17,53.98,54.06,67564.0,44.5669,44.5833,44.4269,44.4928,67564.0
2018-04-26 11:30:00,54.07,54.09,53.94,54.02,119549.0,44.501,44.5175,44.394,44.4599,119549.0
2018-04-26 12:00:00,54.02,54.29,54.02,54.19,104857.0,44.4599,44.6821,44.4599,44.5998,104857.0
2018-04-26 12:30:00,54.2,54.34,54.18,54.31,59245.0,44.608,44.7232,44.5915,44.6985,59245.0
2018-04-26 13:00:00,54.32,54.61,54.31,54.48,101412.0,44.7068,44.9454,44.6985,44.8385,101412.0
2018-04-26 13:30:00,54.48,54.59,54.36,54.58,69163.0,44.8385,44.929,44.7397,44.9208,69163.0
2018-04-26 14:00:00,54.59,54.68,54.58,54.62,81890.0,44.929,45.0031,44.9208,44.9537,81890.0
2018-04-26 14:30:00,54.63,54.83,54.59,54.68,226673.0,44.9619,45.1265,44.929,45.0031,226673.0
2018-04-26 15:00:00,54.68,54.78,54.47,54.54,165979.0,45.0031,45.0854,44.8302,44.8878,165979.0
2018-04-26 15:30:00,54.55,54.68,54.48,54.62,487819.0,44.8961,45.0031,44.8385,44.9537,487819.0
2018-04-27 09:30:00,54.61,55.4,54.41,55.39,265606.0,44.9454,45.5956,44.7808,45.5874,265606.0
2018-04-27 10:00:00,55.38,55.5,55.3,55.41,291098.0,45.5792,45.6779,45.5133,45.6039,291098.0
2018-04-27 10:30:00,55.4,55.41,54.93,55.04,305239.0,45.5956,45.6039,45.2088,45.2993,305239.0
2018-04-27 11:00:00,55.03,55.16,54.98,55.09,164270.0,45.2911,45.3981,45.25,45.3405,164270.0
2018-04-27 11:30:00,55.09,55.1,54.89,54.97,236282.0,45.3405,45.3487,45.1759,45.2417,236282.0
2018-04-27 12:00:00,54.98,55.01,54.93,55.0,86001.0,45.25,45.2747,45.2088,45.2664,86001.0
2018-04-27 12:30:00,55.01,55.15,54.85,55.1,106559.0,45.2747,45.3899,45.143,45.3487,106559.0
2018-04-27 13:00:00,55.09,55.17,55.06,55.09,86885.0,45.3405,45.4063,45.3158,45.3405,86885.0
2018-04-27 13:30:00,55.09,55.1,54.92,54.92,130482.0,45.3405,45.3487,45.2006,45.2006,130482.0
2018-04-27 14:00:00,54.92,55.01,54.87,54.9,153385.0,45.2006,45.2747,45.1594,45.1841,153385.0
2018-04-27 14:30:00,54.9,54.97,54.74,54.81,202005.0,45.1841,45.2417,45.0524,45.1101,202005.0
2018-04-27 15:00:00,54.8,54.84,54.62,54.66,196245.0,45.1018,45.1347,44.9537,44.9866,196245.0
2018-04-27 15:30:00,54.67,54.76,54.59,54.63,570293.0,44.9948,45.0689,44.929,44.9619,570293.0
2018-04-30 09:30:00,54.97,55.11,54.53,54.89,424921.0,45.2417,45.357,44.8796,45.1759,424921.0
2018-04-30 10:00:00,54.88,54.89,54.35,54.45,309021.0,45.1677,45.1759,44.7315,44.8138,309021.0
2018-04-30 10:30:00,54.47,54.7,54.4,54.44,181685.0,44.8302,45.0195,44.7726,44.8055,181685.0
2018-04-30 11:00:00,54.45,54.6,54.34,54.35,191428.0,44.8138,44.9372,44.7232,44.7315,191428.0
2018-04-30 11:30:00,54.34,54.34,53.97,54.11,229689.0,44.7232,44.7232,44.4187,44.5339,229689.0
2018-04-30 12:00:00,54.1,54.14,53.78,53.89,229302.0,44.5257,44.5586,44.2623,44.3529,229302.0
2018-04-30 12:30:00,53.88,53.89,53.6,53.61,177024.0,44.3446,44.3529,44.1142,44.1224,177024.0
2018-04-30 13:00:00,53.61,53.82,53.51,53.82,174834.0,44.1224,44.2953,44.0401,44.2953,174834.0
2018-04-30 13:30:00,53.84,54.03,53.78,53.86,181956.0,44.3117,44.4681,44.2623,44.3282,181956.0
2018-04-30 14:00:00,53.86,53.86,53.56,53.71,211487.0,44.3282,44.3282,44.0813,44.2047,211487.0
2018-04-30 14:30:00,53.72,53.84,53.55,53.79,231748.0,44.213,44.3117,44.073,44.2706,231748.0
2018-04-30 15:00:00,53.79,53.8,53.55,53.58,294524.0,44.2706,44.2788,44.073,44.0977,294524.0
2018-04-30 15:30:00,53.58,53.95,53.58,53.75,658652.0,44.0977,44.4022,44.0977,44.2376,658652.0
2018-05-01 09:30:00,46.87,48.2,46.0,48.1,3491086.0,38.5752,39.6698,37.8592,39.5875,3491086.0
2018-05-01 10:00:00,48.08,48.6,46.8,47.05,1828745.0,39.5711,39.9991,38.5176,38.7234,1828745.0
2018-05-01 10:30:00,47.02,47.13,46.0,46.22,1324424.0,38.6987,38.7892,37.8592,38.0403,1324424.0
2018-05-01 11:00:00,46.22,47.53,46.15,46.58,1238428.0,38.0403,39.1184,37.9826,38.3365,1238428.0
2018-05-01 11:30:00,46.6,47.36,46.32,47.06,893797.0,38.353,38.9785,38.1226,38.7316,893797.0
2018-05-01 12:00:00,47.05,47.5,47.02,47.14,549595.0,38.7234,39.0937,38.6987,38.7974,549595.0
2018-05-01 12:30:00,47.14,47.53,47.11,47.14,476494.0,38.7974,39.1184,38.7728,38.7974,476494.0
2018-05-01 13:00:00,47.15,47.15,46.82,47.09,578902.0,38.8057,38.8057,38.5341,38.7563,578902.0
2018-05-01 13:30:00,47.09,48.25,47.02,47.93,700518.0,38.7563,39.711,38.6987,39.4476,700518.0
2018-05-01 14:00:00,47.92,48.12,47.78,47.95,674150.0,39.4394,39.604,39.3242,39.4641,674150.0
2018-05-01 14:30:00,47.95,47.98,47.67,47.89,799366.0,39.4641,39.4888,39.2336,39.4147,799366.0
2018-05-01 15:00:00,47.88,47.95,47.25,47.27,906457.0,39.4065,39.4641,38.888,38.9044,906457.0
2018-05-01 15:30:00,47.28,47.67,47.1,47.45,2114693.0,38.9127,39.2336,38.7645,39.0526,2114693.0
2018-05-02 09:30:00,47.0,47.5,46.41,46.92,692301.0,38.6822,39.0937,38.1966,38.6164,692301.0
2018-05-02 10:00:00,46.92,47.08,46.75,46.94,634552.0,38.6164,38.7481,38.4765,38.6328,634552.0
2018-05-02 10:30:00,46.94,46.96,46.6,46.81,507398.0,38.6328,38.6493,38.353,38.5258,507398.0
2018-05-02 11:00:00,46.8,47.17,46.75,47.04,366534.0,38.5176,38.8221,38.4765,38.7151,366534.0
2018-05-02 11:30:00,47.04,47.27,47.03,47.08,336061.0,38.7151,38.9044,38.7069,38.7481,336061.0
2018-05-02 12:00:00,47.08,47.19,47.06,47.07,186559.0,38.7481,38.8386,38.7316,38.7398,186559.0
2018-05-02 12:30:00,47.07,47.55,47.02,47.28,238469.0,38.7398,39.1349,38.6987,38.9127,238469.0
2018-05-02 13:00:00,47.28,47.37,47.26,47.31,206098.0,38.9127,38.9867,38.8962,38.9374,206098.0
2018-05-02 13:30:00,47.3,47.52,47.27,47.27,304112.0,38.9291,39.1102,38.9044,38.9044,304112.0
2018-05-02 14:00:00,47.26,47.41,47.17,47.4,304826.0,38.8962,39.0197,38.8221,39.0114,304826.0
2018-05-02 14:30:00,47.4,47.42,47.22,47.23,224896.0,39.0114,39.0279,38.8633,38.8715,224896.0
2018-05-02 15:00:00,47.23,47.24,46.84,46.84,260515.0,38.8715,38.8797,38.5505,38.5505,260515.0
2018-05-02 15:30:00,46.84,46.85,46.36,46.37,1094115.0,38.5505,38.5588,38.1555,38.1637,1094115.0
2018-05-03 09:30:00,46.17,46.18,45.6,46.02,242609.0,37.9991,38.0073,37.53,37.8757,242609.0
2018-05-03 10:00:00,46.01,46.06,45.64,45.7,280929.0,37.8674,37.9086,37.5629,37.6123,280929.0
2018-05-03 10:30:00,45.71,46.05,45.7,45.85,268498.0,37.6205,37.9003,37.6123,37.7357,268498.0
2018-05-03 11:00:00,45.86,46.13,45.74,45.95,189950.0,37.744,37.9662,37.6452,37.818,189950.0
2018-05-03 11:30:00,45.95,46.1,45.86,46.05,230152.0,37.818,37.9415,37.744,37.9003,230152.0
2018-05-03 12:00:00,46.05,46.2,45.96,46.0,176450.0,37.9003,38.0238,37.8263,37.8592,176450.0
2018-05-03 12:30:00,46.01,46.38,46.0,46.37,165219.0,37.8674,38.1719,37.8592,38.1637,165219.0
2018-05-03 13:00:00,46.36,46.38,46.19,46.21,165741.0,38.1555,38.1719,38.0156,38.032,165741.0
2018-05-03 13:30:00,46.2,46.48,46.15,46.15,130850.0,38.0238,38.2542,37.9826,37.9826,130850.0
2018-05-03 14:00:00,46.17,46.23,46.05,46.1,128715.0,37.9991,38.0485,37.9003,37.9415,128715.0
2018-05-03 14:30:00,46.1,46.17,45.9,45.93,281633.0,37.9415,37.9991,37.7769,37.8016,281633.0
2018-05-03 15:00:00,45.94,46.19,45.94,46.11,269876.0,37.8098,38.0156,37.8098,37.9497,269876.0
2018-05-03 15:30:00,46.11,46.17,45.89,46.09,936731.0,37.9497,37.9991,37.7687,37.9333,936731.0
2018-05-04 09:30:00,45.75,46.01,45.62,45.8,210751.0,37.6534,37.8674,37.5464,37.6946,210751.0
2018-05-04 10:00:00,45.81,46.04,45.65,46.04,165888.0,37.7028,37.8921,37.5711,37.8921,165888.0
2018-05-04 10:30:00,46.03,46.15,45.93,45.93,254542.0,37.8839,37.9826,37.8016,37.8016,254542.0
2018-05-04 11:00:00,45.93,46.26,45.85,46.22,145943.0,37.8016,38.0732,37.7357,38.0403,145943.0
2018-05-04 11:30:00,46.2,46.25,46.12,46.2,100422.0,38.0238,38.0649,37.958,38.0238,100422.0
2018-05-04 12:00:00,46.19,46.23,46.14,46.19,71282.0,38.0156,38.0485,37.9744,38.0156,71282.0
2018-05-04 12:30:00,46.2,46.25,46.14,46.22,78162.0,38.0238,38.0649,37.9744,38.0403,78162.0
2018-05-04 13:00:00,46.21,46.24,46.17,46.18,82357.0,38.032,38.0567,37.9991,38.0073,82357.0
2018-05-04 13:30:00,46.19,46.21,46.05,46.1,67115.0,38.0156,38.032,37.9003,37.9415,67115.0
2018-05-04 14:00:00,46.09,46.39,46.09,46.39,199280.0,37.9333,38.1802,37.9333,38.1802,199280.0
2018-05-04 14:30:00,46.38,46.42,46.26,46.32,154154.0,38.1719,38.2049,38.0732,38.1226,154154.0
2018-05-04 15:00:00,46.32,46.38,46.24,46.27,195611.0,38.1226,38.1719,38.0567,38.0814,195611.0
2018-05-04 15:30:00,46.27,46.27,46.06,46.14,573687.0,38.0814,38.0814,37.9086,37.9744,573687.0
2018-05-07 09:30:00,46.13,46.33,45.87,45.96,109530.0,37.9662,38.1308,37.7522,37.8263,109530.0
2018-05-07 10:00:00,45.97,46.06,45.68,45.71,134182.0,37.8345,37.9086,37.5958,37.6205,134182.0
2018-05-07 10:30:00,45.71,45.73,45.3,45.65,275694.0,37.6205,37.637,37.2831,37.5711,275694.0
2018-05-07 11:00:00,45.65,45.81,45.58,45.7,111590.0,37.5711,37.7028,37.5135,37.6123,111590.0
2018-05-07 11:30:00,45.7,45.73,45.6,45.7,76524.0,37.6123,37.637,37.53,37.6123,76524.0
2018-05-07 12:00:00,45.69,45.78,45.5,45.64,95550.0,37.6041,37.6781,37.4477,37.5629,95550.0
2018-05-07 12:30:00,45.63,45.67,45.57,45.65,58896.0,37.5547,37.5876,37.5053,37.5711,58896.0
2018-05-07 13:00:00,45.65,45.7,45.6,45.64,61383.0,37.5711,37.6123,37.53,37.5629,61383.0
2018-05-07 13:30:00,45.64,45.73,45.53,45.54,86781.0,37.5629,37.637,37.4724,37.4806,86781.0
2018-05-07 14:00:00,45.53,45.65,45.53,45.54,194442.0,37.4724,37.5711,37.4724,37.4806,194442.0
2018-05-07 14:30:00,45.54,45.56,45.35,45.37,121433.0,37.4806,37.4971,37.3242,37.3407,121433.0
2018-05-07 15:00:00,45.37,45.45,45.33,45.34,186262.0,37.3407,37.4065,37.3078,37.316,186262.0
2018-05-07 15:30:00,45.33,45.42,45.27,45.4,719757.0,37.3078,37.3818,37.2584,37.3654,719757.0
2018-05-08 09:30:00,45.42,45.57,45.29,45.47,245872.0,37.3818,37.5053,37.2748,37.423,245872.0
2018-05-08 10:00:00,45.48,45.68,45.34,45.42,183076.0,37.4312,37.5958,37.316,37.3818,183076.0
2018-05-08 10:30:00,45.42,45.53,45.4,45.51,127349.0,37.3818,37.4724,37.3654,37.4559,127349.0
2018-05-08 11:00:00,45.5,45.66,45.49,45.57,148257.0,37.4477,37.5794,37.4394,37.5053,148257.0
2018-05-08 11:30:00,45.58,45.64,45.54,45.54,110390.0,37.5135,37.5629,37.4806,37.4806,110390.0
2018-05-08 12:00:00,45.54,45.55,45.34,45.41,159404.0,37.4806,37.4888,37.316,37.3736,159404.0
2018-05-08 12:30:00,45.38,45.42,45.32,45.42,106741.0,37.3489,37.3818,37.2995,37.3818,106741.0
2018-05-08 13:00:00,45.41,45.52,45.39,45.39,82796.0,37.3736,37.4641,37.3571,37.3571,82796.0
2018-05-08 13:30:00,45.39,45.45,45.34,45.4,111432.0,37.3571,37.4065,37.316,37.3654,111432.0
2018-05-08 14:00:00,45.4,45.48,45.33,45.4,105794.0,37.3654,37.4312,37.3078,37.3654,105794.0
2018-05-08 14:30:00,45.41,45.44,45.28,45.38,135889.0,37.3736,37.3983,37.2666,37.3489,135889.0
2018-05-08 15:00:00,45.37,45.44,45.3,45.42,172644.0,37.3407,37.3983,37.2831,37.3818,172644.0
2018-05-08 15:30:00,45.42,45.54,45.41,45.53,455032.0,37.3818,37.4806,37.3736,37.4724,455032.0
2018-05-09 09:30:00,45.45,45.67,45.37,45.62,88116.0,37.4065,37.5876,37.3407,37.5464,88116.0
2018-05-09 10:00:00,45.62,45.75,45.54,45.58,97530.0,37.5464,37.6534,37.4806,37.5135,97530.0
2018-05-09 10:30:00,45.58,45.59,45.36,45.4,102497.0,37.5135,37.5218,37.3325,37.3654,102497.0
2018-05-09 11:00:00,45.4,45.42,45.22,45.32,72498.0,37.3654,37.3818,37.2172,37.2995,72498.0
2018-05-09 11:30:00,45.34,45.4,45.29,45.3,112455.0,37.316,37.3654,37.2748,37.2831,112455.0
2018-05-09 12:00:00,45.31,45.44,45.29,45.4,52493.0,37.2913,37.3983,37.2748,37.3654,52493.0
2018-05-09 12:30:00,45.39,45.52,45.39,45.49,58055.0,37.3571,37.4641,37.3571,37.4394,58055.0
2018-05-09 13:00:00,45.5,45.55,45.4,45.48,57766.0,37.4477,37.4888,37.3654,37.4312,57766.0
2018-05-09 13:30:00,45.48,45.54,45.44,45.45,65497.0,37.4312,37.4806,37.3983,37.4065,65497.0
2018-05-09 14:00:00,45.46,45.5,45.44,45.47,97935.0,37.4148,37.4477,37.3983,37.423,97935.0
2018-05-09 14:30:00,45.48,45.53,45.42,45.46,90088.0,37.4312,37.4724,37.3818,37.4148,90088.0
2018-05-09 15:00:00,45.46,45.47,45.37,45.38,94881.0,37.4148,37.423,37.3407,37.3489,94881.0
2018-05-09 15:30:00,45.39,45.44,45.36,45.4,377465.0,37.3571,37.3983,37.3325,37.3654,377465.0
2018-05-10 09:30:00,46.45,46.77,45.96,45.97,363643.0,38.2296,38.4929,37.8263,37.8345,363643.0
2018-05-10 10:00:00,45.97,45.99,45.56,45.71,329365.0,37.8345,37.851,37.4971,37.6205,329365.0
2018-05-10 10:30:00,45.72,45.88,45.57,45.59,164146.0,37.6287,37.7604,37.5053,37.5218,164146.0
2018-05-10 11:00:00,45.58,45.7,45.48,45.63,178833.0,37.5135,37.6123,37.4312,37.5547,178833.0
2018-05-10 11:30:00,45.62,45.71,45.46,45.51,210247.0,37.5464,37.6205,37.4148,37.4559,210247.0
2018-05-10 12:00:00,45.5,45.74,45.5,45.73,118239.0,37.4477,37.6452,37.4477,37.637,118239.0
2018-05-10 12:30:00,45.72,45.72,45.66,45.66,70033.0,37.6287,37.6287,37.5794,37.5794,70033.0
2018-05-10 13:00:00,45.67,45.7,45.56,45.61,193196.0,37.5876,37.6123,37.4971,37.5382,193196.0
2018-05-10 13:30:00,45.61,45.68,45.55,45.56,116790.0,37.5382,37.5958,37.4888,37.4971,116790.0
2018-05-10 14:00:00,45.56,45.63,45.52,45.61,108831.0,37.4971,37.5547,37.4641,37.5382,108831.0
2018-05-10 14:30:00,45.61,45.64,45.47,45.64,540708.0,37.5382,37.5629,37.423,37.5629,540708.0
2018-05-10 15:00:00,45.64,45.75,45.54,45.67,238665.0,37.5629,37.6534,37.4806,37.5876,238665.0
2018-05-10 15:30:00,45.66,46.02,45.63,45.96,1062397.0,37.5794,37.8757,37.5547,37.8263,1062397.0
2018-05-11 09:30:00,45.84,45.88,45.48,45.64,191954.0,37.7275,37.7604,37.4312,37.5629,191954.0
2018-05-11 10:00:00,45.63,45.92,45.61,45.88,153200.0,37.5547,37.7934,37.5382,37.7604,153200.0
2018-05-11 10:30:00,45.88,45.98,45.81,45.96,101566.0,37.7604,37.8427,37.7028,37.8263,101566.0
2018-05-11 11:00:00,45.96,45.99,45.87,45.91,103096.0,37.8263,37.851,37.7522,37.7851,103096.0
2018-05-11 11:30:00,45.91,46.04,45.85,46.03,86986.0,37.7851,37.8921,37.7357,37.8839,86986.0
2018-05-11 12:00:00,46.02,46.09,45.86,45.91,116840.0,37.8757,37.9333,37.744,37.7851,116840.0
2018-05-11 12:30:00,45.92,46.04,45.9,46.0,106402.0,37.7934,37.8921,37.7769,37.8592,106402.0
2018-05-11 13:00:00,46.0,46.03,45.91,45.93,148728.0,37.8592,37.8839,37.7851,37.8016,148728.0
2018-05-11 13:30:00,45.93,45.99,45.87,45.99,129322.0,37.8016,37.851,37.7522,37.851,129322.0
2018-05-11 14:00:00,46.0,46.05,45.94,46.0,191905.0,37.8592,37.9003,37.8098,37.8592,191905.0
2018-05-11 14:30:00,46.0,46.04,45.97,46.02,113249.0,37.8592,37.8921,37.8345,37.8757,113249.0
2018-05-11 15:00:00,46.02,46.14,46.02,46.03,183603.0,37.8757,37.9744,37.8757,37.8839,183603.0
2018-05-11 15:30:00,46.03,46.1,45.93,46.02,483668.0,37.8839,37.9415,37.8016,37.8757,483668.0
2018-05-14 09:30:00,46.04,46.1,45.79,45.92,259777.0,37.8921,37.9415,37.6864,37.7934,259777.0
2018-05-14 10:00:00,45.93,46.13,45.81,45.83,147262.0,37.8016,37.9662,37.7028,37.7193,147262.0
2018-05-14 10:30:00,45.82,45.91,45.69,45.77,266664.0,37.711,37.7851,37.6041,37.6699,266664.0
2018-05-14 11:00:00,45.76,45.91,45.74,45.83,212998.0,37.6617,37.7851,37.6452,37.7193,212998.0
2018-05-14 11:30:00,45.83,45.99,45.75,45.87,158940.0,37.7193,37.851,37.6534,37.7522,158940.0
2018-05-14 12:00:00,45.87,45.95,45.78,45.82,168614.0,37.7522,37.818,37.6781,37.711,168614.0
2018-05-14 12:30:00,45.82,45.87,45.78,45.8,166331.0,37.711,37.7522,37.6781,37.6946,166331.0
2018-05-14 13:00:00,45.79,45.88,45.77,45.85,179890.0,37.6864,37.7604,37.6699,37.7357,179890.0
2018-05-14 13:30:00,45.86,45.86,45.71,45.72,126276.0,37.744,37.744,37.6205,37.6287,126276.0
2018-05-14 14:00:00,45.72,45.77,45.62,45.75,170100.0,37.6287,37.6699,37.5464,37.6534,170100.0
2018-05-14 14:30:00,45.76,45.85,45.73,45.85,98774.0,37.6617,37.7357,37.637,37.7357,98774.0
2018-05-14 15:00:00,45.84,45.88,45.62,45.64,214739.0,37.7275,37.7604,37.5464,37.5629,214739.0
2018-05-14 15:30:00,45.64,45.69,45.56,45.68,883980.0,37.5629,37.6041,37.4971,37.5958,883980.0
2018-05-15 09:30:00,45.55,45.78,45.51,45.63,134651.0,37.4888,37.6781,37.4559,37.5547,134651.0
2018-05-15 10:00:00,45.63,45.69,45.57,45.62,105941.0,37.5547,37.6041,37.5053,37.5464,105941.0
2018-05-15 10:30:00,45.62,45.76,45.59,45.71,171738.0,37.5464,37.6617,37.5218,37.6205,171738.0
2018-05-15 11:00:00,45.7,45.81,45.54,45.57,182948.0,37.6123,37.7028,37.4806,37.5053,182948.0
2018-05-15 11:30:00,45.58,45.62,45.48,45.5,246576.0,37.5135,37.5464,37.4312,37.4477,246576.0
2018-05-15 12:00:00,45.5,45.54,45.37,45.41,147283.0,37.4477,37.4806,37.3407,37.3736,147283.0
2018-05-15 12:30:00,45.4,45.68,45.4,45.58,253483.0,37.3654,37.5958,37.3654,37.5135,253483.0
2018-05-15 13:00:00,45.58,45.58,45.38,45.46,179907.0,37.5135,37.5135,37.3489,37.4148,179907.0
2018-05-15 13:30:00,45.45,45.49,45.35,45.41,222924.0,37.4065,37.4394,37.3242,37.3736,222924.0
2018-05-15 14:00:00,45.41,45.48,45.3,45.39,238702.0,37.3736,37.4312,37.2831,37.3571,238702.0
2018-05-15 14:30:00,45.38,45.52,45.31,45.36,279089.0,37.3489,37.4641,37.2913,37.3325,279089.0
2018-05-15 15:00:00,45.36,45.37,45.21,45.21,329763.0,37.3325,37.3407,37.209,37.209,329763.0
2018-05-15 15:30:00,45.21,45.23,45.02,45.23,968963.0,37.209,37.2255,37.0526,37.2255,968963.0
2018-05-16 09:30:00,45.47,45.53,44.8,45.1,735043.0,37.423,37.4724,36.8716,37.1185,735043.0
2018-05-16 10:00:00,45.1,45.11,43.95,44.1,987426.0,37.1185,37.1267,36.172,36.2954,987426.0
2018-05-16 10:30:00,44.1,44.59,44.1,44.54,779394.0,36.2954,36.6987,36.2954,36.6576,779394.0
2018-05-16 11:00:00,44.54,44.58,44.32,44.44,704304.0,36.6576,36.6905,36.4765,36.5753,704304.0
2018-05-16 11:30:00,44.43,44.47,44.28,44.39,358296.0,36.567,36.6,36.4436,36.5341,358296.0
2018-05-16 12:00:00,44.39,44.5,44.31,44.37,488698.0,36.5341,36.6247,36.4683,36.5177,488698.0
2018-05-16 12:30:00,44.36,44.45,44.21,44.23,488970.0,36.5094,36.5835,36.386,36.4024,488970.0
2018-05-16 13:00:00,44.22,44.33,44.12,44.23,326081.0,36.3942,36.4847,36.3119,36.4024,326081.0
2018-05-16 13:30:00,44.22,44.33,44.19,44.33,219491.0,36.3942,36.4847,36.3695,36.4847,219491.0
2018-05-16 14:00:00,44.32,44.45,44.24,44.27,339918.0,36.4765,36.5835,36.4107,36.4354,339918.0
2018-05-16 14:30:00,44.27,44.42,44.23,44.39,335324.0,36.4354,36.5588,36.4024,36.5341,335324.0
2018-05-16 15:00:00,44.38,44.41,44.28,44.29,378960.0,36.5259,36.5506,36.4436,36.4518,378960.0
2018-05-16 15:30:00,44.28,44.34,44.2,44.34,1298303.0,36.4436,36.493,36.3777,36.493,1298303.0
2018-05-17 09:30:00,44.34,44.35,43.95,44.2,321936.0,36.493,36.5012,36.172,36.3777,321936.0
2018-05-17 10:00:00,44.19,44.51,44.19,44.38,171978.0,36.3695,36.6329,36.3695,36.5259,171978.0
2018-05-17 10:30:00,44.38,44.77,44.38,44.68,273587.0,36.5259,36.8469,36.5259,36.7728,273587.0
2018-05-17 11:00:00,44.69,44.81,44.64,44.71,225299.0,36.781,36.8798,36.7399,36.7975,225299.0
2018-05-17 11:30:00,44.71,44.79,44.62,44.72,123647.0,36.7975,36.8633,36.7234,36.8057,123647.0
2018-05-17 12:00:00,44.72,44.92,44.67,44.75,307906.0,36.8057,36.9703,36.7646,36.8304,307906.0
2018-05-17 12:30:00,44.75,44.78,44.52,44.58,157613.0,36.8304,36.8551,36.6411,36.6905,157613.0
2018-05-17 13:00:00,44.57,44.59,44.33,44.58,175460.0,36.6823,36.6987,36.4847,36.6905,175460.0
2018-05-17 13:30:00,44.59,44.62,44.47,44.53,103537.0,36.6987,36.7234,36.6,36.6493,103537.0
2018-05-17 14:00:00,44.52,44.54,44.35,44.48,130545.0,36.6411,36.6576,36.5012,36.6082,130545.0
2018-05-17 14:30:00,44.48,44.58,44.47,44.54,117059.0,36.6082,36.6905,36.6,36.6576,117059.0
2018-05-17 15:00:00,44.54,44.6,44.43,44.43,167957.0,36.6576,36.707,36.567,36.567,167957.0
2018-05-17 15:30:00,44.44,44.51,44.39,44.42,621380.0,36.5753,36.6329,36.5341,36.5588,621380.0
2018-05-18 09:30:00,44.4,44.4,43.7,43.82,503568.0,36.5424,36.5424,35.9662,36.065,503568.0
2018-05-18 10:00:00,43.83,44.22,43.83,44.21,188511.0,36.0732,36.3942,36.0732,36.386,188511.0
2018-05-18 10:30:00,44.21,44.56,44.0,44.41,681922.0,36.386,36.674,36.2131,36.5506,681922.0
2018-05-18 11:00:00,44.43,44.71,44.37,44.7,152509.0,36.567,36.7975,36.5177,36.7893,152509.0
2018-05-18 11:30:00,44.7,44.75,44.63,44.65,93499.0,36.7893,36.8304,36.7316,36.7481,93499.0
2018-05-18 12:00:00,44.64,44.64,44.47,44.48,72521.0,36.7399,36.7399,36.6,36.6082,72521.0
2018-05-18 12:30:00,44.48,44.62,44.45,44.62,106758.0,36.6082,36.7234,36.5835,36.7234,106758.0
2018-05-18 13:00:00,44.61,44.66,44.56,44.64,105724.0,36.7152,36.7563,36.674,36.7399,105724.0
2018-05-18 13:30:00,44.64,44.64,44.57,44.59,103470.0,36.7399,36.7399,36.6823,36.6987,103470.0
2018-05-18 14:00:00,44.59,44.6,44.52,44.58,63489.0,36.6987,36.707,36.6411,36.6905,63489.0
2018-05-18 14:30:00,44.58,44.66,44.56,44.65,80072.0,36.6905,36.7563,36.674,36.7481,80072.0
2018-05-18 15:00:00,44.66,44.67,44.44,44.49,117941.0,36.7563,36.7646,36.5753,36.6164,117941.0
2018-05-18 15:30:00,44.48,44.69,44.42,44.48,1045627.0,36.6082,36.781,36.5588,36.6082,1045627.0
2018-05-21 09:30:00,44.88,44.88,44.44,44.85,286338.0,36.9374,36.9374,36.5753,36.9127,286338.0
2018-05-21 10:00:00,44.85,44.99,44.73,44.88,223405.0,36.9127,37.0279,36.8139,36.9374,223405.0
2018-05-21 10:30:00,44.88,44.97,44.69,44.84,167796.0,36.9374,37.0115,36.781,36.9045,167796.0
2018-05-21 11:00:00,44.84,44.99,44.78,44.82,134601.0,36.9045,37.0279,36.8551,36.888,134601.0
2018-05-21 11:30:00,44.82,44.94,44.73,44.94,115525.0,36.888,36.9868,36.8139,36.9868,115525.0
2018-05-21 12:00:00,44.95,45.13,44.93,45.08,139499.0,36.995,37.1432,36.9786,37.102,139499.0
2018-05-21 12:30:00,45.08,45.11,44.97,45.06,130788.0,37.102,37.1267,37.0115,37.0855,130788.0
2018-05-21 13:00:00,45.07,45.2,45.03,45.1,314959.0,37.0938,37.2008,37.0609,37.1185,314959.0
2018-05-21 13:30:00,45.12,45.16,45.0,45.07,147258.0,37.1349,37.1679,37.0362,37.0938,147258.0
2018-05-21 14:00:00,45.07,45.2,45.02,45.16,154058.0,37.0938,37.2008,37.0526,37.1679,154058.0
2018-05-21 14:30:00,45.16,45.23,45.08,45.15,278921.0,37.1679,37.2255,37.102,37.1596,278921.0
2018-05-21 15:00:00,45.16,45.16,44.99,45.05,260258.0,37.1679,37.1679,37.0279,37.0773,260258.0
2018-05-21 15:30:00,45.05,45.08,44.94,44.99,488748.0,37.0773,37.102,36.9868,37.0279,488748.0
2018-05-22 09:30:00,45.04,45.24,44.59,44.69,236867.0,37.0691,37.2337,36.6987,36.781,236867.0
2018-05-22 10:00:00,44.69,44.9,44.68,44.71,248729.0,36.781,36.9539,36.7728,36.7975,248729.0
2018-05-22 10:30:00,44.71,44.71,44.3,44.32,320598.0,36.7975,36.7975,36.46,36.4765,320598.0
2018-05-22 11:00:00,44.32,44.35,44.05,44.18,221806.0,36.4765,36.5012,36.2543,36.3613,221806.0
2018-05-22 11:30:00,44.18,44.28,44.0,44.07,277881.0,36.3613,36.4436,36.2131,36.2708,277881.0
2018-05-22 12:00:00,44.07,44.26,44.03,44.09,164904.0,36.2708,36.4271,36.2378,36.2872,164904.0
2018-05-22 12:30:00,44.09,44.21,44.02,44.07,145198.0,36.2872,36.386,36.2296,36.2708,145198.0
2018-05-22 13:00:00,44.07,44.16,43.99,44.01,128149.0,36.2708,36.3448,36.2049,36.2214,128149.0
2018-05-22 13:30:00,44.01,44.05,43.9,44.02,161752.0,36.2214,36.2543,36.1308,36.2296,161752.0
2018-05-22 14:00:00,44.01,44.17,43.99,44.1,170717.0,36.2214,36.3531,36.2049,36.2954,170717.0
2018-05-22 14:30:00,44.1,44.1,43.91,43.97,171973.0,36.2954,36.2954,36.1391,36.1885,171973.0
2018-05-22 15:00:00,43.96,43.98,43.84,43.91,284994.0,36.1802,36.1967,36.0815,36.1391,284994.0
2018-05-22 15:30:00,43.91,43.95,43.83,43.93,581493.0,36.1391,36.172,36.0732,36.1555,581493.0
2018-05-23 09:30:00,43.9,44.71,43.9,44.5,346278.0,36.1308,36.7975,36.1308,36.6247,346278.0
2018-05-23 10:00:00,44.49,44.74,44.47,44.54,197425.0,36.6164,36.8222,36.6,36.6576,197425.0
2018-05-23 10:30:00,44.53,44.54,43.94,44.1,466001.0,36.6493,36.6576,36.1638,36.2954,466001.0
2018-05-23 11:00:00,44.11,44.52,44.11,44.52,195496.0,36.3037,36.6411,36.3037,36.6411,195496.0
2018-05-23 11:30:00,44.52,44.58,44.41,44.44,158036.0,36.6411,36.6905,36.5506,36.5753,158036.0
2018-05-23 12:00:00,44.43,44.45,44.33,44.36,117984.0,36.567,36.5835,36.4847,36.5094,117984.0
2018-05-23 12:30:00,44.37,44.5,44.3,44.41,105847.0,36.5177,36.6247,36.46,36.5506,105847.0
2018-05-23 13:00:00,44.4,44.41,44.31,44.41,95931.0,36.5424,36.5506,36.4683,36.5506,95931.0
2018-05-23 13:30:00,44.41,44.54,44.39,44.48,117016.0,36.5506,36.6576,36.5341,36.6082,117016.0
2018-05-23 14:00:00,44.47,44.87,44.47,44.8,215429.0,36.6,36.9292,36.6,36.8716,215429.0
2018-05-23 14:30:00,44.8,44.8,44.64,44.67,163840.0,36.8716,36.8716,36.7399,36.7646,163840.0
2018-05-23 15:00:00,44.68,44.7,44.57,44.58,183286.0,36.7728,36.7893,36.6823,36.6905,183286.0
2018-05-23 15:30:00,44.58,44.64,44.54,44.61,550708.0,36.6905,36.7399,36.6576,36.7152,550708.0
2018-05-24 09:30:00,44.36,44.77,44.35,44.42,163212.0,36.5094,36.8469,36.5012,36.5588,163212.0
2018-05-24 10:00:00,44.42,44.6,44.32,44.35,134926.0,36.5588,36.707,36.4765,36.5012,134926.0
2018-05-24 10:30:00,44.35,44.51,44.28,44.33,138558.0,36.5012,36.6329,36.4436,36.4847,138558.0
2018-05-24 11:00:00,44.32,44.61,44.31,44.59,134611.0,36.4765,36.7152,36.4683,36.6987,134611.0
2018-05-24 11:30:00,44.59,44.68,44.49,44.67,142853.0,36.6987,36.7728,36.6164,36.7646,142853.0
2018-05-24 12:00:00,44.67,44.72,44.59,44.61,150146.0,36.7646,36.8057,36.6987,36.7152,150146.0
2018-05-24 12:30:00,44.6,44.65,44.53,44.62,134778.0,36.707,36.7481,36.6493,36.7234,134778.0
2018-05-24 13:00:00,44.62,44.68,44.51,44.53,70860.0,36.7234,36.7728,36.6329,36.6493,70860.0
2018-05-24 13:30:00,44.53,44.64,44.51,44.61,67783.0,36.6493,36.7399,36.6329,36.7152,67783.0
2018-05-24 14:00:00,44.6,44.63,44.55,44.62,83934.0,36.707,36.7316,36.6658,36.7234,83934.0
2018-05-24 14:30:00,44.62,44.64,44.52,44.53,110000.0,36.7234,36.7399,36.6411,36.6493,110000.0
2018-05-24 15:00:00,44.53,44.61,44.46,44.54,146724.0,36.6493,36.7152,36.5917,36.6576,146724.0
2018-05-24 15:30:00,44.55,44.63,44.53,44.57,451557.0,36.6658,36.7316,36.6493,36.6823,451557.0
2018-05-25 09:30:00,44.6,44.86,44.54,44.66,99912.0,36.707,36.9209,36.6576,36.7563,99912.0
2018-05-25 10:00:00,44.65,44.66,44.44,44.45,116767.0,36.7481,36.7563,36.5753,36.5835,116767.0
2018-05-25 10:30:00,44.46,44.5,44.36,44.5,97410.0,36.5917,36.6247,36.5094,36.6247,97410.0
2018-05-25 11:00:00,44.49,44.56,44.38,44.44,106133.0,36.6164,36.674,36.5259,36.5753,106133.0
2018-05-25 11:30:00,44.44,44.46,44.33,44.35,86504.0,36.5753,36.5917,36.4847,36.5012,86504.0
2018-05-25 12:00:00,44.35,44.38,44.27,44.38,96687.0,36.5012,36.5259,36.4354,36.5259,96687.0
2018-05-25 12:30:00,44.38,44.39,44.2,44.21,96891.0,36.5259,36.5341,36.3777,36.386,96891.0
2018-05-25 13:00:00,44.22,44.34,44.22,44.33,67572.0,36.3942,36.493,36.3942,36.4847,67572.0
2018-05-25 13:30:00,44.32,44.34,44.26,44.33,101345.0,36.4765,36.493,36.4271,36.4847,101345.0
2018-05-25 14:00:00,44.34,44.4,44.33,44.38,85145.0,36.493,36.5424,36.4847,36.5259,85145.0
2018-05-25 14:30:00,44.37,44.39,44.24,44.24,140770.0,36.5177,36.5341,36.4107,36.4107,140770.0
2018-05-25 15:00:00,44.24,44.3,44.2,44.29,126225.0,36.4107,36.46,36.3777,36.4518,126225.0
2018-05-25 15:30:00,44.29,44.37,44.22,44.28,433427.0,36.4518,36.5177,36.3942,36.4436,433427.0
2018-05-29 09:30:00,43.92,44.3,43.54,44.26,193842.0,36.1473,36.46,35.8345,36.4271,193842.0
2018-05-29 10:00:00,44.27,44.29,44.12,44.17,132819.0,36.4354,36.4518,36.3119,36.3531,132819.0
2018-05-29 10:30:00,44.16,44.28,44.14,44.26,117586.0,36.3448,36.4436,36.3284,36.4271,117586.0
2018-05-29 11:00:00,44.25,44.29,44.14,44.24,133979.0,36.4189,36.4518,36.3284,36.4107,133979.0
2018-05-29 11:30:00,44.23,44.26,44.06,44.14,113212.0,36.4024,36.4271,36.2625,36.3284,113212.0
2018-05-29 12:00:00,44.12,44.15,43.86,43.94,136655.0,36.3119,36.3366,36.0979,36.1638,136655.0
2018-05-29 12:30:00,43.94,44.1,43.94,44.07,66293.0,36.1638,36.2954,36.1638,36.2708,66293.0
2018-05-29 13:00:00,44.06,44.06,43.89,43.93,76790.0,36.2625,36.2625,36.1226,36.1555,76790.0
2018-05-29 13:30:00,43.91,44.04,43.87,43.94,113360.0,36.1391,36.2461,36.1061,36.1638,113360.0
2018-05-29 14:00:00,43.93,43.94,43.75,43.87,189254.0,36.1555,36.1638,36.0074,36.1061,189254.0
2018-05-29 14:30:00,43.86,43.97,43.72,43.76,192579.0,36.0979,36.1885,35.9827,36.0156,192579.0
2018-05-29 15:00:00,43.75,43.79,43.66,43.73,194561.0,36.0074,36.0403,35.9333,35.9909,194561.0
2018-05-29 15:30:00,43.74,43.84,43.71,43.8,532123.0,35.9992,36.0815,35.9745,36.0485,532123.0
2018-05-30 09:30:00,43.82,44.0,43.64,43.89,322983.0,36.065,36.2131,35.9169,36.1226,322983.0
2018-05-30 10:00:00,43.87,44.21,43.78,44.21,166938.0,36.1061,36.386,36.0321,36.386,166938.0
2018-05-30 10:30:00,44.21,44.24,44.05,44.14,280393.0,36.386,36.4107,36.2543,36.3284,280393.0
2018-05-30 11:00:00,44.15,44.15,43.94,44.0,148568.0,36.3366,36.3366,36.1638,36.2131,148568.0
2018-05-30 11:30:00,44.0,44.09,43.93,44.01,162965.0,36.2131,36.2872,36.1555,36.2214,162965.0
2018-05-30 12:00:00,44.0,44.1,43.92,44.06,124317.0,36.2131,36.2954,36.1473,36.2625,124317.0
2018-05-30 12:30:00,44.07,44.08,43.94,43.99,107214.0,36.2708,36.279,36.1638,36.2049,107214.0
2018-05-30 13:00:00,44.0,44.01,43.78,43.87,194193.0,36.2131,36.2214,36.0321,36.1061,194193.0
2018-05-30 13:30:00,43.88,43.91,43.77,43.86,123663.0,36.1144,36.1391,36.0238,36.0979,123663.0
2018-05-30 14:00:00,43.86,43.97,43.79,43.97,498585.0,36.0979,36.1885,36.0403,36.1885,498585.0
2018-05-30 14:30:00,43.95,44.06,43.94,43.98,103461.0,36.172,36.2625,36.1638,36.1967,103461.0
2018-05-30 15:00:00,43.99,44.04,43.97,43.98,142629.0,36.2049,36.2461,36.1885,36.1967,142629.0
2018-05-30 15:30:00,43.97,44.0,43.88,43.97,540963.0,36.1885,36.2131,36.1144,36.1885,540963.0
2018-05-31 09:30:00,44.18,44.21,43.83,43.91,144724.0,36.3613,36.386,36.0732,36.1391,144724.0
2018-05-31 10:00:00,43.9,44.12,43.89,44.01,177246.0,36.1308,36.3119,36.1226,36.2214,177246.0
2018-05-31 10:30:00,44.01,44.09,43.93,43.97,136689.0,36.2214,36.2872,36.1555,36.1885,136689.0
2018-05-31 11:00:00,43.97,44.05,43.87,44.02,134267.0,36.1885,36.2543,36.1061,36.2296,134267.0
2018-05-31 11:30:00,44.02,44.11,43.93,44.02,127213.0,36.2296,36.3037,36.1555,36.2296,127213.0
2018-05-31 12:00:00,44.01,44.02,43.81,43.82,121666.0,36.2214,36.2296,36.0568,36.065,121666.0
2018-05-31 12:30:00,43.81,43.9,43.74,43.9,102511.0,36.0568,36.1308,35.9992,36.1308,102511.0
2018-05-31 13:00:00,43.9,43.9,43.69,43.75,82498.0,36.1308,36.1308,35.958,36.0074,82498.0
2018-05-31 13:30:00,43.75,43.78,43.66,43.68,94457.0,36.0074,36.0321,35.9333,35.9498,94457.0
2018-05-31 14:00:00,43.68,43.79,43.66,43.76,98288.0,35.9498,36.0403,35.9333,36.0156,98288.0
2018-05-31 14:30:00,43.75,43.75,43.62,43.68,129195.0,36.0074,36.0074,35.9004,35.9498,129195.0
2018-05-31 15:00:00,43.68,43.83,43.6,43.82,163539.0,35.9498,36.0732,35.8839,36.065,163539.0
2018-05-31 15:30:00,43.82,43.89,43.71,43.73,793472.0,36.065,36.1226,35.9745,35.9909,793472.0
2018-06-01 09:30:00,44.07,44.22,43.86,43.99,140719.0,36.2708,36.3942,36.0979,36.2049,140719.0
2018-06-01 10:00:00,43.99,44.34,43.99,44.23,151977.0,36.2049,36.493,36.2049,36.4024,151977.0
2018-06-01 10:30:00,44.23,44.41,44.16,44.4,170000.0,36.4024,36.5506,36.3448,36.5424,170000.0
2018-06-01 11:00:00,44.39,44.39,44.27,44.31,112373.0,36.5341,36.5341,36.4354,36.4683,112373.0
2018-06-01 11:30:00,44.3,44.35,44.21,44.33,126365.0,36.46,36.5012,36.386,36.4847,126365.0
2018-06-01 12:00:00,44.32,44.34,44.25,44.29,151045.0,36.4765,36.493,36.4189,36.4518,151045.0
2018-06-01 12:30:00,44.29,44.45,44.28,44.45,97843.0,36.4518,36.5835,36.4436,36.5835,97843.0
2018-06-01 13:00:00,44.44,44.49,44.37,44.45,148331.0,36.5753,36.6164,36.5177,36.5835,148331.0
2018-06-01 13:30:00,44.45,44.51,44.43,44.5,112515.0,36.5835,36.6329,36.567,36.6247,112515.0
2018-06-01 14:00:00,44.5,44.56,44.44,44.51,146237.0,36.6247,36.674,36.5753,36.6329,146237.0
2018-06-01 14:30:00,44.52,44.61,44.45,44.56,103795.0,36.6411,36.7152,36.5835,36.674,103795.0
2018-06-01 15:00:00,44.55,44.55,44.44,44.48,123968.0,36.6658,36.6658,36.5753,36.6082,123968.0
2018-06-01 15:30:00,44.48,44.53,44.44,44.5,486434.0,36.6082,36.6493,36.5753,36.6247,486434.0
2018-06-04 09:30:00,44.7,45.03,44.4,44.97,217852.0,36.7893,37.0609,36.5424,37.0115,217852.0
2018-06-04 10:00:00,44.97,45.03,44.85,44.86,138992.0,37.0115,37.0609,36.9127,36.9209,138992.0
2018-06-04 10:30:00,44.86,44.87,44.72,44.79,207412.0,36.9209,36.9292,36.8057,36.8633,207412.0
2018-06-04 11:00:00,44.79,44.93,44.74,44.9,112229.0,36.8633,36.9786,36.8222,36.9539,112229.0
2018-06-04 11:30:00,44.9,44.99,44.8,44.87,114994.0,36.9539,37.0279,36.8716,36.9292,114994.0
2018-06-04 12:00:00,44.86,44.93,44.82,44.92,128012.0,36.9209,36.9786,36.888,36.9703,128012.0
2018-06-04 12:30:00,44.91,44.97,44.85,44.85,58725.0,36.9621,37.0115,36.9127,36.9127,58725.0
2018-06-04 13:00:00,44.85,44.98,44.84,44.97,95226.0,36.9127,37.0197,36.9045,37.0115,95226.0
2018-06-04 13:30:00,44.97,45.0,44.93,44.97,113291.0,37.0115,37.0362,36.9786,37.0115,113291.0
2018-06-04 14:00:00,44.97,45.03,44.94,45.01,161104.0,37.0115,37.0609,36.9868,37.0444,161104.0
2018-06-04 14:30:00,45.02,45.19,45.0,45.11,204139.0,37.0526,37.1925,37.0362,37.1267,204139.0
2018-06-04 15:00:00,45.11,45.18,45.03,45.08,290846.0,37.1267,37.1843,37.0609,37.102,290846.0
2018-06-04 15:30:00,45.08,45.2,45.08,45.16,506039.0,37.102,37.2008,37.102,37.1679,506039.0
2018-06-05 09:30:00,45.04,45.24,44.83,45.07,490285.0,37.0691,37.2337,36.8963,37.0938,490285.0
2018-06-05 10:00:00,45.07,45.21,45.01,45.07,141646.0,37.0938,37.209,37.0444,37.0938,141646.0
2018-06-05 10:30:00,45.08,45.19,45.03,45.06,188386.0,37.102,37.1925,37.0609,37.0855,188386.0
2018-06-05 11:00:00,45.07,45.1,44.92,44.95,239899.0,37.0938,37.1185,36.9703,36.995,239899.0
2018-06-05 11:30:00,44.95,45.18,44.94,45.15,217213.0,36.995,37.1843,36.9868,37.1596,217213.0
2018-06-05 12:00:00,45.16,45.17,43.86,44.66,1869251.0,37.1679,37.1761,36.0979,36.7563,1869251.0
2018-06-05 12:30:00,44.66,44.7,44.41,44.46,378173.0,36.7563,36.7893,36.5506,36.5917,378173.0
2018-06-05 13:00:00,44.46,44.48,44.36,44.47,255579.0,36.5917,36.6082,36.5094,36.6,255579.0
2018-06-05 13:30:00,44.47,44.72,44.37,44.66,236821.0,36.6,36.8057,36.5177,36.7563,236821.0
2018-06-05 14:00:00,44.65,44.83,44.64,44.77,325626.0,36.7481,36.8963,36.7399,36.8469,325626.0
2018-06-05 14:30:00,44.76,44.82,44.74,44.75,188551.0,36.8386,36.888,36.8222,36.8304,188551.0
2018-06-05 15:00:00,44.75,44.79,44.66,44.78,279979.0,36.8304,36.8633,36.7563,36.8551,279979.0
2018-06-05 15:30:00,44.79,44.83,44.69,44.78,636768.0,36.8633,36.8963,36.781,36.8551,636768.0
2018-06-06 09:30:00,44.94,45.35,44.86,45.06,345170.0,36.9868,37.3242,36.9209,37.0855,345170.0
2018-06-06 10:00:00,45.06,45.15,44.97,45.11,125475.0,37.0855,37.1596,37.0115,37.1267,125475.0
2018-06-06 10:30:00,45.1,45.21,45.04,45.14,220485.0,37.1185,37.209,37.0691,37.1514,220485.0
2018-06-06 11:00:00,45.14,45.24,45.04,45.17,325367.0,37.1514,37.2337,37.0691,37.1761,325367.0
2018-06-06 11:30:00,45.17,46.04,45.17,45.87,816213.0,37.1761,37.8921,37.1761,37.7522,816213.0
2018-06-06 12:00:00,45.87,46.31,45.8,45.84,363149.0,37.7522,38.1143,37.6946,37.7275,363149.0
2018-06-06 12:30:00,45.85,45.89,45.62,45.64,178505.0,37.7357,37.7687,37.5464,37.5629,178505.0
2018-06-06 13:00:00,45.63,45.72,45.63,45.7,135738.0,37.5547,37.6287,37.5547,37.6123,135738.0
2018-06-06 13:30:00,45.69,45.74,45.65,45.68,90001.0,37.6041,37.6452,37.5711,37.5958,90001.0
2018-06-06 14:00:00,45.68,45.76,45.58,45.65,282370.0,37.5958,37.6617,37.5135,37.5711,282370.0
2018-06-06 14:30:00,45.66,45.66,45.51,45.57,157033.0,37.5794,37.5794,37.4559,37.5053,157033.0
2018-06-06 15:00:00,45.56,45.68,45.52,45.52,151358.0,37.4971,37.5958,37.4641,37.4641,151358.0
2018-06-06 15:30:00,45.52,45.76,45.5,45.74,694060.0,37.4641,37.6617,37.4477,37.6452,694060.0
2018-06-07 09:30:00,45.58,45.96,45.51,45.8,137846.0,37.7902,38.1052,37.7322,37.9726,137846.0
2018-06-07 10:00:00,45.8,45.86,45.52,45.52,120995.0,37.9726,38.0223,37.7404,37.7404,120995.0
2018-06-07 10:30:00,45.5,45.65,45.46,45.59,146300.0,37.7239,37.8482,37.6907,37.7985,146300.0
2018-06-07 11:00:00,45.6,45.74,45.58,45.7,219548.0,37.8068,37.9228,37.7902,37.8897,219548.0
2018-06-07 11:30:00,45.7,45.72,45.24,45.29,296802.0,37.8897,37.9063,37.5083,37.5497,296802.0
2018-06-07 12:00:00,45.29,45.38,45.28,45.36,110183.0,37.5497,37.6244,37.5415,37.6078,110183.0
2018-06-07 12:30:00,45.35,45.47,45.35,45.47,99276.0,37.5995,37.699,37.5995,37.699,99276.0
2018-06-07 13:00:00,45.46,45.66,45.42,45.52,169109.0,37.6907,37.8565,37.6575,37.7404,169109.0
2018-06-07 13:30:00,45.52,45.53,45.3,45.34,83621.0,37.7404,37.7487,37.558,37.5912,83621.0
2018-06-07 14:00:00,45.33,45.45,45.32,45.45,114883.0,37.5829,37.6824,37.5746,37.6824,114883.0
2018-06-07 14:30:00,45.44,45.58,45.44,45.53,124766.0,37.6741,37.7902,37.6741,37.7487,124766.0
2018-06-07 15:00:00,45.53,45.89,45.52,45.82,429560.0,37.7487,38.0472,37.7404,37.9892,429560.0
2018-06-07 15:30:00,45.82,45.86,45.64,45.83,840472.0,37.9892,38.0223,37.8399,37.9975,840472.0
2018-06-08 09:30:00,45.77,45.93,45.55,45.78,193695.0,37.9477,38.0804,37.7653,37.956,193695.0
2018-06-08 10:00:00,45.78,46.08,45.74,45.82,332733.0,37.956,38.2047,37.9228,37.9892,332733.0
2018-06-08 10:30:00,45.82,46.06,45.74,46.03,281967.0,37.9892,38.1882,37.9228,38.1633,281967.0
2018-06-08 11:00:00,46.03,46.04,45.83,46.0,275844.0,38.1633,38.1716,37.9975,38.1384,275844.0
2018-06-08 11:30:00,46.0,46.02,45.85,45.85,171468.0,38.1384,38.155,38.014,38.014,171468.0
2018-06-08 12:00:00,45.86,45.96,45.8,45.87,153566.0,38.0223,38.1052,37.9726,38.0306,153566.0
2018-06-08 12:30:00,45.88,46.13,45.88,46.05,135812.0,38.0389,38.2462,38.0389,38.1799,135812.0
2018-06-08 13:00:00,46.05,46.06,45.95,46.05,81845.0,38.1799,38.1882,38.097,38.1799,81845.0
2018-06-08 13:30:00,46.03,46.07,45.96,46.04,94055.0,38.1633,38.1964,38.1052,38.1716,94055.0
2018-06-08 14:00:00,46.03,46.27,46.03,46.25,167100.0,38.1633,38.3623,38.1633,38.3457,167100.0
2018-06-08 14:30:00,46.26,46.3,46.17,46.27,227478.0,38.354,38.3871,38.2794,38.3623,227478.0
2018-06-08 15:00:00,46.26,46.29,46.08,46.14,246915.0,38.354,38.3788,38.2047,38.2545,246915.0
2018-06-08 15:30:00,46.16,46.28,46.14,46.23,621924.0,38.2711,38.3706,38.2545,38.3291,621924.0
2018-06-11 09:30:00,46.25,46.38,45.95,46.15,175322.0,38.3457,38.4535,38.097,38.2628,175322.0
2018-06-11 10:00:00,46.15,46.35,45.98,46.03,292425.0,38.2628,38.4286,38.1218,38.1633,292425.0
2018-06-11 10:30:00,46.02,46.24,45.97,46.16,234087.0,38.155,38.3374,38.1135,38.2711,234087.0
2018-06-11 11:00:00,46.17,46.2,46.05,46.06,137827.0,38.2794,38.3042,38.1799,38.1882,137827.0
2018-06-11 11:30:00,46.07,46.14,46.05,46.1,120731.0,38.1964,38.2545,38.1799,38.2213,120731.0
2018-06-11 12:00:00,46.1,46.42,46.1,46.41,183130.0,38.2213,38.4866,38.2213,38.4783,183130.0
2018-06-11 12:30:00,46.42,46.44,46.18,46.28,210130.0,38.4866,38.5032,38.2876,38.3706,210130.0
2018-06-11 13:00:00,46.29,46.36,46.23,46.35,113970.0,38.3788,38.4369,38.3291,38.4286,113970.0
2018-06-11 13:30:00,46.34,46.37,46.21,46.24,126994.0,38.4203,38.4452,38.3125,38.3374,126994.0
2018-06-11 14:00:00,46.24,46.31,46.2,46.27,105969.0,38.3374,38.3954,38.3042,38.3623,105969.0
2018-06-11 14:30:00,46.28,46.39,46.27,46.38,126712.0,38.3706,38.4618,38.3623,38.4535,126712.0
2018-06-11 15:00:00,46.38,46.45,46.37,46.42,134579.0,38.4535,38.5115,38.4452,38.4866,134579.0
2018-06-11 15:30:00,46.41,46.42,46.29,46.3,410039.0,38.4783,38.4866,38.3788,38.3871,410039.0
2018-06-12 09:30:00,46.29,46.63,46.28,46.55,213395.0,38.3788,38.6607,38.3706,38.5944,213395.0
2018-06-12 10:00:00,46.56,46.57,46.23,46.25,102940.0,38.6027,38.611,38.3291,38.3457,102940.0
2018-06-12 10:30:00,46.25,46.32,46.17,46.25,113382.0,38.3457,38.4037,38.2794,38.3457,113382.0
2018-06-12 11:00:00,46.25,46.27,46.14,46.23,122777.0,38.3457,38.3623,38.2545,38.3291,122777.0
2018-06-12 11:30:00,46.23,46.32,46.17,46.3,101035.0,38.3291,38.4037,38.2794,38.3871,101035.0
2018-06-12 12:00:00,46.3,46.35,46.2,46.22,107226.0,38.3871,38.4286,38.3042,38.3208,107226.0
2018-06-12 12:30:00,46.21,46.33,46.17,46.32,116545.0,38.3125,38.412,38.2794,38.4037,116545.0
2018-06-12 13:00:00,46.32,46.36,46.16,46.16,70198.0,38.4037,38.4369,38.2711,38.2711,70198.0
2018-06-12 13:30:00,46.16,46.23,46.01,46.04,157018.0,38.2711,38.3291,38.1467,38.1716,157018.0
2018-06-12 14:00:00,46.04,46.05,45.93,45.95,116046.0,38.1716,38.1799,38.0804,38.097,116046.0
2018-06-12 14:30:00,45.94,45.99,45.83,45.84,142110.0,38.0887,38.1301,37.9975,38.0058,142110.0
2018-06-12 15:00:00,45.85,45.86,45.77,45.78,182764.0,38.014,38.0223,37.9477,37.956,182764.0
2018-06-12 15:30:00,45.78,45.85,45.75,45.82,496071.0,37.956,38.014,37.9311,37.9892,496071.0
2018-06-13 09:30:00,46.07,46.07,45.69,45.76,252434.0,38.1964,38.1964,37.8814,37.9394,252434.0
2018-06-13 10:00:00,45.74,45.92,45.7,45.76,114161.0,37.9228,38.0721,37.8897,37.9394,114161.0
2018-06-13 10:30:00,45.76,45.83,45.66,45.7,145757.0,37.9394,37.9975,37.8565,37.8897,145757.0
2018-06-13 11:00:00,45.72,45.76,45.57,45.7,129111.0,37.9063,37.9394,37.7819,37.8897,129111.0
2018-06-13 11:30:00,45.7,45.75,45.62,45.7,65572.0,37.8897,37.9311,37.8234,37.8897,65572.0
2018-06-13 12:00:00,45.7,45.76,45.58,45.6,75404.0,37.8897,37.9394,37.7902,37.8068,75404.0
2018-06-13 12:30:00,45.6,45.64,45.57,45.58,103869.0,37.8068,37.8399,37.7819,37.7902,103869.0
2018-06-13 13:00:00,45.59,45.63,45.53,45.59,86292.0,37.7985,37.8316,37.7487,37.7985,86292.0
2018-06-13 13:30:00,45.59,45.63,45.55,45.6,74980.0,37.7985,37.8316,37.7653,37.8068,74980.0
2018-06-13 14:00:00,45.6,45.63,45.31,45.35,125132.0,37.8068,37.8316,37.5663,37.5995,125132.0
2018-06-13 14:30:00,45.35,45.47,45.33,45.44,118792.0,37.5995,37.699,37.5829,37.6741,118792.0
2018-06-13 15:00:00,45.44,45.59,45.44,45.55,139579.0,37.6741,37.7985,37.6741,37.7653,139579.0
2018-06-13 15:30:00,45.55,45.6,45.45,45.46,424597.0,37.7653,37.8068,37.6824,37.6907,424597.0
2018-06-14 09:30:00,45.54,45.99,45.48,45.73,149803.0,37.757,38.1301,37.7073,37.9146,149803.0
2018-06-14 10:00:00,45.74,46.11,45.73,46.02,115256.0,37.9228,38.2296,37.9146,38.155,115256.0
2018-06-14 10:30:00,46.02,46.05,45.74,45.94,209612.0,38.155,38.1799,37.9228,38.0887,209612.0
2018-06-14 11:00:00,45.93,45.94,45.75,45.87,127459.0,38.0804,38.0887,37.9311,38.0306,127459.0
2018-06-14 11:30:00,45.87,46.04,45.85,46.01,113445.0,38.0306,38.1716,38.014,38.1467,113445.0
2018-06-14 12:00:00,46.02,46.31,46.02,46.03,143236.0,38.155,38.3954,38.155,38.1633,143236.0
2018-06-14 12:30:00,46.04,46.05,45.77,45.81,163104.0,38.1716,38.1799,37.9477,37.9809,163104.0
2018-06-14 13:00:00,45.82,45.87,45.74,45.83,149254.0,37.9892,38.0306,37.9228,37.9975,149254.0
2018-06-14 13:30:00,45.82,45.83,45.72,45.76,86238.0,37.9892,37.9975,37.9063,37.9394,86238.0
2018-06-14 14:00:00,45.76,45.78,45.66,45.71,92963.0,37.9394,37.956,37.8565,37.898,92963.0
2018-06-14 14:30:00,45.71,45.71,45.52,45.53,114562.0,37.898,37.898,37.7404,37.7487,114562.0
2018-06-14 15:00:00,45.55,45.56,45.43,45.49,225304.0,37.7653,37.7736,37.6658,37.7156,225304.0
2018-06-14 15:30:00,45.5,45.66,45.48,45.53,483687.0,37.7239,37.8565,37.7073,37.7487,483687.0
2018-06-15 09:30:00,45.16,45.58,45.09,45.56,449066.0,37.442,37.7902,37.3839,37.7736,449066.0
2018-06-15 10:00:00,45.58,45.8,45.56,45.7,150662.0,37.7902,37.9726,37.7736,37.8897,150662.0
2018-06-15 10:30:00,45.7,45.83,45.59,45.81,132654.0,37.8897,37.9975,37.7985,37.9809,132654.0
2018-06-15 11:00:00,45.8,45.84,45.72,45.78,71145.0,37.9726,38.0058,37.9063,37.956,71145.0
2018-06-15 11:30:00,45.77,45.92,45.77,45.91,70391.0,37.9477,38.0721,37.9477,38.0638,70391.0
2018-06-15 12:00:00,45.91,45.93,45.83,45.93,99190.0,38.0638,38.0804,37.9975,38.0804,99190.0
2018-06-15 12:30:00,45.93,45.98,45.88,45.98,66740.0,38.0804,38.1218,38.0389,38.1218,66740.0
2018-06-15 13:00:00,45.98,46.03,45.95,46.01,61327.0,38.1218,38.1633,38.097,38.1467,61327.0
2018-06-15 13:30:00,46.01,46.07,46.0,46.04,78185.0,38.1467,38.1964,38.1384,38.1716,78185.0
2018-06-15 14:00:00,46.04,46.25,46.04,46.23,111507.0,38.1716,38.3457,38.1716,38.3291,111507.0
2018-06-15 14:30:00,46.23,46.26,46.19,46.25,107589.0,38.3291,38.354,38.2959,38.3457,107589.0
2018-06-15 15:00:00,46.25,46.25,46.15,46.23,116756.0,38.3457,38.3457,38.2628,38.3291,116756.0
2018-06-15 15:30:00,46.23,46.46,46.21,46.4,934271.0,38.3291,38.5198,38.3125,38.47,934271.0
2018-06-18 09:30:00,46.2,46.54,46.2,46.51,130008.0,38.3042,38.5861,38.3042,38.5612,130008.0
2018-06-18 10:00:00,46.51,46.69,46.42,46.69,340956.0,38.5612,38.7105,38.4866,38.7105,340956.0
2018-06-18 10:30:00,46.69,46.75,46.63,46.63,200977.0,38.7105,38.7602,38.6607,38.6607,200977.0
2018-06-18 11:00:00,46.62,46.69,46.56,46.61,136752.0,38.6524,38.7105,38.6027,38.6442,136752.0
2018-06-18 11:30:00,46.62,46.72,46.47,46.48,142762.0,38.6524,38.7354,38.5281,38.5364,142762.0
2018-06-18 12:00:00,46.49,46.51,46.42,46.47,116510.0,38.5447,38.5612,38.4866,38.5281,116510.0
2018-06-18 12:30:00,46.46,46.61,46.45,46.52,220964.0,38.5198,38.6442,38.5115,38.5695,220964.0
2018-06-18 13:00:00,46.52,46.53,46.46,46.48,119183.0,38.5695,38.5778,38.5198,38.5364,119183.0
2018-06-18 13:30:00,46.48,46.51,46.43,46.44,111390.0,38.5364,38.5612,38.4949,38.5032,111390.0
2018-06-18 14:00:00,46.44,46.6,46.43,46.59,131542.0,38.5032,38.6359,38.4949,38.6276,131542.0
2018-06-18 14:30:00,46.59,46.75,46.57,46.69,342796.0,38.6276,38.7602,38.611,38.7105,342796.0
2018-06-18 15:00:00,46.7,46.88,46.68,46.83,290180.0,38.7188,38.868,38.7022,38.8266,290180.0
2018-06-18 15:30:00,46.83,46.97,46.78,46.9,914026.0,38.8266,38.9426,38.7851,38.8846,914026.0
2018-06-19 09:30:00,46.41,46.43,46.07,46.14,205971.0,38.4783,38.4949,38.1964,38.2545,205971.0
2018-06-19 10:00:00,46.15,46.45,46.02,46.45,164442.0,38.2628,38.5115,38.155,38.5115,164442.0
2018-06-19 10:30:00,46.45,46.72,46.33,46.59,285958.0,38.5115,38.7354,38.412,38.6276,285958.0
2018-06-19 11:00:00,46.59,46.66,46.42,46.58,167842.0,38.6276,38.6856,38.4866,38.6193,167842.0
2018-06-19 11:30:00,46.59,46.88,46.59,46.84,160397.0,38.6276,38.868,38.6276,38.8348,160397.0
2018-06-19 12:00:00,46.85,47.06,46.7,47.02,141385.0,38.8431,39.0172,38.7188,38.9841,141385.0
2018-06-19 12:30:00,47.01,47.1,46.95,47.05,118544.0,38.9758,39.0504,38.926,39.009,118544.0
2018-06-19 13:00:00,47.05,47.05,46.78,46.79,101111.0,39.009,39.009,38.7851,38.7934,101111.0
2018-06-19 13:30:00,46.78,46.87,46.72,46.84,108192.0,38.7851,38.8597,38.7354,38.8348,108192.0
2018-06-19 14:00:00,46.84,46.88,46.78,46.8,140521.0,38.8348,38.868,38.7851,38.8017,140521.0
2018-06-19 14:30:00,46.8,46.89,46.68,46.85,174738.0,38.8017,38.8763,38.7022,38.8431,174738.0
2018-06-19 15:00:00,46.85,46.86,46.77,46.85,167576.0,38.8431,38.8514,38.7768,38.8431,167576.0
2018-06-19 15:30:00,46.84,46.89,46.76,46.89,520428.0,38.8348,38.8763,38.7685,38.8763,520428.0
2018-06-20 09:30:00,46.76,46.92,46.39,46.43,127544.0,38.7685,38.9012,38.4618,38.4949,127544.0
2018-06-20 10:00:00,46.43,46.75,46.43,46.75,123819.0,38.4949,38.7602,38.4949,38.7602,123819.0
2018-06-20 10:30:00,46.76,46.99,46.73,46.94,113386.0,38.7685,38.9592,38.7436,38.9178,113386.0
2018-06-20 11:00:00,46.95,46.97,46.78,46.78,107338.0,38.926,38.9426,38.7851,38.7851,107338.0
2018-06-20 11:30:00,46.79,46.84,46.71,46.8,86616.0,38.7934,38.8348,38.7271,38.8017,86616.0
2018-06-20 12:00:00,46.81,46.85,46.75,46.77,58569.0,38.81,38.8431,38.7602,38.7768,58569.0
2018-06-20 12:30:00,46.78,47.02,46.78,47.01,90372.0,38.7851,38.9841,38.7851,38.9758,90372.0
2018-06-20 13:00:00,47.01,47.01,46.95,46.96,55408.0,38.9758,38.9758,38.926,38.9343,55408.0
2018-06-20 13:30:00,46.97,47.11,46.96,47.01,172628.0,38.9426,39.0587,38.9343,38.9758,172628.0
2018-06-20 14:00:00,47.01,47.06,46.89,46.91,57907.0,38.9758,39.0172,38.8763,38.8929,57907.0
2018-06-20 14:30:00,46.91,46.96,46.89,46.91,53549.0,38.8929,38.9343,38.8763,38.8929,53549.0
2018-06-20 15:00:00,46.91,47.05,46.89,47.05,75297.0,38.8929,39.009,38.8763,39.009,75297.0
2018-06-20 15:30:00,47.05,47.08,47.0,47.05,306211.0,39.009,39.0338,38.9675,39.009,306211.0
2018-06-21 09:30:00,47.59,48.38,47.45,48.06,363208.0,39.4567,40.1117,39.3406,39.8463,363208.0
2018-06-21 10:00:00,48.05,48.43,47.96,48.02,216396.0,39.8381,40.1531,39.7634,39.8132,216396.0
2018-06-21 10:30:00,48.01,48.04,47.73,47.92,193321.0,39.8049,39.8298,39.5727,39.7303,193321.0
2018-06-21 11:00:00,47.92,48.1,47.87,47.99,121833.0,39.7303,39.8795,39.6888,39.7883,121833.0
2018-06-21 11:30:00,47.99,48.14,47.99,48.06,91612.0,39.7883,39.9127,39.7883,39.8463,91612.0
2018-06-21 12:00:00,48.07,48.16,47.99,48.16,102897.0,39.8546,39.9293,39.7883,39.9293,102897.0
2018-06-21 12:30:00,48.16,48.2,48.04,48.04,78642.0,39.9293,39.9624,39.8298,39.8298,78642.0
2018-06-21 13:00:00,48.04,48.15,47.99,48.0,79839.0,39.8298,39.921,39.7883,39.7966,79839.0
2018-06-21 13:30:00,48.0,48.17,47.98,48.13,98823.0,39.7966,39.9375,39.78,39.9044,98823.0
2018-06-21 14:00:00,48.12,48.36,48.11,48.26,101940.0,39.8961,40.0951,39.8878,40.0122,101940.0
2018-06-21 14:30:00,48.26,48.36,48.24,48.31,98966.0,40.0122,40.0951,39.9956,40.0536,98966.0
2018-06-21 15:00:00,48.31,48.36,48.06,48.17,196681.0,40.0536,40.0951,39.8463,39.9375,196681.0
2018-06-21 15:30:00,48.16,48.17,47.97,48.05,572960.0,39.9293,39.9375,39.7717,39.8381,572960.0
2018-06-22 09:30:00,48.3,48.33,47.62,47.68,214311.0,40.0453,40.0702,39.4815,39.5313,214311.0
2018-06-22 10:00:00,47.68,47.88,47.62,47.82,127154.0,39.5313,39.6971,39.4815,39.6474,127154.0
2018-06-22 10:30:00,47.82,47.92,47.42,47.43,320881.0,39.6474,39.7303,39.3157,39.324,320881.0
2018-06-22 11:00:00,47.42,47.62,47.41,47.58,107387.0,39.3157,39.4815,39.3074,39.4484,107387.0
2018-06-22 11:30:00,47.58,47.61,47.42,47.43,82850.0,39.4484,39.4733,39.3157,39.324,82850.0
2018-06-22 12:00:00,47.42,47.52,47.42,47.46,55143.0,39.3157,39.3986,39.3157,39.3489,55143.0
2018-06-22 12:30:00,47.47,47.49,47.28,47.31,75314.0,39.3572,39.3738,39.1996,39.2245,75314.0
2018-06-22 13:00:00,47.3,47.32,47.1,47.19,72808.0,39.2162,39.2328,39.0504,39.125,72808.0
2018-06-22 13:30:00,47.19,47.25,47.15,47.25,82034.0,39.125,39.1748,39.0919,39.1748,82034.0
2018-06-22 14:00:00,47.25,47.34,47.11,47.12,102201.0,39.1748,39.2494,39.0587,39.067,102201.0
2018-06-22 14:30:00,47.12,47.23,47.08,47.09,106572.0,39.067,39.1582,39.0338,39.0421,106572.0
2018-06-22 15:00:00,47.09,47.28,47.07,47.26,117593.0,39.0421,39.1996,39.0255,39.1831,117593.0
2018-06-22 15:30:00,47.26,47.38,47.25,47.27,447779.0,39.1831,39.2826,39.1748,39.1914,447779.0
2018-06-25 09:30:00,47.7,48.24,46.97,47.07,305963.0,39.5479,39.9956,38.9426,39.0255,305963.0
2018-06-25 10:00:00,47.07,47.12,46.87,47.03,106192.0,39.0255,39.067,38.8597,38.9924,106192.0
2018-06-25 10:30:00,47.05,47.16,46.94,46.94,114222.0,39.009,39.1002,38.9178,38.9178,114222.0
2018-06-25 11:00:00,46.94,46.99,46.79,46.8,91911.0,38.9178,38.9592,38.7934,38.8017,91911.0
2018-06-25 11:30:00,46.81,47.09,46.81,46.97,199931.0,38.81,39.0421,38.81,38.9426,199931.0
2018-06-25 12:00:00,46.97,47.0,46.72,46.99,73036.0,38.9426,38.9675,38.7354,38.9592,73036.0
2018-06-25 12:30:00,47.0,47.3,46.96,47.28,168123.0,38.9675,39.2162,38.9343,39.1996,168123.0
2018-06-25 13:00:00,47.27,47.27,47.03,47.05,77454.0,39.1914,39.1914,38.9924,39.009,77454.0
2018-06-25 13:30:00,47.05,47.24,47.02,47.17,185181.0,39.009,39.1665,38.9841,39.1084,185181.0
2018-06-25 14:00:00,47.16,47.2,47.1,47.14,112732.0,39.1002,39.1333,39.0504,39.0836,112732.0
2018-06-25 14:30:00,47.14,47.15,46.87,46.91,119218.0,39.0836,39.0919,38.8597,38.8929,119218.0
2018-06-25 15:00:00,46.91,46.95,46.84,46.92,118432.0,38.8929,38.926,38.8348,38.9012,118432.0
2018-06-25 15:30:00,46.91,47.2,46.91,47.05,362223.0,38.8929,39.1333,38.8929,39.009,362223.0
2018-06-26 09:30:00,47.15,47.22,46.98,47.09,150036.0,39.0919,39.1499,38.9509,39.0421,150036.0
2018-06-26 10:00:00,47.1,47.13,46.94,46.94,139525.0,39.0504,39.0753,38.9178,38.9178,139525.0
2018-06-26 10:30:00,46.94,47.14,46.94,47.03,110090.0,38.9178,39.0836,38.9178,38.9924,110090.0
2018-06-26 11:00:00,47.03,47.21,47.03,47.11,133764.0,38.9924,39.1416,38.9924,39.0587,133764.0
2018-06-26 11:30:00,47.12,47.42,47.11,47.38,135832.0,39.067,39.3157,39.0587,39.2826,135832.0
2018-06-26 12:00:00,47.39,47.44,47.33,47.34,142985.0,39.2909,39.3323,39.2411,39.2494,142985.0
2018-06-26 12:30:00,47.34,47.42,47.27,47.33,124531.0,39.2494,39.3157,39.1914,39.2411,124531.0
2018-06-26 13:00:00,47.33,47.34,47.22,47.25,85401.0,39.2411,39.2494,39.1499,39.1748,85401.0
2018-06-26 13:30:00,47.25,47.35,47.21,47.25,87842.0,39.1748,39.2577,39.1416,39.1748,87842.0
2018-06-26 14:00:00,47.25,47.25,47.19,47.21,104693.0,39.1748,39.1748,39.125,39.1416,104693.0
2018-06-26 14:30:00,47.2,47.25,47.17,47.17,89947.0,39.1333,39.1748,39.1084,39.1084,89947.0
2018-06-26 15:00:00,47.17,47.23,46.98,46.98,200542.0,39.1084,39.1582,38.9509,38.9509,200542.0
2018-06-26 15:30:00,46.99,47.21,46.95,47.15,609146.0,38.9592,39.1416,38.926,39.0919,609146.0
2018-06-27 09:30:00,47.22,47.42,47.13,47.31,101100.0,39.1499,39.3157,39.0753,39.2245,101100.0
2018-06-27 10:00:00,47.33,47.33,47.07,47.07,80611.0,39.2411,39.2411,39.0255,39.0255,80611.0
2018-06-27 10:30:00,47.09,47.11,46.92,46.96,139583.0,39.0421,39.0587,38.9012,38.9343,139583.0
2018-06-27 11:00:00,46.96,46.97,46.48,46.5,119048.0,38.9343,38.9426,38.5364,38.553,119048.0
2018-06-27 11:30:00,46.5,46.86,46.46,46.77,99243.0,38.553,38.8514,38.5198,38.7768,99243.0
2018-06-27 12:00:00,46.77,46.87,46.77,46.81,46543.0,38.7768,38.8597,38.7768,38.81,46543.0
2018-06-27 12:30:00,46.8,46.8,46.6,46.61,37961.0,38.8017,38.8017,38.6359,38.6442,37961.0
2018-06-27 13:00:00,46.6,46.64,46.43,46.49,48085.0,38.6359,38.669,38.4949,38.5447,48085.0
2018-06-27 13:30:00,46.5,46.54,46.31,46.34,72639.0,38.553,38.5861,38.3954,38.4203,72639.0
2018-06-27 14:00:00,46.34,46.35,46.23,46.28,68888.0,38.4203,38.4286,38.3291,38.3706,68888.0
2018-06-27 14:30:00,46.28,46.35,46.21,46.23,51142.0,38.3706,38.4286,38.3125,38.3291,51142.0
2018-06-27 15:00:00,46.23,46.32,46.11,46.32,92244.0,38.3291,38.4037,38.2296,38.4037,92244.0
2018-06-27 15:30:00,46.31,46.42,46.2,46.22,372853.0,38.3954,38.4866,38.3042,38.3208,372853.0
2018-06-28 09:30:00,46.1,46.41,46.05,46.35,108302.0,38.2213,38.4783,38.1799,38.4286,108302.0
2018-06-28 10:00:00,46.35,46.49,46.2,46.24,266426.0,38.4286,38.5447,38.3042,38.3374,266426.0
2018-06-28 10:30:00,46.24,46.41,46.15,46.39,173830.0,38.3374,38.4783,38.2628,38.4618,173830.0
2018-06-28 11:00:00,46.4,46.5,46.37,46.43,60850.0,38.47,38.553,38.4452,38.4949,60850.0
2018-06-28 11:30:00,46.44,46.51,46.36,46.49,76511.0,38.5032,38.5612,38.4369,38.5447,76511.0
2018-06-28 12:00:00,46.5,46.52,46.42,46.52,93102.0,38.553,38.5695,38.4866,38.5695,93102.0
2018-06-28 12:30:00,46.51,46.67,46.5,46.66,41030.0,38.5612,38.6939,38.553,38.6856,41030.0
2018-06-28 13:00:00,46.66,46.69,46.52,46.61,47362.0,38.6856,38.7105,38.5695,38.6442,47362.0
2018-06-28 13:30:00,46.6,46.67,46.55,46.62,49912.0,38.6359,38.6939,38.5944,38.6524,49912.0
2018-06-28 14:00:00,46.63,46.7,46.6,46.69,75876.0,38.6607,38.7188,38.6359,38.7105,75876.0
2018-06-28 14:30:00,46.68,46.94,46.62,46.94,186890.0,38.7022,38.9178,38.6524,38.9178,186890.0
2018-06-28 15:00:00,46.94,47.12,46.85,46.88,627615.0,38.9178,39.067,38.8431,38.868,627615.0
2018-06-28 15:30:00,46.87,46.88,46.73,46.82,372872.0,38.8597,38.868,38.7436,38.8183,372872.0
2018-06-29 09:30:00,47.19,47.53,46.9,47.38,227928.0,39.125,39.4069,38.8846,39.2826,227928.0
2018-06-29 10:00:00,47.41,47.41,47.12,47.22,133720.0,39.3074,39.3074,39.067,39.1499,133720.0
2018-06-29 10:30:00,47.24,47.36,47.05,47.07,100518.0,39.1665,39.266,39.009,39.0255,100518.0
2018-06-29 11:00:00,47.07,47.17,46.98,47.08,142096.0,39.0255,39.1084,38.9509,39.0338,142096.0
2018-06-29 11:30:00,47.09,47.13,46.96,46.96,97283.0,39.0421,39.0753,38.9343,38.9343,97283.0
2018-06-29 12:00:00,46.96,47.16,46.91,47.07,89758.0,38.9343,39.1002,38.8929,39.0255,89758.0
2018-06-29 12:30:00,47.08,47.08,46.87,46.89,90277.0,39.0338,39.0338,38.8597,38.8763,90277.0
2018-06-29 13:00:00,46.91,47.15,46.91,47.08,50158.0,38.8929,39.0919,38.8929,39.0338,50158.0
2018-06-29 13:30:00,47.08,47.16,47.02,47.08,52787.0,39.0338,39.1002,38.9841,39.0338,52787.0
2018-06-29 14:00:00,47.07,47.15,47.06,47.08,54979.0,39.0255,39.0919,39.0172,39.0338,54979.0
2018-06-29 14:30:00,47.07,47.19,46.98,47.19,82525.0,39.0255,39.125,38.9509,39.125,82525.0
2018-06-29 15:00:00,47.18,47.21,46.95,46.98,110543.0,39.1167,39.1416,38.926,38.9509,110543.0
2018-06-29 15:30:00,46.99,46.99,46.7,46.71,410335.0,38.9592,38.9592,38.7188,38.7271,410335.0
2018-07-02 09:30:00,46.02,46.24,45.56,46.03,228153.0,38.155,38.3374,37.7736,38.1633,228153.0
2018-07-02 10:00:00,46.03,46.15,45.85,46.09,149646.0,38.1633,38.2628,38.014,38.213,149646.0
2018-07-02 10:30:00,46.11,46.15,45.91,46.04,109121.0,38.2296,38.2628,38.0638,38.1716,109121.0
2018-07-02 11:00:00,46.05,46.14,45.87,45.99,98031.0,38.1799,38.2545,38.0306,38.1301,98031.0
2018-07-02 11:30:00,46.0,46.06,45.91,46.02,107526.0,38.1384,38.1882,38.0638,38.155,107526.0
2018-07-02 12:00:00,46.02,46.02,45.89,45.91,94655.0,38.155,38.155,38.0472,38.0638,94655.0
2018-07-02 12:30:00,45.92,46.05,45.91,46.0,93233.0,38.0721,38.1799,38.0638,38.1384,93233.0
2018-07-02 13:00:00,46.0,46.11,45.96,46.06,105776.0,38.1384,38.2296,38.1052,38.1882,105776.0
2018-07-02 13:30:00,46.05,46.21,46.02,46.16,76872.0,38.1799,38.3125,38.155,38.2711,76872.0
2018-07-02 14:00:00,46.16,46.22,46.13,46.21,84241.0,38.2711,38.3208,38.2462,38.3125,84241.0
2018-07-02 14:30:00,46.21,46.26,46.17,46.18,95747.0,38.3125,38.354,38.2794,38.2876,95747.0
2018-07-02 15:00:00,46.19,46.31,46.15,46.26,117858.0,38.2959,38.3954,38.2628,38.354,117858.0
2018-07-02 15:30:00,46.26,46.39,46.16,46.37,425454.0,38.354,38.4618,38.2711,38.4452,425454.0
2018-07-03 09:30:00,46.61,46.61,46.22,46.36,74487.0,38.6442,38.6442,38.3208,38.4369,74487.0
2018-07-03 10:00:00,46.37,46.73,46.37,46.62,86360.0,38.4452,38.7436,38.4452,38.6524,86360.0
2018-07-03 10:30:00,46.62,46.63,46.44,46.46,70263.0,38.6524,38.6607,38.5032,38.5198,70263.0
2018-07-03 11:00:00,46.46,46.71,46.44,46.65,71663.0,38.5198,38.7271,38.5032,38.6773,71663.0
2018-07-03 11:30:00,46.66,46.7,46.58,46.63,61770.0,38.6856,38.7188,38.6193,38.6607,61770.0
2018-07-03 12:00:00,46.64,46.92,46.61,46.61,108968.0,38.669,38.9012,38.6442,38.6442,108968.0
2018-07-03 12:30:00,46.61,46.68,46.42,46.5,174393.0,38.6442,38.7022,38.4866,38.553,174393.0
2018-07-05 09:30:00,46.62,46.69,46.08,46.13,95426.0,38.6524,38.7105,38.2047,38.2462,95426.0
2018-07-05 10:00:00,46.12,46.16,45.93,46.09,72838.0,38.2379,38.2711,38.0804,38.213,72838.0
2018-07-05 10:30:00,46.1,46.17,45.97,46.03,78437.0,38.2213,38.2794,38.1135,38.1633,78437.0
2018-07-05 11:00:00,46.02,46.31,46.01,46.2,82579.0,38.155,38.3954,38.1467,38.3042,82579.0
2018-07-05 11:30:00,46.2,46.28,46.11,46.11,84063.0,38.3042,38.3706,38.2296,38.2296,84063.0
2018-07-05 12:00:00,46.12,46.31,46.12,46.29,65033.0,38.2379,38.3954,38.2379,38.3788,65033.0
2018-07-05 12:30:00,46.3,46.38,46.26,46.3,53472.0,38.3871,38.4535,38.354,38.3871,53472.0
2018-07-05 13:00:00,46.31,46.43,46.31,46.39,92261.0,38.3954,38.4949,38.3954,38.4618,92261.0
2018-07-05 13:30:00,46.38,46.39,46.23,46.25,102587.0,38.4535,38.4618,38.3291,38.3457,102587.0
2018-07-05 14:00:00,46.24,46.35,46.07,46.2,139371.0,38.3374,38.4286,38.1964,38.3042,139371.0
2018-07-05 14:30:00,46.21,46.24,46.15,46.18,82908.0,38.3125,38.3374,38.2628,38.2876,82908.0
2018-07-05 15:00:00,46.18,46.21,46.14,46.18,114462.0,38.2876,38.3125,38.2545,38.2876,114462.0
2018-07-05 15:30:00,46.18,46.32,46.15,46.27,369862.0,38.2876,38.4037,38.2628,38.3623,369862.0
2018-07-06 09:30:00,46.51,46.73,46.39,46.66,121205.0,38.5612,38.7436,38.4618,38.6856,121205.0
2018-07-06 10:00:00,46.66,46.86,46.62,46.84,78260.0,38.6856,38.8514,38.6524,38.8348,78260.0
2018-07-06 10:30:00,46.85,46.95,46.74,46.91,73483.0,38.8431,38.926,38.7519,38.8929,73483.0
2018-07-06 11:00:00,46.92,47.03,46.87,46.87,100830.0,38.9012,38.9924,38.8597,38.8597,100830.0
2018-07-06 11:30:00,46.87,46.95,46.74,46.77,80331.0,38.8597,38.926,38.7519,38.7768,80331.0
2018-07-06 12:00:00,46.77,46.85,46.71,46.75,74778.0,38.7768,38.8431,38.7271,38.7602,74778.0
2018-07-06 12:30:00,46.75,46.88,46.69,46.85,73289.0,38.7602,38.868,38.7105,38.8431,73289.0
2018-07-06 13:00:00,46.85,46.89,46.8,46.89,44702.0,38.8431,38.8763,38.8017,38.8763,44702.0
2018-07-06 13:30:00,46.9,46.95,46.84,46.84,46551.0,38.8846,38.926,38.8348,38.8348,46551.0
2018-07-06 14:00:00,46.83,46.83,46.73,46.73,39003.0,38.8266,38.8266,38.7436,38.7436,39003.0
2018-07-06 14:30:00,46.73,46.79,46.66,46.76,59532.0,38.7436,38.7934,38.6856,38.7685,59532.0
2018-07-06 15:00:00,46.77,46.89,46.76,46.88,71299.0,38.7768,38.8763,38.7685,38.868,71299.0
2018-07-06 15:30:00,46.88,46.88,46.71,46.79,259660.0,38.868,38.868,38.7271,38.7934,259660.0
2018-07-09 09:30:00,46.62,46.8,45.82,46.01,326651.0,38.6524,38.8017,37.9892,38.1467,326651.0
2018-07-09 10:00:00,46.0,46.04,45.84,46.01,228062.0,38.1384,38.1716,38.0058,38.1467,228062.0
2018-07-09 10:30:00,46.02,46.02,45.73,45.88,206778.0,38.155,38.155,37.9146,38.0389,206778.0
2018-07-09 11:00:00,45.87,45.95,45.79,45.84,119190.0,38.0306,38.097,37.9643,38.0058,119190.0
2018-07-09 11:30:00,45.83,45.96,45.8,45.95,92560.0,37.9975,38.1052,37.9726,38.097,92560.0
2018-07-09 12:00:00,45.95,45.99,45.87,45.94,87534.0,38.097,38.1301,38.0306,38.0887,87534.0
2018-07-09 12:30:00,45.94,46.05,45.92,46.04,68704.0,38.0887,38.1799,38.0721,38.1716,68704.0
2018-07-09 13:00:00,46.03,46.27,46.0,46.27,92495.0,38.1633,38.3623,38.1384,38.3623,92495.0
2018-07-09 13:30:00,46.26,46.4,46.25,46.28,70128.0,38.354,38.47,38.3457,38.3706,70128.0
2018-07-09 14:00:00,46.29,46.37,46.26,46.37,46736.0,38.3788,38.4452,38.354,38.4452,46736.0
2018-07-09 14:30:00,46.37,46.39,46.27,46.28,70435.0,38.4452,38.4618,38.3623,38.3706,70435.0
2018-07-09 15:00:00,46.28,46.32,46.23,46.31,78470.0,38.3706,38.4037,38.3291,38.3954,78470.0
2018-07-09 15:30:00,46.31,46.42,46.3,46.41,307516.0,38.3954,38.4866,38.3871,38.4783,307516.0
2018-07-10 09:30:00,46.45,46.56,46.0,46.15,111079.0,38.5115,38.6027,38.1384,38.2628,111079.0
2018-07-10 10:00:00,46.17,46.4,46.17,46.3,133206.0,38.2794,38.47,38.2794,38.3871,133206.0
2018-07-10 10:30:00,46.3,46.31,46.18,46.19,71427.0,38.3871,38.3954,38.2876,38.2959,71427.0
2018-07-10 11:00:00,46.19,46.2,45.95,46.07,142542.0,38.2959,38.3042,38.097,38.1964,142542.0
2018-07-10 11:30:00,46.05,46.18,46.03,46.11,69258.0,38.1799,38.2876,38.1633,38.2296,69258.0
2018-07-10 12:00:00,46.11,46.19,46.04,46.18,70495.0,38.2296,38.2959,38.1716,38.2876,70495.0
2018-07-10 12:30:00,46.18,46.34,46.15,46.26,86988.0,38.2876,38.4203,38.2628,38.354,86988.0
2018-07-10 13:00:00,46.26,46.29,46.21,46.27,46339.0,38.354,38.3788,38.3125,38.3623,46339.0
2018-07-10 13:30:00,46.27,46.35,46.2,46.31,70206.0,38.3623,38.4286,38.3042,38.3954,70206.0
2018-07-10 14:00:00,46.29,46.35,46.26,46.27,50759.0,38.3788,38.4286,38.354,38.3623,50759.0
2018-07-10 14:30:00,46.27,46.35,46.26,46.34,62585.0,38.3623,38.4286,38.354,38.4203,62585.0
2018-07-10 15:00:00,46.34,46.4,46.29,46.34,72152.0,38.4203,38.47,38.3788,38.4203,72152.0
2018-07-10 15:30:00,46.35,46.52,46.35,46.5,199637.0,38.4286,38.5695,38.4286,38.553,199637.0
2018-07-11 09:30:00,45.71,45.96,44.22,44.27,1112484.0,37.898,38.1052,36.6626,36.7041,1112484.0
2018-07-11 10:00:00,44.27,44.99,44.17,44.96,399437.0,36.7041,37.301,36.6212,37.2761,399437.0
2018-07-11 10:30:00,44.97,45.27,44.95,45.21,262170.0,37.2844,37.5332,37.2679,37.4834,262170.0
2018-07-11 11:00:00,45.21,45.26,45.02,45.05,176943.0,37.4834,37.5249,37.3259,37.3508,176943.0
2018-07-11 11:30:00,45.05,45.33,45.05,45.27,94926.0,37.3508,37.5829,37.3508,37.5332,94926.0
2018-07-11 12:00:00,45.28,45.39,45.18,45.38,59840.0,37.5415,37.6327,37.4585,37.6244,59840.0
2018-07-11 12:30:00,45.39,45.39,45.18,45.28,101390.0,37.6327,37.6327,37.4585,37.5415,101390.0
2018-07-11 13:00:00,45.28,45.3,45.18,45.25,119151.0,37.5415,37.558,37.4585,37.5166,119151.0
2018-07-11 13:30:00,45.25,45.49,45.23,45.42,247413.0,37.5166,37.7156,37.5,37.6575,247413.0
2018-07-11 14:00:00,45.41,45.5,45.37,45.48,101258.0,37.6492,37.7239,37.6161,37.7073,101258.0
2018-07-11 14:30:00,45.48,45.59,45.41,45.53,123161.0,37.7073,37.7985,37.6492,37.7487,123161.0
2018-07-11 15:00:00,45.52,45.54,45.41,45.45,87684.0,37.7404,37.757,37.6492,37.6824,87684.0
2018-07-11 15:30:00,45.45,45.6,45.45,45.49,620734.0,37.6824,37.8068,37.6824,37.7156,620734.0
2018-07-12 09:30:00,45.71,45.75,45.18,45.66,233702.0,37.898,37.9311,37.4585,37.8565,233702.0
2018-07-12 10:00:00,45.67,45.82,45.51,45.57,142381.0,37.8648,37.9892,37.7322,37.7819,142381.0
2018-07-12 10:30:00,45.57,45.6,45.37,45.47,189798.0,37.7819,37.8068,37.6161,37.699,189798.0
2018-07-12 11:00:00,45.47,45.58,45.47,45.48,59828.0,37.699,37.7902,37.699,37.7073,59828.0
2018-07-12 11:30:00,45.5,45.59,45.43,45.58,48806.0,37.7239,37.7985,37.6658,37.7902,48806.0
2018-07-12 12:00:00,45.58,45.77,45.57,45.77,37846.0,37.7902,37.9477,37.7819,37.9477,37846.0
2018-07-12 12:30:00,45.77,45.81,45.66,45.71,56025.0,37.9477,37.9809,37.8565,37.898,56025.0
2018-07-12 13:00:00,45.72,45.73,45.64,45.73,30289.0,37.9063,37.9146,37.8399,37.9146,30289.0
2018-07-12 13:30:00,45.73,45.74,45.61,45.63,40042.0,37.9146,37.9228,37.8151,37.8316,40042.0
2018-07-12 14:00:00,45.64,45.66,45.59,45.6,40560.0,37.8399,37.8565,37.7985,37.8068,40560.0
2018-07-12 14:30:00,45.61,45.69,45.49,45.65,106425.0,37.8151,37.8814,37.7156,37.8482,106425.0
2018-07-12 15:00:00,45.64,45.69,45.52,45.56,84012.0,37.8399,37.8814,37.7404,37.7736,84012.0
2018-07-12 15:30:00,45.56,45.65,45.51,45.62,242532.0,37.7736,37.8482,37.7322,37.8234,242532.0
2018-07-13 09:30:00,45.65,46.28,45.54,46.25,102520.0,37.8482,38.3706,37.757,38.3457,102520.0
2018-07-13 10:00:00,46.23,46.49,46.15,46.3,94045.0,38.3291,38.5447,38.2628,38.3871,94045.0
2018-07-13 10:30:00,46.31,46.59,46.31,46.4,108804.0,38.3954,38.6276,38.3954,38.47,108804.0
2018-07-13 11:00:00,46.41,46.49,46.37,46.46,77935.0,38.4783,38.5447,38.4452,38.5198,77935.0
2018-07-13 11:30:00,46.46,46.55,46.42,46.47,67433.0,38.5198,38.5944,38.4866,38.5281,67433.0
2018-07-13 12:00:00,46.47,46.55,46.42,46.54,135907.0,38.5281,38.5944,38.4866,38.5861,135907.0
2018-07-13 12:30:00,46.54,46.72,46.38,46.71,133171.0,38.5861,38.7354,38.4535,38.7271,133171.0
2018-07-13 13:00:00,46.7,46.87,46.51,46.51,238997.0,38.7188,38.8597,38.5612,38.5612,238997.0
2018-07-13 13:30:00,46.51,46.53,46.45,46.51,53002.0,38.5612,38.5778,38.5115,38.5612,53002.0
2018-07-13 14:00:00,46.5,46.51,46.43,46.51,65800.0,38.553,38.5612,38.4949,38.5612,65800.0
2018-07-13 14:30:00,46.51,46.53,46.48,46.49,72324.0,38.5612,38.5778,38.5364,38.5447,72324.0
2018-07-13 15:00:00,46.49,46.56,46.48,46.49,59485.0,38.5447,38.6027,38.5364,38.5447,59485.0
2018-07-13 15:30:00,46.49,46.56,46.45,46.53,367981.0,38.5447,38.6027,38.5115,38.5778,367981.0
2018-07-16 09:30:00,46.44,46.62,46.17,46.61,103917.0,38.5032,38.6524,38.2794,38.6442,103917.0
2018-07-16 10:00:00,46.6,46.73,46.48,46.6,57273.0,38.6359,38.7436,38.5364,38.6359,57273.0
2018-07-16 10:30:00,46.61,46.71,46.56,46.7,72019.0,38.6442,38.7271,38.6027,38.7188,72019.0
2018-07-16 11:00:00,46.71,46.86,46.7,46.82,67448.0,38.7271,38.8514,38.7188,38.8183,67448.0
2018-07-16 11:30:00,46.82,46.82,46.66,46.69,53661.0,38.8183,38.8183,38.6856,38.7105,53661.0
2018-07-16 12:00:00,46.68,46.98,46.66,46.98,60835.0,38.7022,38.9509,38.6856,38.9509,60835.0
2018-07-16 12:30:00,46.99,47.05,46.77,46.91,179819.0,38.9592,39.009,38.7768,38.8929,179819.0
2018-07-16 13:00:00,46.91,46.93,46.88,46.91,51564.0,38.8929,38.9095,38.868,38.8929,51564.0
2018-07-16 13:30:00,46.9,47.05,46.9,46.91,63058.0,38.8846,39.009,38.8846,38.8929,63058.0
2018-07-16 14:00:00,46.91,47.01,46.84,47.0,61415.0,38.8929,38.9758,38.8348,38.9675,61415.0
2018-07-16 14:30:00,46.99,47.02,46.92,46.94,86277.0,38.9592,38.9841,38.9012,38.9178,86277.0
2018-07-16 15:00:00,46.94,47.06,46.93,47.03,85503.0,38.9178,39.0172,38.9095,38.9924,85503.0
2018-07-16 15:30:00,47.03,47.09,47.0,47.04,331607.0,38.9924,39.0421,38.9675,39.0007,331607.0
2018-07-17 09:30:00,47.03,47.52,46.99,47.41,105358.0,38.9924,39.3986,38.9592,39.3074,105358.0
2018-07-17 10:00:00,47.43,47.66,47.35,47.61,92474.0,39.324,39.5147,39.2577,39.4733,92474.0
2018-07-17 10:30:00,47.61,47.71,47.56,47.66,82299.0,39.4733,39.5562,39.4318,39.5147,82299.0
2018-07-17 11:00:00,47.66,47.69,47.42,47.45,109144.0,39.5147,39.5396,39.3157,39.3406,109144.0
2018-07-17 11:30:00,47.46,47.61,47.45,47.52,84908.0,39.3489,39.4733,39.3406,39.3986,84908.0
2018-07-17 12:00:00,47.51,47.52,47.4,47.41,49508.0,39.3903,39.3986,39.2991,39.3074,49508.0
2018-07-17 12:30:00,47.4,47.49,47.34,47.45,179675.0,39.2991,39.3738,39.2494,39.3406,179675.0
2018-07-17 13:00:00,47.45,47.57,47.39,47.49,259281.0,39.3406,39.4401,39.2909,39.3738,259281.0
2018-07-17 13:30:00,47.47,47.55,47.43,47.54,40660.0,39.3572,39.4235,39.324,39.4152,40660.0
2018-07-17 14:00:00,47.54,47.57,47.46,47.51,42189.0,39.4152,39.4401,39.3489,39.3903,42189.0
2018-07-17 14:30:00,47.5,47.54,47.46,47.48,45328.0,39.3821,39.4152,39.3489,39.3655,45328.0
2018-07-17 15:00:00,47.48,47.51,47.45,47.46,61528.0,39.3655,39.3903,39.3406,39.3489,61528.0
2018-07-17 15:30:00,47.45,47.49,47.37,47.4,294191.0,39.3406,39.3738,39.2743,39.2991,294191.0
2018-07-18 09:30:00,47.0,47.68,46.98,47.49,176887.0,38.9675,39.5313,38.9509,39.3738,176887.0
2018-07-18 10:00:00,47.49,47.53,47.32,47.38,84946.0,39.3738,39.4069,39.2328,39.2826,84946.0
2018-07-18 10:30:00,47.38,47.39,47.2,47.34,94057.0,39.2826,39.2909,39.1333,39.2494,94057.0
2018-07-18 11:00:00,47.35,47.47,47.32,47.44,204492.0,39.2577,39.3572,39.2328,39.3323,204492.0
2018-07-18 11:30:00,47.43,47.47,47.39,47.43,67267.0,39.324,39.3572,39.2909,39.324,67267.0
2018-07-18 12:00:00,47.42,47.49,47.38,47.4,68478.0,39.3157,39.3738,39.2826,39.2991,68478.0
2018-07-18 12:30:00,47.4,47.41,47.29,47.31,37874.0,39.2991,39.3074,39.2079,39.2245,37874.0
2018-07-18 13:00:00,47.33,47.39,47.27,47.36,32279.0,39.2411,39.2909,39.1914,39.266,32279.0
2018-07-18 13:30:00,47.35,47.36,47.28,47.35,279089.0,39.2577,39.266,39.1996,39.2577,279089.0
2018-07-18 14:00:00,47.34,47.34,47.22,47.23,62806.0,39.2494,39.2494,39.1499,39.1582,62806.0
2018-07-18 14:30:00,47.24,47.31,47.2,47.28,35094.0,39.1665,39.2245,39.1333,39.1996,35094.0
2018-07-18 15:00:00,47.28,47.32,47.28,47.31,129665.0,39.1996,39.2328,39.1996,39.2245,129665.0
2018-07-18 15:30:00,47.31,47.39,47.27,47.3,329850.0,39.2245,39.2909,39.1914,39.2162,329850.0
2018-07-19 09:30:00,47.29,47.42,47.04,47.21,180213.0,39.2079,39.3157,39.0007,39.1416,180213.0
2018-07-19 10:00:00,47.22,47.44,47.16,47.4,61687.0,39.1499,39.3323,39.1002,39.2991,61687.0
2018-07-19 10:30:00,47.42,47.66,47.35,47.64,57007.0,39.3157,39.5147,39.2577,39.4981,57007.0
2018-07-19 11:00:00,47.65,47.83,47.63,47.73,57727.0,39.5064,39.6557,39.4898,39.5727,57727.0
2018-07-19 11:30:00,47.73,47.93,47.73,47.89,100215.0,39.5727,39.7386,39.5727,39.7054,100215.0
2018-07-19 12:00:00,47.89,47.94,47.8,47.88,97894.0,39.7054,39.7469,39.6308,39.6971,97894.0
2018-07-19 12:30:00,47.88,47.95,47.86,47.89,41110.0,39.6971,39.7551,39.6805,39.7054,41110.0
2018-07-19 13:00:00,47.89,47.93,47.78,47.88,73141.0,39.7054,39.7386,39.6142,39.6971,73141.0
2018-07-19 13:30:00,47.88,47.94,47.85,47.91,78144.0,39.6971,39.7469,39.6722,39.722,78144.0
2018-07-19 14:00:00,47.91,48.11,47.9,48.01,132035.0,39.722,39.8878,39.7137,39.8049,132035.0
2018-07-19 14:30:00,48.01,48.01,47.91,47.97,574702.0,39.8049,39.8049,39.722,39.7717,574702.0
2018-07-19 15:00:00,47.97,48.17,47.96,48.07,270921.0,39.7717,39.9375,39.7634,39.8546,270921.0
2018-07-19 15:30:00,48.07,48.1,47.97,48.03,307333.0,39.8546,39.8795,39.7717,39.8215,307333.0
2018-07-20 09:30:00,47.99,48.5,47.5,48.48,202109.0,39.7883,40.2111,39.3821,40.1946,202109.0
2018-07-20 10:00:00,48.48,48.76,48.42,48.53,163295.0,40.1946,40.4267,40.1448,40.236,163295.0
2018-07-20 10:30:00,48.54,48.56,48.27,48.28,75585.0,40.2443,40.2609,40.0205,40.0287,75585.0
2018-07-20 11:00:00,48.28,48.36,48.16,48.16,96595.0,40.0287,40.0951,39.9293,39.9293,96595.0
2018-07-20 11:30:00,48.17,48.34,48.15,48.2,79651.0,39.9375,40.0785,39.921,39.9624,79651.0
2018-07-20 12:00:00,48.2,48.42,48.17,48.37,88034.0,39.9624,40.1448,39.9375,40.1034,88034.0
2018-07-20 12:30:00,48.37,48.53,48.35,48.39,62088.0,40.1034,40.236,40.0868,40.1199,62088.0
2018-07-20 13:00:00,48.38,48.42,48.27,48.33,41893.0,40.1117,40.1448,40.0205,40.0702,41893.0
2018-07-20 13:30:00,48.32,48.4,48.31,48.35,53414.0,40.0619,40.1282,40.0536,40.0868,53414.0
2018-07-20 14:00:00,48.35,48.42,48.32,48.34,52157.0,40.0868,40.1448,40.0619,40.0785,52157.0
2018-07-20 14:30:00,48.35,48.48,48.32,48.47,86558.0,40.0868,40.1946,40.0619,40.1863,86558.0
2018-07-20 15:00:00,48.46,48.5,48.38,48.41,79702.0,40.178,40.2111,40.1117,40.1365,79702.0
2018-07-20 15:30:00,48.4,48.43,48.3,48.32,261978.0,40.1282,40.1531,40.0453,40.0619,261978.0
2018-07-23 09:30:00,48.32,48.41,47.94,48.2,147816.0,40.0619,40.1365,39.7469,39.9624,147816.0
2018-07-23 10:00:00,48.18,48.26,48.12,48.21,119553.0,39.9458,40.0122,39.8961,39.9707,119553.0
2018-07-23 10:30:00,48.2,48.25,48.14,48.17,73055.0,39.9624,40.0039,39.9127,39.9375,73055.0
2018-07-23 11:00:00,48.19,48.32,48.18,48.26,105726.0,39.9541,40.0619,39.9458,40.0122,105726.0
2018-07-23 11:30:00,48.26,48.4,48.25,48.3,67644.0,40.0122,40.1282,40.0039,40.0453,67644.0
2018-07-23 12:00:00,48.31,48.32,48.2,48.32,98542.0,40.0536,40.0619,39.9624,40.0619,98542.0
2018-07-23 12:30:00,48.33,48.36,48.32,48.34,42688.0,40.0702,40.0951,40.0619,40.0785,42688.0
2018-07-23 13:00:00,48.34,48.37,48.31,48.34,60132.0,40.0785,40.1034,40.0536,40.0785,60132.0
2018-07-23 13:30:00,48.35,48.36,48.25,48.25,47879.0,40.0868,40.0951,40.0039,40.0039,47879.0
2018-07-23 14:00:00,48.25,48.35,48.24,48.3,63640.0,40.0039,40.0868,39.9956,40.0453,63640.0
2018-07-23 14:30:00,48.3,48.35,48.26,48.33,53337.0,40.0453,40.0868,40.0122,40.0702,53337.0
2018-07-23 15:00:00,48.32,48.32,48.21,48.22,59762.0,40.0619,40.0619,39.9707,39.979,59762.0
2018-07-23 15:30:00,48.22,48.26,48.2,48.25,192632.0,39.979,40.0122,39.9624,40.0039,192632.0
2018-07-24 09:30:00,48.46,48.73,48.29,48.32,131941.0,40.178,40.4018,40.037,40.0619,131941.0
2018-07-24 10:00:00,48.35,48.41,48.22,48.3,145579.0,40.0868,40.1365,39.979,40.0453,145579.0
2018-07-24 10:30:00,48.3,48.32,48.11,48.16,91598.0,40.0453,40.0619,39.8878,39.9293,91598.0
2018-07-24 11:00:00,48.16,48.27,48.12,48.24,91002.0,39.9293,40.0205,39.8961,39.9956,91002.0
2018-07-24 11:30:00,48.24,48.32,48.11,48.3,117664.0,39.9956,40.0619,39.8878,40.0453,117664.0
2018-07-24 12:00:00,48.29,48.35,48.2,48.24,75310.0,40.037,40.0868,39.9624,39.9956,75310.0
2018-07-24 12:30:00,48.23,48.25,48.12,48.2,51259.0,39.9873,40.0039,39.8961,39.9624,51259.0
2018-07-24 13:00:00,48.19,48.28,48.16,48.17,59343.0,39.9541,40.0287,39.9293,39.9375,59343.0
2018-07-24 13:30:00,48.16,48.17,48.05,48.1,58832.0,39.9293,39.9375,39.8381,39.8795,58832.0
2018-07-24 14:00:00,48.1,48.1,47.95,48.03,48274.0,39.8795,39.8795,39.7551,39.8215,48274.0
2018-07-24 14:30:00,48.03,48.04,47.95,47.99,63567.0,39.8215,39.8298,39.7551,39.7883,63567.0
2018-07-24 15:00:00,47.99,48.11,47.97,48.0,75529.0,39.7883,39.8878,39.7717,39.7966,75529.0
2018-07-24 15:30:00,48.0,48.05,47.92,47.97,314986.0,39.7966,39.8381,39.7303,39.7717,314986.0
2018-07-25 09:30:00,47.9,48.13,47.64,47.94,78059.0,39.7137,39.9044,39.4981,39.7469,78059.0
2018-07-25 10:00:00,47.95,47.98,47.78,47.84,54327.0,39.7551,39.78,39.6142,39.6639,54327.0
2018-07-25 10:30:00,47.84,48.0,47.65,47.95,104354.0,39.6639,39.7966,39.5064,39.7551,104354.0
2018-07-25 11:00:00,47.93,48.04,47.88,47.99,67077.0,39.7386,39.8298,39.6971,39.7883,67077.0
2018-07-25 11:30:00,48.01,48.02,47.95,47.97,47092.0,39.8049,39.8132,39.7551,39.7717,47092.0
2018-07-25 12:00:00,47.97,48.0,47.92,47.96,43934.0,39.7717,39.7966,39.7303,39.7634,43934.0
2018-07-25 12:30:00,47.96,48.0,47.89,48.0,49658.0,39.7634,39.7966,39.7054,39.7966,49658.0
2018-07-25 13:00:00,48.0,48.02,47.91,47.91,46222.0,39.7966,39.8132,39.722,39.722,46222.0
2018-07-25 13:30:00,47.91,47.96,47.83,47.91,69677.0,39.722,39.7634,39.6557,39.722,69677.0
2018-07-25 14:00:00,47.92,48.02,47.92,48.0,58311.0,39.7303,39.8132,39.7303,39.7966,58311.0
2018-07-25 14:30:00,47.99,48.01,47.96,47.98,74961.0,39.7883,39.8049,39.7634,39.78,74961.0
2018-07-25 15:00:00,47.98,48.01,47.87,47.92,162542.0,39.78,39.8049,39.6888,39.7303,162542.0
2018-07-25 15:30:00,47.92,48.06,47.86,48.06,477146.0,39.7303,39.8463,39.6805,39.8463,477146.0
2018-07-26 09:30:00,48.05,48.31,47.85,48.17,289126.0,39.8381,40.0536,39.6722,39.9375,289126.0
2018-07-26 10:00:00,48.18,48.43,48.13,48.15,124328.0,39.9458,40.1531,39.9044,39.921,124328.0
2018-07-26 10:30:00,48.15,48.21,48.0,48.09,230408.0,39.921,39.9707,39.7966,39.8712,230408.0
2018-07-26 11:00:00,48.09,48.14,48.0,48.02,103847.0,39.8712,39.9127,39.7966,39.8132,103847.0
2018-07-26 11:30:00,48.03,48.09,47.96,48.0,55531.0,39.8215,39.8712,39.7634,39.7966,55531.0
2018-07-26 12:00:00,48.0,48.02,47.79,47.83,60267.0,39.7966,39.8132,39.6225,39.6557,60267.0
2018-07-26 12:30:00,47.84,47.92,47.78,47.8,54961.0,39.6639,39.7303,39.6142,39.6308,54961.0
2018-07-26 13:00:00,47.8,47.8,47.68,47.7,54521.0,39.6308,39.6308,39.5313,39.5479,54521.0
2018-07-26 13:30:00,47.71,47.77,47.67,47.71,81376.0,39.5562,39.6059,39.523,39.5562,81376.0
2018-07-26 14:00:00,47.71,47.82,47.68,47.81,62829.0,39.5562,39.6474,39.5313,39.6391,62829.0
2018-07-26 14:30:00,47.81,47.98,47.8,47.94,75877.0,39.6391,39.78,39.6308,39.7469,75877.0
2018-07-26 15:00:00,47.94,48.04,47.91,47.98,258531.0,39.7469,39.8298,39.722,39.78,258531.0
2018-07-26 15:30:00,47.97,48.02,47.94,47.96,354917.0,39.7717,39.8132,39.7469,39.7634,354917.0
2018-07-27 09:30:00,48.0,48.06,47.77,47.89,276156.0,39.7966,39.8463,39.6059,39.7054,276156.0
2018-07-27 10:00:00,47.88,48.02,47.87,48.0,58935.0,39.6971,39.8132,39.6888,39.7966,58935.0
2018-07-27 10:30:00,47.99,48.02,47.82,47.86,52173.0,39.7883,39.8132,39.6474,39.6805,52173.0
2018-07-27 11:00:00,47.86,47.9,47.8,47.8,42404.0,39.6805,39.7137,39.6308,39.6308,42404.0
2018-07-27 11:30:00,47.81,47.88,47.8,47.83,50318.0,39.6391,39.6971,39.6308,39.6557,50318.0
2018-07-27 12:00:00,47.8,47.86,47.77,47.84,49176.0,39.6308,39.6805,39.6059,39.6639,49176.0
2018-07-27 12:30:00,47.83,47.84,47.67,47.69,117519.0,39.6557,39.6639,39.523,39.5396,117519.0
2018-07-27 13:00:00,47.68,47.8,47.66,47.74,71150.0,39.5313,39.6308,39.5147,39.581,71150.0
2018-07-27 13:30:00,47.73,47.74,47.62,47.68,56524.0,39.5727,39.581,39.4815,39.5313,56524.0
2018-07-27 14:00:00,47.68,47.68,47.36,47.39,111151.0,39.5313,39.5313,39.266,39.2909,111151.0
2018-07-27 14:30:00,47.39,47.48,47.36,47.43,77060.0,39.2909,39.3655,39.266,39.324,77060.0
2018-07-27 15:00:00,47.43,47.55,47.42,47.49,85113.0,39.324,39.4235,39.3157,39.3738,85113.0
2018-07-27 15:30:00,47.49,47.58,47.46,47.56,265107.0,39.3738,39.4484,39.3489,39.4318,265107.0
2018-07-30 09:30:00,47.47,47.75,47.42,47.67,104166.0,39.3572,39.5893,39.3157,39.523,104166.0
2018-07-30 10:00:00,47.65,47.8,47.64,47.76,69963.0,39.5064,39.6308,39.4981,39.5976,69963.0
2018-07-30 10:30:00,47.76,47.77,47.61,47.67,46864.0,39.5976,39.6059,39.4733,39.523,46864.0
2018-07-30 11:00:00,47.66,47.66,47.5,47.64,53627.0,39.5147,39.5147,39.3821,39.4981,53627.0
2018-07-30 11:30:00,47.64,47.68,47.59,47.66,45931.0,39.4981,39.5313,39.4567,39.5147,45931.0
2018-07-30 12:00:00,47.66,47.66,47.42,47.53,44284.0,39.5147,39.5147,39.3157,39.4069,44284.0
2018-07-30 12:30:00,47.53,47.6,47.42,47.43,36809.0,39.4069,39.465,39.3157,39.324,36809.0
2018-07-30 13:00:00,47.43,47.49,47.38,47.48,34865.0,39.324,39.3738,39.2826,39.3655,34865.0
2018-07-30 13:30:00,47.49,47.58,47.48,47.55,38369.0,39.3738,39.4484,39.3655,39.4235,38369.0
2018-07-30 14:00:00,47.56,47.63,47.52,47.55,50229.0,39.4318,39.4898,39.3986,39.4235,50229.0
2018-07-30 14:30:00,47.55,47.58,47.45,47.55,65365.0,39.4235,39.4484,39.3406,39.4235,65365.0
2018-07-30 15:00:00,47.55,47.57,47.52,47.54,43006.0,39.4235,39.4401,39.3986,39.4152,43006.0
2018-07-30 15:30:00,47.54,47.58,47.49,47.54,220886.0,39.4152,39.4484,39.3738,39.4152,220886.0
2018-07-31 09:30:00,47.53,47.7,46.35,46.35,316451.0,39.4069,39.5479,38.4286,38.4286,316451.0
2018-07-31 10:00:00,46.36,46.71,46.3,46.62,265532.0,38.4369,38.7271,38.3871,38.6524,265532.0
2018-07-31 10:30:00,46.63,46.69,46.39,46.41,103358.0,38.6607,38.7105,38.4618,38.4783,103358.0
2018-07-31 11:00:00,46.41,46.69,46.36,46.66,107738.0,38.4783,38.7105,38.4369,38.6856,107738.0
2018-07-31 11:30:00,46.66,46.79,46.63,46.72,88087.0,38.6856,38.7934,38.6607,38.7354,88087.0
2018-07-31 12:00:00,46.72,46.9,46.71,46.9,56719.0,38.7354,38.8846,38.7271,38.8846,56719.0
2018-07-31 12:30:00,46.9,47.05,46.88,46.93,134211.0,38.8846,39.009,38.868,38.9095,134211.0
2018-07-31 13:00:00,46.94,46.98,46.9,46.98,51846.0,38.9178,38.9509,38.8846,38.9509,51846.0
2018-07-31 13:30:00,46.98,46.99,46.91,46.95,41924.0,38.9509,38.9592,38.8929,38.926,41924.0
2018-07-31 14:00:00,46.95,47.05,46.92,47.04,55929.0,38.926,39.009,38.9012,39.0007,55929.0
2018-07-31 14:30:00,47.04,47.18,47.04,47.1,86978.0,39.0007,39.1167,39.0007,39.0504,86978.0
2018-07-31 15:00:00,47.09,47.12,47.06,47.08,106199.0,39.0421,39.067,39.0172,39.0338,106199.0
2018-07-31 15:30:00,47.07,47.19,46.99,47.11,429366.0,39.0255,39.125,38.9592,39.0587,429366.0
2018-08-01 09:30:00,46.64,47.52,46.61,47.37,158241.0,38.669,39.3986,38.6442,39.2743,158241.0
2018-08-01 10:00:00,47.34,47.35,47.1,47.15,60575.0,39.2494,39.2577,39.0504,39.0919,60575.0
2018-08-01 10:30:00,47.15,47.21,46.94,46.94,223744.0,39.0919,39.1416,38.9178,38.9178,223744.0
2018-08-01 11:00:00,46.93,46.98,46.72,46.76,124474.0,38.9095,38.9509,38.7354,38.7685,124474.0
2018-08-01 11:30:00,46.76,46.77,46.41,46.41,141991.0,38.7685,38.7768,38.4783,38.4783,141991.0
2018-08-01 12:00:00,46.41,46.64,46.41,46.61,148387.0,38.4783,38.669,38.4783,38.6442,148387.0
2018-08-01 12:30:00,46.6,46.7,46.5,46.51,91413.0,38.6359,38.7188,38.553,38.5612,91413.0
2018-08-01 13:00:00,46.51,46.58,46.48,46.57,42992.0,38.5612,38.6193,38.5364,38.611,42992.0
2018-08-01 13:30:00,46.57,46.67,46.48,46.49,66956.0,38.611,38.6939,38.5364,38.5447,66956.0
2018-08-01 14:00:00,46.49,46.54,46.38,46.48,118346.0,38.5447,38.5861,38.4535,38.5364,118346.0
2018-08-01 14:30:00,46.49,46.49,46.37,46.48,102291.0,38.5447,38.5447,38.4452,38.5364,102291.0
2018-08-01 15:00:00,46.48,46.53,46.45,46.51,91294.0,38.5364,38.5778,38.5115,38.5612,91294.0
2018-08-01 15:30:00,46.52,46.54,46.42,46.46,446125.0,38.5695,38.5861,38.4866,38.5198,446125.0
2018-08-02 09:30:00,45.83,46.02,45.31,45.78,547165.0,37.9975,38.155,37.5663,37.956,547165.0
2018-08-02 10:00:00,45.78,46.16,45.76,46.07,632481.0,37.956,38.2711,37.9394,38.1964,632481.0
2018-08-02 10:30:00,46.07,46.29,46.07,46.25,340595.0,38.1964,38.3788,38.1964,38.3457,340595.0
2018-08-02 11:00:00,46.26,46.65,46.26,46.42,361012.0,38.354,38.6773,38.354,38.4866,361012.0
2018-08-02 11:30:00,46.43,46.45,46.23,46.26,244431.0,38.4949,38.5115,38.3291,38.354,244431.0
2018-08-02 12:00:00,46.26,46.51,46.24,46.41,508537.0,38.354,38.5612,38.3374,38.4783,508537.0
2018-08-02 12:30:00,46.4,46.52,46.33,46.44,87768.0,38.47,38.5695,38.412,38.5032,87768.0
2018-08-02 13:00:00,46.44,46.5,46.4,46.43,144039.0,38.5032,38.553,38.47,38.4949,144039.0
2018-08-02 13:30:00,46.44,46.46,46.32,46.38,123913.0,38.5032,38.5198,38.4037,38.4535,123913.0
2018-08-02 14:00:00,46.38,46.47,46.36,46.43,147164.0,38.4535,38.5281,38.4369,38.4949,147164.0
2018-08-02 14:30:00,46.43,46.58,46.37,46.54,225682.0,38.4949,38.6193,38.4452,38.5861,225682.0
2018-08-02 15:00:00,46.54,46.6,46.45,46.48,522100.0,38.5861,38.6359,38.5115,38.5364,522100.0
2018-08-02 15:30:00,46.47,46.53,46.44,46.52,544970.0,38.5281,38.5778,38.5032,38.5695,544970.0
2018-08-03 09:30:00,46.5,46.71,46.3,46.48,380824.0,38.553,38.7271,38.3871,38.5364,380824.0
2018-08-03 10:00:00,46.48,46.63,46.41,46.6,231398.0,38.5364,38.6607,38.4783,38.6359,231398.0
2018-08-03 10:30:00,46.6,46.6,46.37,46.47,118154.0,38.6359,38.6359,38.4452,38.5281,118154.0
2018-08-03 11:00:00,46.48,46.52,46.4,46.42,92696.0,38.5364,38.5695,38.47,38.4866,92696.0
2018-08-03 11:30:00,46.43,47.15,46.39,46.62,599982.0,38.4949,39.0919,38.4618,38.6524,599982.0
2018-08-03 12:00:00,46.62,46.78,46.48,46.5,217395.0,38.6524,38.7851,38.5364,38.553,217395.0
2018-08-03 12:30:00,46.51,46.51,46.38,46.45,125616.0,38.5612,38.5612,38.4535,38.5115,125616.0
2018-08-03 13:00:00,46.45,46.52,46.31,46.51,193419.0,38.5115,38.5695,38.3954,38.5612,193419.0
2018-08-03 13:30:00,46.51,46.52,46.44,46.5,219370.0,38.5612,38.5695,38.5032,38.553,219370.0
2018-08-03 14:00:00,46.51,46.73,46.49,46.66,570861.0,38.5612,38.7436,38.5447,38.6856,570861.0
2018-08-03 14:30:00,46.66,46.68,46.52,46.56,224742.0,38.6856,38.7022,38.5695,38.6027,224742.0
2018-08-03 15:00:00,46.57,46.6,46.53,46.55,348981.0,38.611,38.6359,38.5778,38.5944,348981.0
2018-08-03 15:30:00,46.55,46.66,46.5,46.52,2191161.0,38.5944,38.6856,38.553,38.5695,2191161.0
2018-08-06 09:30:00,46.44,46.7,46.18,46.58,212157.0,38.5032,38.7188,38.2876,38.6193,212157.0
2018-08-06 10:00:00,46.57,46.82,46.53,46.55,230631.0,38.611,38.8183,38.5778,38.5944,230631.0
2018-08-06 10:30:00,46.56,46.57,46.44,46.46,80083.0,38.6027,38.611,38.5032,38.5198,80083.0
2018-08-06 11:00:00,46.47,46.5,46.29,46.31,130872.0,38.5281,38.553,38.3788,38.3954,130872.0
2018-08-06 11:30:00,46.31,46.31,46.18,46.24,152950.0,38.3954,38.3954,38.2876,38.3374,152950.0
2018-08-06 12:00:00,46.22,46.29,46.09,46.1,98580.0,38.3208,38.3788,38.213,38.2213,98580.0
2018-08-06 12:30:00,46.11,46.22,46.1,46.16,116399.0,38.2296,38.3208,38.2213,38.2711,116399.0
2018-08-06 13:00:00,46.16,46.17,45.89,45.91,116531.0,38.2711,38.2794,38.0472,38.0638,116531.0
2018-08-06 13:30:00,45.91,45.91,45.76,45.78,90652.0,38.0638,38.0638,37.9394,37.956,90652.0
2018-08-06 14:00:00,45.78,45.85,45.69,45.7,177173.0,37.956,38.014,37.8814,37.8897,177173.0
2018-08-06 14:30:00,45.7,45.7,45.53,45.54,319014.0,37.8897,37.8897,37.7487,37.757,319014.0
2018-08-06 15:00:00,45.55,45.58,45.41,45.42,253836.0,37.7653,37.7902,37.6492,37.6575,253836.0
2018-08-06 15:30:00,45.42,45.44,45.26,45.41,1012998.0,37.6575,37.6741,37.5249,37.6492,1012998.0
2018-08-07 09:30:00,45.5,45.54,44.72,45.26,429293.0,37.7239,37.757,37.0772,37.5249,429293.0
2018-08-07 10:00:00,45.27,45.51,45.27,45.3,251984.0,37.5332,37.7322,37.5332,37.558,251984.0
2018-08-07 10:30:00,45.3,45.69,45.26,45.61,400849.0,37.558,37.8814,37.5249,37.8151,400849.0
2018-08-07 11:00:00,45.61,45.86,45.61,45.76,413832.0,37.8151,38.0223,37.8151,37.9394,413832.0
2018-08-07 11:30:00,45.76,45.89,45.69,45.85,261396.0,37.9394,38.0472,37.8814,38.014,261396.0
2018-08-07 12:00:00,45.85,45.87,45.72,45.8,187814.0,38.014,38.0306,37.9063,37.9726,187814.0
2018-08-07 12:30:00,45.8,45.83,45.74,45.79,131950.0,37.9726,37.9975,37.9228,37.9643,131950.0
2018-08-07 13:00:00,45.8,45.8,45.69,45.72,129402.0,37.9726,37.9726,37.8814,37.9063,129402.0
2018-08-07 13:30:00,45.72,45.78,45.71,45.74,147240.0,37.9063,37.956,37.898,37.9228,147240.0
2018-08-07 14:00:00,45.75,45.86,45.72,45.84,195467.0,37.9311,38.0223,37.9063,38.0058,195467.0
2018-08-07 14:30:00,45.84,46.01,45.84,45.9,367206.0,38.0058,38.1467,38.0058,38.0555,367206.0
2018-08-07 15:00:00,45.89,45.91,45.69,45.88,632686.0,38.0472,38.0638,37.8814,38.0389,632686.0
2018-08-07 15:30:00,45.88,45.9,45.75,45.79,1159001.0,38.0389,38.0555,37.9311,37.9643,1159001.0
2018-08-08 09:30:00,45.99,46.98,45.8,46.81,692544.0,38.1301,38.9509,37.9726,38.81,692544.0
2018-08-08 10:00:00,46.84,46.91,46.43,46.43,250869.0,38.8348,38.8929,38.4949,38.4949,250869.0
2018-08-08 10:30:00,46.44,46.67,46.42,46.65,149923.0,38.5032,38.6939,38.4866,38.6773,149923.0
2018-08-08 11:00:00,46.65,46.75,46.62,46.7,190897.0,38.6773,38.7602,38.6524,38.7188,190897.0
2018-08-08 11:30:00,46.71,46.85,46.67,46.8,212873.0,38.7271,38.8431,38.6939,38.8017,212873.0
2018-08-08 12:00:00,46.8,46.8,46.69,46.7,125291.0,38.8017,38.8017,38.7105,38.7188,125291.0
2018-08-08 12:30:00,46.7,46.72,46.59,46.62,154068.0,38.7188,38.7354,38.6276,38.6524,154068.0
2018-08-08 13:00:00,46.61,46.83,46.6,46.78,331757.0,38.6442,38.8266,38.6359,38.7851,331757.0
2018-08-08 13:30:00,46.77,46.83,46.76,46.8,116982.0,38.7768,38.8266,38.7685,38.8017,116982.0
2018-08-08 14:00:00,46.8,46.82,46.72,46.82,156066.0,38.8017,38.8183,38.7354,38.8183,156066.0
2018-08-08 14:30:00,46.82,47.02,46.81,46.93,165583.0,38.8183,38.9841,38.81,38.9095,165583.0
2018-08-08 15:00:00,46.93,47.11,46.89,47.07,235524.0,38.9095,39.0587,38.8763,39.0255,235524.0
2018-08-08 15:30:00,47.07,47.21,47.0,47.04,748266.0,39.0255,39.1416,38.9675,39.0007,748266.0
2018-08-09 09:30:00,47.08,47.4,46.94,47.2,107583.0,39.0338,39.2991,38.9178,39.1333,107583.0
2018-08-09 10:00:00,47.19,47.55,47.13,47.48,193832.0,39.125,39.4235,39.0753,39.3655,193832.0
2018-08-09 10:30:00,47.47,47.59,47.36,47.45,137911.0,39.3572,39.4567,39.266,39.3406,137911.0
2018-08-09 11:00:00,47.44,47.52,47.28,47.29,89751.0,39.3323,39.3986,39.1996,39.2079,89751.0
2018-08-09 11:30:00,47.3,47.31,47.09,47.27,129052.0,39.2162,39.2245,39.0421,39.1914,129052.0
2018-08-09 12:00:00,47.28,47.39,47.26,47.33,73829.0,39.1996,39.2909,39.1831,39.2411,73829.0
2018-08-09 12:30:00,47.33,47.51,47.33,47.48,92586.0,39.2411,39.3903,39.2411,39.3655,92586.0
2018-08-09 13:00:00,47.48,47.59,47.44,47.58,421028.0,39.3655,39.4567,39.3323,39.4484,421028.0
2018-08-09 13:30:00,47.59,47.72,47.59,47.68,97753.0,39.4567,39.5645,39.4567,39.5313,97753.0
2018-08-09 14:00:00,47.67,47.68,47.54,47.56,72263.0,39.523,39.5313,39.4152,39.4318,72263.0
2018-08-09 14:30:00,47.56,47.72,47.5,47.72,243420.0,39.4318,39.5645,39.3821,39.5645,243420.0
2018-08-09 15:00:00,47.72,47.75,47.52,47.56,201307.0,39.5645,39.5893,39.3986,39.4318,201307.0
2018-08-09 15:30:00,47.54,47.65,47.49,47.53,463359.0,39.4152,39.5064,39.3738,39.4069,463359.0
2018-08-10 09:30:00,47.31,47.54,47.14,47.22,234725.0,39.2245,39.4152,39.0836,39.1499,234725.0
2018-08-10 10:00:00,47.21,47.65,47.2,47.64,169453.0,39.1416,39.5064,39.1333,39.4981,169453.0
2018-08-10 10:30:00,47.65,47.73,47.58,47.73,207483.0,39.5064,39.5727,39.4484,39.5727,207483.0
2018-08-10 11:00:00,47.73,47.93,47.7,47.91,150151.0,39.5727,39.7386,39.5479,39.722,150151.0
2018-08-10 11:30:00,47.89,47.98,47.83,47.96,128344.0,39.7054,39.78,39.6557,39.7634,128344.0
2018-08-10 12:00:00,47.96,47.97,47.74,47.81,133050.0,39.7634,39.7717,39.581,39.6391,133050.0
2018-08-10 12:30:00,47.81,47.91,47.81,47.88,85674.0,39.6391,39.722,39.6391,39.6971,85674.0
2018-08-10 13:00:00,47.88,47.89,47.71,47.74,104851.0,39.6971,39.7054,39.5562,39.581,104851.0
2018-08-10 13:30:00,47.74,47.9,47.71,47.9,131575.0,39.581,39.7137,39.5562,39.7137,131575.0
2018-08-10 14:00:00,47.89,47.9,47.71,47.73,96853.0,39.7054,39.7137,39.5562,39.5727,96853.0
2018-08-10 14:30:00,47.73,47.9,47.72,47.88,132576.0,39.5727,39.7137,39.5645,39.6971,132576.0
2018-08-10 15:00:00,47.88,48.07,47.83,47.93,200251.0,39.6971,39.8546,39.6557,39.7386,200251.0
2018-08-10 15:30:00,47.93,48.01,47.79,47.9,492479.0,39.7386,39.8049,39.6225,39.7137,492479.0
2018-08-13 09:30:00,48.03,48.43,47.82,48.18,1333000.0,39.8215,40.1531,39.6474,39.9458,1333000.0
2018-08-13 10:00:00,48.21,48.48,48.15,48.29,406140.0,39.9707,40.1946,39.921,40.037,406140.0
2018-08-13 10:30:00,48.29,48.35,48.23,48.31,218762.0,40.037,40.0868,39.9873,40.0536,218762.0
2018-08-13 11:00:00,48.32,48.39,48.11,48.15,263967.0,40.0619,40.1199,39.8878,39.921,263967.0
2018-08-13 11:30:00,48.16,48.21,47.94,47.99,290016.0,39.9293,39.9707,39.7469,39.7883,290016.0
2018-08-13 12:00:00,47.98,48.0,47.82,47.86,333111.0,39.78,39.7966,39.6474,39.6805,333111.0
2018-08-13 12:30:00,47.86,47.88,47.73,47.77,147314.0,39.6805,39.6971,39.5727,39.6059,147314.0
2018-08-13 13:00:00,47.77,47.87,47.66,47.7,278636.0,39.6059,39.6888,39.5147,39.5479,278636.0
2018-08-13 13:30:00,47.7,47.79,47.53,47.66,268205.0,39.5479,39.6225,39.4069,39.5147,268205.0
2018-08-13 14:00:00,47.65,48.07,47.64,48.04,494588.0,39.5064,39.8546,39.4981,39.8298,494588.0
2018-08-13 14:30:00,48.04,48.05,47.73,47.74,237853.0,39.8298,39.8381,39.5727,39.581,237853.0
2018-08-13 15:00:00,47.73,47.73,47.57,47.63,408119.0,39.5727,39.5727,39.4401,39.4898,408119.0
2018-08-13 15:30:00,47.64,47.68,46.73,47.43,1265122.0,39.4981,39.5313,38.7436,39.324,1265122.0
2018-08-14 09:30:00,50.85,52.66,50.6,52.1,2931738.0,42.1595,43.6602,41.9522,43.1959,2931738.0
2018-08-14 10:00:00,52.11,52.99,52.02,52.95,1641039.0,43.2042,43.9338,43.1296,43.9006,1641039.0
2018-08-14 10:30:00,52.96,53.5,52.75,53.38,1002593.0,43.9089,44.3566,43.7348,44.2571,1002593.0
2018-08-14 11:00:00,53.44,53.47,52.94,53.1,540401.0,44.3069,44.3318,43.8923,44.025,540401.0
2018-08-14 11:30:00,53.12,53.32,52.59,52.92,575653.0,44.0416,44.2074,43.6021,43.8758,575653.0
2018-08-14 12:00:00,52.92,53.78,52.91,53.71,519762.0,43.8758,44.5888,43.8675,44.5307,519762.0
2018-08-14 12:30:00,53.7,54.06,53.57,53.79,588251.0,44.5224,44.8209,44.4147,44.5971,588251.0
2018-08-14 13:00:00,53.8,54.23,53.67,54.15,576958.0,44.6054,44.9619,44.4976,44.8955,576958.0
2018-08-14 13:30:00,54.15,54.35,53.55,53.73,483446.0,44.8955,45.0614,44.3981,44.5473,483446.0
2018-08-14 14:00:00,53.72,53.91,53.3,53.48,514641.0,44.539,44.6966,44.1908,44.34,514641.0
2018-08-14 14:30:00,53.47,53.57,53.19,53.22,619730.0,44.3318,44.4147,44.0996,44.1245,619730.0
2018-08-14 15:00:00,53.21,53.45,53.13,53.34,682350.0,44.1162,44.3152,44.0499,44.224,682350.0
2018-08-14 15:30:00,53.34,53.59,53.1,53.16,1296073.0,44.224,44.4312,44.025,44.0747,1296073.0
2018-08-15 09:30:00,52.43,52.67,51.51,52.53,963634.0,43.4695,43.6685,42.7067,43.5524,963634.0
2018-08-15 10:00:00,52.53,52.53,51.93,52.2,344098.0,43.5524,43.5524,43.0549,43.2788,344098.0
2018-08-15 10:30:00,52.2,52.7,52.2,52.58,294634.0,43.2788,43.6933,43.2788,43.5939,294634.0
2018-08-15 11:00:00,52.57,52.83,52.47,52.61,304750.0,43.5856,43.8011,43.5027,43.6187,304750.0
2018-08-15 11:30:00,52.61,52.67,52.41,52.44,347110.0,43.6187,43.6685,43.4529,43.4778,347110.0
2018-08-15 12:00:00,52.42,52.46,52.24,52.28,152322.0,43.4612,43.4944,43.312,43.3451,152322.0
2018-08-15 12:30:00,52.28,52.29,52.15,52.2,129442.0,43.3451,43.3534,43.2373,43.2788,129442.0
2018-08-15 13:00:00,52.2,52.29,52.05,52.09,115141.0,43.2788,43.3534,43.1544,43.1876,115141.0
2018-08-15 13:30:00,52.09,52.28,52.06,52.2,137141.0,43.1876,43.3451,43.1627,43.2788,137141.0
2018-08-15 14:00:00,52.19,52.19,52.01,52.05,209271.0,43.2705,43.2705,43.1213,43.1544,209271.0
2018-08-15 14:30:00,52.05,52.1,51.93,52.01,177586.0,43.1544,43.1959,43.0549,43.1213,177586.0
2018-08-15 15:00:00,52.02,52.1,51.79,51.89,222214.0,43.1296,43.1959,42.9389,43.0218,222214.0
2018-08-15 15:30:00,51.9,52.1,51.89,52.07,409274.0,43.0301,43.1959,43.0218,43.171,409274.0
2018-08-16 09:30:00,51.75,51.99,51.33,51.47,433134.0,42.9057,43.1047,42.5575,42.6736,433134.0
2018-08-16 10:00:00,51.48,51.75,51.33,51.33,260192.0,42.6819,42.9057,42.5575,42.5575,260192.0
2018-08-16 10:30:00,51.34,51.34,50.82,50.9,356564.0,42.5658,42.5658,42.1346,42.201,356564.0
2018-08-16 11:00:00,50.89,51.11,50.79,51.07,168022.0,42.1927,42.3751,42.1098,42.3419,168022.0
2018-08-16 11:30:00,51.09,51.25,50.97,51.11,144699.0,42.3585,42.4912,42.259,42.3751,144699.0
2018-08-16 12:00:00,51.11,51.12,50.98,51.06,173624.0,42.3751,42.3834,42.2673,42.3336,173624.0
2018-08-16 12:30:00,51.06,51.09,50.99,51.01,141917.0,42.3336,42.3585,42.2756,42.2922,141917.0
2018-08-16 13:00:00,50.99,51.08,50.95,51.08,163459.0,42.2756,42.3502,42.2424,42.3502,163459.0
2018-08-16 13:30:00,51.08,51.27,51.08,51.26,169260.0,42.3502,42.5077,42.3502,42.4995,169260.0
2018-08-16 14:00:00,51.26,51.43,51.24,51.4,177837.0,42.4995,42.6404,42.4829,42.6155,177837.0
2018-08-16 14:30:00,51.4,51.57,51.33,51.34,166594.0,42.6155,42.7565,42.5575,42.5658,166594.0
2018-08-16 15:00:00,51.33,51.4,51.21,51.37,228185.0,42.5575,42.6155,42.458,42.5907,228185.0
2018-08-16 15:30:00,51.37,51.43,51.28,51.39,565180.0,42.5907,42.6404,42.516,42.6072,565180.0
2018-08-17 09:30:00,51.48,52.01,51.39,51.57,299896.0,42.6819,43.1213,42.6072,42.7565,299896.0
2018-08-17 10:00:00,51.56,51.81,51.54,51.76,190427.0,42.7482,42.9555,42.7316,42.914,190427.0
2018-08-17 10:30:00,51.77,51.92,51.65,51.65,172063.0,42.9223,43.0467,42.8228,42.8228,172063.0
2018-08-17 11:00:00,51.67,51.72,51.59,51.61,139403.0,42.8394,42.8808,42.7731,42.7896,139403.0
2018-08-17 11:30:00,51.62,51.73,51.58,51.64,130936.0,42.7979,42.8891,42.7648,42.8145,130936.0
2018-08-17 12:00:00,51.64,51.89,51.6,51.77,127364.0,42.8145,43.0218,42.7813,42.9223,127364.0
2018-08-17 12:30:00,51.76,51.77,51.62,51.63,109982.0,42.914,42.9223,42.7979,42.8062,109982.0
2018-08-17 13:00:00,51.63,51.67,51.47,51.5,146454.0,42.8062,42.8394,42.6736,42.6984,146454.0
2018-08-17 13:30:00,51.5,51.6,51.46,51.58,102289.0,42.6984,42.7813,42.6653,42.7648,102289.0
2018-08-17 14:00:00,51.58,51.66,51.34,51.35,147470.0,42.7648,42.8311,42.5658,42.5741,147470.0
2018-08-17 14:30:00,51.35,51.49,51.28,51.48,144338.0,42.5741,42.6901,42.516,42.6819,144338.0
2018-08-17 15:00:00,51.48,51.59,51.46,51.46,175044.0,42.6819,42.7731,42.6653,42.6653,175044.0
2018-08-17 15:30:00,51.46,51.48,51.35,51.41,372724.0,42.6653,42.6819,42.5741,42.6238,372724.0
2018-08-20 09:30:00,51.8,51.99,51.59,51.82,287849.0,42.9472,43.1047,42.7731,42.9637,287849.0
2018-08-20 10:00:00,51.82,52.17,51.79,52.08,272999.0,42.9637,43.2539,42.9389,43.1793,272999.0
2018-08-20 10:30:00,52.06,52.32,51.97,52.23,178005.0,43.1627,43.3783,43.0881,43.3037,178005.0
2018-08-20 11:00:00,52.24,52.33,52.15,52.28,174259.0,43.312,43.3866,43.2373,43.3451,174259.0
2018-08-20 11:30:00,52.29,52.37,52.21,52.3,159211.0,43.3534,43.4197,43.2871,43.3617,159211.0
2018-08-20 12:00:00,52.29,52.3,52.08,52.13,97816.0,43.3534,43.3617,43.1793,43.2208,97816.0
2018-08-20 12:30:00,52.13,52.2,52.09,52.11,82827.0,43.2208,43.2788,43.1876,43.2042,82827.0
2018-08-20 13:00:00,52.11,52.11,52.01,52.1,62314.0,43.2042,43.2042,43.1213,43.1959,62314.0
2018-08-20 13:30:00,52.1,52.17,52.07,52.16,65348.0,43.1959,43.2539,43.171,43.2456,65348.0
2018-08-20 14:00:00,52.17,52.27,52.1,52.16,130035.0,43.2539,43.3368,43.1959,43.2456,130035.0
2018-08-20 14:30:00,52.16,52.19,52.01,52.03,131423.0,43.2456,43.2705,43.1213,43.1379,131423.0
2018-08-20 15:00:00,52.04,52.1,51.97,52.05,199374.0,43.1461,43.1959,43.0881,43.1544,199374.0
2018-08-20 15:30:00,52.05,52.22,52.01,52.2,455464.0,43.1544,43.2954,43.1213,43.2788,455464.0
2018-08-21 09:30:00,52.09,52.49,51.82,51.92,135671.0,43.1876,43.5192,42.9637,43.0467,135671.0
2018-08-21 10:00:00,51.93,51.99,51.62,51.62,144106.0,43.0549,43.1047,42.7979,42.7979,144106.0
2018-08-21 10:30:00,51.62,51.66,51.46,51.5,125299.0,42.7979,42.8311,42.6653,42.6984,125299.0
2018-08-21 11:00:00,51.5,51.56,51.43,51.52,102748.0,42.6984,42.7482,42.6404,42.715,102748.0
2018-08-21 11:30:00,51.52,51.71,51.51,51.67,102982.0,42.715,42.8725,42.7067,42.8394,102982.0
2018-08-21 12:00:00,51.67,51.89,51.57,51.89,118253.0,42.8394,43.0218,42.7565,43.0218,118253.0
2018-08-21 12:30:00,51.9,51.94,51.82,51.83,109284.0,43.0301,43.0632,42.9637,42.972,109284.0
2018-08-21 13:00:00,51.84,51.91,51.8,51.82,71725.0,42.9803,43.0384,42.9472,42.9637,71725.0
2018-08-21 13:30:00,51.82,51.93,51.81,51.92,66378.0,42.9637,43.0549,42.9555,43.0467,66378.0
2018-08-21 14:00:00,51.92,52.09,51.9,52.08,92451.0,43.0467,43.1876,43.0301,43.1793,92451.0
2018-08-21 14:30:00,52.08,52.18,51.92,51.93,167270.0,43.1793,43.2622,43.0467,43.0549,167270.0
2018-08-21 15:00:00,51.93,51.98,51.92,51.94,93160.0,43.0549,43.0964,43.0467,43.0632,93160.0
2018-08-21 15:30:00,51.94,52.1,51.93,52.03,411466.0,43.0632,43.1959,43.0549,43.1379,411466.0
2018-08-22 09:30:00,51.82,52.3,51.68,51.7,106888.0,42.9637,43.3617,42.8477,42.8643,106888.0
2018-08-22 10:00:00,51.7,52.12,51.69,52.01,136824.0,42.8643,43.2125,42.856,43.1213,136824.0
2018-08-22 10:30:00,52.01,52.35,52.0,52.14,125645.0,43.1213,43.4032,43.113,43.2291,125645.0
2018-08-22 11:00:00,52.12,52.17,52.0,52.14,64834.0,43.2125,43.2539,43.113,43.2291,64834.0
2018-08-22 11:30:00,52.14,52.22,52.13,52.14,91664.0,43.2291,43.2954,43.2208,43.2291,91664.0
2018-08-22 12:00:00,52.13,52.24,52.1,52.11,42298.0,43.2208,43.312,43.1959,43.2042,42298.0
2018-08-22 12:30:00,52.11,52.19,52.05,52.16,43662.0,43.2042,43.2705,43.1544,43.2456,43662.0
2018-08-22 13:00:00,52.17,52.18,52.03,52.09,48782.0,43.2539,43.2622,43.1379,43.1876,48782.0
2018-08-22 13:30:00,52.09,52.12,51.97,52.03,68136.0,43.1876,43.2125,43.0881,43.1379,68136.0
2018-08-22 14:00:00,52.02,52.09,51.92,51.93,98677.0,43.1296,43.1876,43.0467,43.0549,98677.0
2018-08-22 14:30:00,51.93,51.93,51.63,51.85,123970.0,43.0549,43.0549,42.8062,42.9886,123970.0
2018-08-22 15:00:00,51.85,51.89,51.79,51.83,98439.0,42.9886,43.0218,42.9389,42.972,98439.0
2018-08-22 15:30:00,51.83,51.85,51.59,51.65,456230.0,42.972,42.9886,42.7731,42.8228,456230.0
2018-08-23 09:30:00,51.69,51.86,51.63,51.7,85379.0,42.856,42.9969,42.8062,42.8643,85379.0
2018-08-23 10:00:00,51.7,51.9,51.62,51.86,101151.0,42.8643,43.0301,42.7979,42.9969,101151.0
2018-08-23 10:30:00,51.86,52.02,51.77,51.77,167080.0,42.9969,43.1296,42.9223,42.9223,167080.0
2018-08-23 11:00:00,51.77,51.84,51.56,51.57,103012.0,42.9223,42.9803,42.7482,42.7565,103012.0
2018-08-23 11:30:00,51.57,51.69,51.52,51.64,102827.0,42.7565,42.856,42.715,42.8145,102827.0
2018-08-23 12:00:00,51.64,51.68,51.61,51.67,90400.0,42.8145,42.8477,42.7896,42.8394,90400.0
2018-08-23 12:30:00,51.67,51.73,51.58,51.6,112172.0,42.8394,42.8891,42.7648,42.7813,112172.0
2018-08-23 13:00:00,51.6,51.61,51.49,51.49,125834.0,42.7813,42.7896,42.6901,42.6901,125834.0
2018-08-23 13:30:00,51.5,51.51,51.42,51.42,113395.0,42.6984,42.7067,42.6321,42.6321,113395.0
2018-08-23 14:00:00,51.42,51.47,51.38,51.39,115826.0,42.6321,42.6736,42.5989,42.6072,115826.0
2018-08-23 14:30:00,51.39,51.46,51.33,51.41,240166.0,42.6072,42.6653,42.5575,42.6238,240166.0
2018-08-23 15:00:00,51.41,51.51,51.41,51.48,155766.0,42.6238,42.7067,42.6238,42.6819,155766.0
2018-08-23 15:30:00,51.48,51.49,51.3,51.4,422546.0,42.6819,42.6901,42.5326,42.6155,422546.0
2018-08-24 09:30:00,51.35,51.43,50.95,50.98,156388.0,42.5741,42.6404,42.2424,42.2673,156388.0
2018-08-24 10:00:00,50.99,51.05,50.9,50.9,124785.0,42.2756,42.3253,42.201,42.201,124785.0
2018-08-24 10:30:00,50.9,51.1,50.88,51.03,169166.0,42.201,42.3668,42.1844,42.3088,169166.0
2018-08-24 11:00:00,51.03,51.16,51.01,51.12,95914.0,42.3088,42.4165,42.2922,42.3834,95914.0
2018-08-24 11:30:00,51.12,51.15,51.08,51.13,126959.0,42.3834,42.4083,42.3502,42.3917,126959.0
2018-08-24 12:00:00,51.13,51.13,51.06,51.08,110013.0,42.3917,42.3917,42.3336,42.3502,110013.0
2018-08-24 12:30:00,51.07,51.09,50.95,50.98,100025.0,42.3419,42.3585,42.2424,42.2673,100025.0
2018-08-24 13:00:00,50.99,51.03,50.95,50.97,97136.0,42.2756,42.3088,42.2424,42.259,97136.0
2018-08-24 13:30:00,50.98,50.98,50.87,50.89,95069.0,42.2673,42.2673,42.1761,42.1927,95069.0
2018-08-24 14:00:00,50.9,50.91,50.81,50.91,84358.0,42.201,42.2093,42.1264,42.2093,84358.0
2018-08-24 14:30:00,50.9,51.13,50.9,51.09,116316.0,42.201,42.3917,42.201,42.3585,116316.0
2018-08-24 15:00:00,51.08,51.15,51.02,51.15,103470.0,42.3502,42.4083,42.3005,42.4083,103470.0
2018-08-24 15:30:00,51.15,51.19,51.02,51.03,328990.0,42.4083,42.4414,42.3005,42.3088,328990.0
2018-08-27 09:30:00,51.21,51.47,51.07,51.09,72491.0,42.458,42.6736,42.3419,42.3585,72491.0
2018-08-27 10:00:00,51.1,51.1,50.91,50.97,114485.0,42.3668,42.3668,42.2093,42.259,114485.0
2018-08-27 10:30:00,50.97,51.0,50.8,50.81,92653.0,42.259,42.2839,42.1181,42.1264,92653.0
2018-08-27 11:00:00,50.82,50.84,50.74,50.82,90752.0,42.1346,42.1512,42.0683,42.1346,90752.0
2018-08-27 11:30:00,50.81,50.9,50.75,50.78,123948.0,42.1264,42.201,42.0766,42.1015,123948.0
2018-08-27 12:00:00,50.79,50.79,50.71,50.74,100048.0,42.1098,42.1098,42.0434,42.0683,100048.0
2018-08-27 12:30:00,50.74,50.77,50.67,50.69,55674.0,42.0683,42.0932,42.0103,42.0269,55674.0
2018-08-27 13:00:00,50.69,50.71,50.57,50.62,45957.0,42.0269,42.0434,41.9274,41.9688,45957.0
2018-08-27 13:30:00,50.63,50.76,50.62,50.74,62525.0,41.9771,42.0849,41.9688,42.0683,62525.0
2018-08-27 14:00:00,50.74,50.8,50.7,50.8,97146.0,42.0683,42.1181,42.0352,42.1181,97146.0
2018-08-27 14:30:00,50.8,50.82,50.68,50.73,76181.0,42.1181,42.1346,42.0186,42.06,76181.0
2018-08-27 15:00:00,50.73,50.79,50.73,50.76,73606.0,42.06,42.1098,42.06,42.0849,73606.0
2018-08-27 15:30:00,50.75,50.78,50.69,50.74,244599.0,42.0766,42.1015,42.0269,42.0683,244599.0
2018-08-28 09:30:00,50.64,51.01,50.55,50.82,113421.0,41.9854,42.2922,41.9108,42.1346,113421.0
2018-08-28 10:00:00,50.83,50.91,50.74,50.83,152373.0,42.1429,42.2093,42.0683,42.1429,152373.0
2018-08-28 10:30:00,50.83,50.89,50.79,50.88,173125.0,42.1429,42.1927,42.1098,42.1844,173125.0
2018-08-28 11:00:00,50.88,51.17,50.81,51.15,283798.0,42.1844,42.4248,42.1264,42.4083,283798.0
2018-08-28 11:30:00,51.15,51.26,50.89,50.9,200113.0,42.4083,42.4995,42.1927,42.201,200113.0
2018-08-28 12:00:00,50.9,51.09,50.89,51.06,83299.0,42.201,42.3585,42.1927,42.3336,83299.0
2018-08-28 12:30:00,51.07,51.13,51.03,51.13,76746.0,42.3419,42.3917,42.3088,42.3917,76746.0
2018-08-28 13:00:00,51.13,51.23,51.07,51.1,133727.0,42.3917,42.4746,42.3419,42.3668,133727.0
2018-08-28 13:30:00,51.1,51.18,51.07,51.11,81312.0,42.3668,42.4331,42.3419,42.3751,81312.0
2018-08-28 14:00:00,51.12,51.31,51.12,51.27,114746.0,42.3834,42.5409,42.3834,42.5077,114746.0
2018-08-28 14:30:00,51.26,51.36,51.24,51.32,135154.0,42.4995,42.5824,42.4829,42.5492,135154.0
2018-08-28 15:00:00,51.31,51.36,51.29,51.31,103969.0,42.5409,42.5824,42.5243,42.5409,103969.0
2018-08-28 15:30:00,51.31,51.44,51.3,51.36,390659.0,42.5409,42.6487,42.5326,42.5824,390659.0
2018-08-29 09:30:00,51.21,51.28,50.75,51.01,163980.0,42.458,42.516,42.0766,42.2922,163980.0
2018-08-29 10:00:00,51.01,51.1,50.73,50.92,376117.0,42.2922,42.3668,42.06,42.2176,376117.0
2018-08-29 10:30:00,50.95,51.08,50.92,50.94,138272.0,42.2424,42.3502,42.2176,42.2341,138272.0
2018-08-29 11:00:00,50.94,51.16,50.94,51.14,68596.0,42.2341,42.4165,42.2341,42.4,68596.0
2018-08-29 11:30:00,51.15,51.3,51.12,51.29,76556.0,42.4083,42.5326,42.3834,42.5243,76556.0
2018-08-29 12:00:00,51.28,51.43,51.28,51.4,104656.0,42.516,42.6404,42.516,42.6155,104656.0
2018-08-29 12:30:00,51.41,51.46,51.31,51.34,77946.0,42.6238,42.6653,42.5409,42.5658,77946.0
2018-08-29 13:00:00,51.34,51.36,51.26,51.32,79131.0,42.5658,42.5824,42.4995,42.5492,79131.0
2018-08-29 13:30:00,51.33,51.35,51.28,51.33,43775.0,42.5575,42.5741,42.516,42.5575,43775.0
2018-08-29 14:00:00,51.32,51.5,51.32,51.4,66899.0,42.5492,42.6984,42.5492,42.6155,66899.0
2018-08-29 14:30:00,51.39,51.43,51.3,51.3,64685.0,42.6072,42.6404,42.5326,42.5326,64685.0
2018-08-29 15:00:00,51.31,51.4,51.3,51.35,73453.0,42.5409,42.6155,42.5326,42.5741,73453.0
2018-08-29 15:30:00,51.35,51.42,51.32,51.33,233615.0,42.5741,42.6321,42.5492,42.5575,233615.0
2018-08-30 09:30:00,51.12,51.24,50.81,50.81,102907.0,42.3834,42.4829,42.1264,42.1264,102907.0
2018-08-30 10:00:00,50.83,51.22,50.83,51.19,127342.0,42.1429,42.4663,42.1429,42.4414,127342.0
2018-08-30 10:30:00,51.19,51.35,51.06,51.34,142364.0,42.4414,42.5741,42.3336,42.5658,142364.0
2018-08-30 11:00:00,51.34,51.35,50.94,51.0,128060.0,42.5658,42.5741,42.2341,42.2839,128060.0
2018-08-30 11:30:00,50.99,50.99,50.7,50.7,92681.0,42.2756,42.2756,42.0352,42.0352,92681.0
2018-08-30 12:00:00,50.7,50.71,50.57,50.7,72528.0,42.0352,42.0434,41.9274,42.0352,72528.0
2018-08-30 12:30:00,50.71,50.78,50.67,50.76,68586.0,42.0434,42.1015,42.0103,42.0849,68586.0
2018-08-30 13:00:00,50.76,50.83,50.74,50.79,90467.0,42.0849,42.1429,42.0683,42.1098,90467.0
2018-08-30 13:30:00,50.78,50.79,50.68,50.72,50434.0,42.1015,42.1098,42.0186,42.0517,50434.0
2018-08-30 14:00:00,50.72,50.81,50.64,50.79,175989.0,42.0517,42.1264,41.9854,42.1098,175989.0
2018-08-30 14:30:00,50.8,50.8,50.61,50.67,114474.0,42.1181,42.1181,41.9605,42.0103,114474.0
2018-08-30 15:00:00,50.67,50.68,50.46,50.5,121698.0,42.0103,42.0186,41.8362,41.8693,121698.0
2018-08-30 15:30:00,50.5,50.64,50.5,50.61,354837.0,41.8693,41.9854,41.8693,41.9605,354837.0
2018-08-31 09:30:00,50.71,50.75,50.51,50.72,85399.0,42.0434,42.0766,41.8776,42.0517,85399.0
2018-08-31 10:00:00,50.7,50.8,50.66,50.7,115840.0,42.0352,42.1181,42.002,42.0352,115840.0
2018-08-31 10:30:00,50.69,50.75,50.61,50.69,57847.0,42.0269,42.0766,41.9605,42.0269,57847.0
2018-08-31 11:00:00,50.69,50.81,50.68,50.74,76389.0,42.0269,42.1264,42.0186,42.0683,76389.0
2018-08-31 11:30:00,50.74,50.75,50.57,50.57,69699.0,42.0683,42.0766,41.9274,41.9274,69699.0
2018-08-31 12:00:00,50.57,50.58,50.45,50.55,65795.0,41.9274,41.9357,41.8279,41.9108,65795.0
2018-08-31 12:30:00,50.56,50.58,50.43,50.43,68086.0,41.9191,41.9357,41.8113,41.8113,68086.0
2018-08-31 13:00:00,50.43,50.58,50.41,50.53,54627.0,41.8113,41.9357,41.7947,41.8942,54627.0
2018-08-31 13:30:00,50.51,50.54,50.42,50.43,44401.0,41.8776,41.9025,41.803,41.8113,44401.0
2018-08-31 14:00:00,50.43,50.46,50.34,50.44,70620.0,41.8113,41.8362,41.7367,41.8196,70620.0
2018-08-31 14:30:00,50.43,50.55,50.37,50.52,66579.0,41.8113,41.9108,41.7616,41.8859,66579.0
2018-08-31 15:00:00,50.51,50.58,50.46,50.47,73224.0,41.8776,41.9357,41.8362,41.8445,73224.0
2018-08-31 15:30:00,50.48,50.75,50.47,50.68,350524.0,41.8528,42.0766,41.8445,42.0186,350524.0
2018-09-04 09:30:00,50.38,50.86,50.25,50.69,109721.0,41.7698,42.1678,41.6621,42.0269,109721.0
2018-09-04 10:00:00,50.73,50.88,50.7,50.72,70474.0,42.06,42.1844,42.0352,42.0517,70474.0
2018-09-04 10:30:00,50.71,50.81,50.68,50.79,80799.0,42.0434,42.1264,42.0186,42.1098,80799.0
2018-09-04 11:00:00,50.78,50.82,50.69,50.73,48582.0,42.1015,42.1346,42.0269,42.06,48582.0
2018-09-04 11:30:00,50.74,50.91,50.73,50.78,71651.0,42.0683,42.2093,42.06,42.1015,71651.0
2018-09-04 12:00:00,50.79,50.86,50.7,50.77,43680.0,42.1098,42.1678,42.0352,42.0932,43680.0
2018-09-04 12:30:00,50.76,50.83,50.71,50.83,35701.0,42.0849,42.1429,42.0434,42.1429,35701.0
2018-09-04 13:00:00,50.83,50.97,50.83,50.91,70137.0,42.1429,42.259,42.1429,42.2093,70137.0
2018-09-04 13:30:00,50.91,50.98,50.86,50.91,61062.0,42.2093,42.2673,42.1678,42.2093,61062.0
2018-09-04 14:00:00,50.91,51.0,50.88,50.91,89823.0,42.2093,42.2839,42.1844,42.2093,89823.0
2018-09-04 14:30:00,50.9,50.95,50.86,50.87,65618.0,42.201,42.2424,42.1678,42.1761,65618.0
2018-09-04 15:00:00,50.88,50.96,50.86,50.96,106392.0,42.1844,42.2507,42.1678,42.2507,106392.0
2018-09-04 15:30:00,50.96,50.99,50.82,50.85,465055.0,42.2507,42.2756,42.1346,42.1595,465055.0
2018-09-05 09:30:00,50.62,51.0,50.38,50.61,138020.0,41.9688,42.2839,41.7698,41.9605,138020.0
2018-09-05 10:00:00,50.61,50.68,50.2,50.22,169633.0,41.9605,42.0186,41.6206,41.6372,169633.0
2018-09-05 10:30:00,50.22,50.22,49.93,50.1,320235.0,41.6372,41.6372,41.3968,41.5377,320235.0
2018-09-05 11:00:00,50.11,50.29,50.04,50.12,324894.0,41.546,41.6952,41.488,41.5543,324894.0
2018-09-05 11:30:00,50.1,50.18,50.03,50.16,153926.0,41.5377,41.604,41.4797,41.5874,153926.0
2018-09-05 12:00:00,50.16,50.33,50.09,50.33,281265.0,41.5874,41.7284,41.5294,41.7284,281265.0
2018-09-05 12:30:00,50.33,50.36,50.21,50.23,191428.0,41.7284,41.7533,41.6289,41.6455,191428.0
2018-09-05 13:00:00,50.22,50.41,50.21,50.32,111332.0,41.6372,41.7947,41.6289,41.7201,111332.0
2018-09-05 13:30:00,50.32,50.34,50.22,50.23,227712.0,41.7201,41.7367,41.6372,41.6455,227712.0
2018-09-05 14:00:00,50.23,50.4,50.2,50.26,271895.0,41.6455,41.7864,41.6206,41.6704,271895.0
2018-09-05 14:30:00,50.25,50.4,50.2,50.28,86650.0,41.6621,41.7864,41.6206,41.6869,86650.0
2018-09-05 15:00:00,50.27,50.51,50.23,50.51,107601.0,41.6786,41.8776,41.6455,41.8776,107601.0
2018-09-05 15:30:00,50.52,50.61,50.41,50.43,441166.0,41.8859,41.9605,41.7947,41.8113,441166.0
2018-09-06 09:30:00,50.48,51.11,50.44,51.1,359525.0,42.1359,42.6618,42.1025,42.6534,359525.0
2018-09-06 10:00:00,51.1,51.14,50.76,50.94,244129.0,42.6534,42.6868,42.3696,42.5199,244129.0
2018-09-06 10:30:00,50.94,50.98,50.79,50.89,171957.0,42.5199,42.5533,42.3947,42.4781,171957.0
2018-09-06 11:00:00,50.9,50.9,50.38,50.55,294320.0,42.4865,42.4865,42.0524,42.1943,294320.0
2018-09-06 11:30:00,50.54,50.64,50.38,50.48,125574.0,42.186,42.2695,42.0524,42.1359,125574.0
2018-09-06 12:00:00,50.47,50.48,50.24,50.29,101304.0,42.1276,42.1359,41.9356,41.9773,101304.0
2018-09-06 12:30:00,50.3,50.33,50.17,50.17,85563.0,41.9857,42.0107,41.8771,41.8771,85563.0
2018-09-06 13:00:00,50.18,50.18,49.97,49.99,257430.0,41.8855,41.8855,41.7102,41.7269,257430.0
2018-09-06 13:30:00,49.98,50.06,49.96,50.03,146240.0,41.7186,41.7853,41.7019,41.7603,146240.0
2018-09-06 14:00:00,50.04,50.13,50.04,50.09,72311.0,41.7686,41.8438,41.7686,41.8104,72311.0
2018-09-06 14:30:00,50.1,50.17,50.07,50.12,81093.0,41.8187,41.8771,41.7937,41.8354,81093.0
2018-09-06 15:00:00,50.14,50.24,50.13,50.19,133660.0,41.8521,41.9356,41.8438,41.8938,133660.0
2018-09-06 15:30:00,50.19,50.19,49.96,49.96,380527.0,41.8938,41.8938,41.7019,41.7019,380527.0
2018-09-07 09:30:00,49.65,50.01,49.65,49.83,109979.0,41.4431,41.7436,41.4431,41.5933,109979.0
2018-09-07 10:00:00,49.82,50.1,49.78,50.05,129302.0,41.585,41.8187,41.5516,41.777,129302.0
2018-09-07 10:30:00,50.05,50.12,49.73,49.74,148078.0,41.777,41.8354,41.5099,41.5182,148078.0
2018-09-07 11:00:00,49.73,49.74,49.61,49.63,96497.0,41.5099,41.5182,41.4097,41.4264,96497.0
2018-09-07 11:30:00,49.64,49.64,49.37,49.45,109306.0,41.4348,41.4348,41.2094,41.2762,109306.0
2018-09-07 12:00:00,49.47,49.51,49.18,49.2,85608.0,41.2929,41.3262,41.0508,41.0675,85608.0
2018-09-07 12:30:00,49.21,49.31,49.14,49.27,63899.0,41.0758,41.1593,41.0174,41.1259,63899.0
2018-09-07 13:00:00,49.26,49.29,49.06,49.14,114228.0,41.1176,41.1426,40.9506,41.0174,114228.0
2018-09-07 13:30:00,49.13,49.18,49.02,49.1,74985.0,41.0091,41.0508,40.9172,40.984,74985.0
2018-09-07 14:00:00,49.09,49.29,49.07,49.28,150252.0,40.9757,41.1426,40.959,41.1343,150252.0
2018-09-07 14:30:00,49.28,49.31,49.21,49.23,97062.0,41.1343,41.1593,41.0758,41.0925,97062.0
2018-09-07 15:00:00,49.23,49.28,49.14,49.28,149814.0,41.0925,41.1343,41.0174,41.1343,149814.0
2018-09-07 15:30:00,49.29,49.29,49.14,49.18,399774.0,41.1426,41.1426,41.0174,41.0508,399774.0
2018-09-10 09:30:00,49.3,49.76,49.2,49.62,166773.0,41.151,41.5349,41.0675,41.4181,166773.0
2018-09-10 10:00:00,49.63,49.91,49.6,49.88,139966.0,41.4264,41.6601,41.4014,41.6351,139966.0
2018-09-10 10:30:00,49.86,49.98,49.71,49.71,189653.0,41.6184,41.7186,41.4932,41.4932,189653.0
2018-09-10 11:00:00,49.73,49.91,49.69,49.8,115644.0,41.5099,41.6601,41.4765,41.5683,115644.0
2018-09-10 11:30:00,49.78,49.78,49.65,49.75,86578.0,41.5516,41.5516,41.4431,41.5266,86578.0
2018-09-10 12:00:00,49.75,49.84,49.73,49.73,68861.0,41.5266,41.6017,41.5099,41.5099,68861.0
2018-09-10 12:30:00,49.73,49.77,49.62,49.66,51147.0,41.5099,41.5433,41.4181,41.4514,51147.0
2018-09-10 13:00:00,49.65,49.8,49.64,49.76,87096.0,41.4431,41.5683,41.4348,41.5349,87096.0
2018-09-10 13:30:00,49.76,49.88,49.75,49.82,69582.0,41.5349,41.6351,41.5266,41.585,69582.0
2018-09-10 14:00:00,49.81,49.84,49.76,49.8,61586.0,41.5767,41.6017,41.5349,41.5683,61586.0
2018-09-10 14:30:00,49.8,49.88,49.77,49.85,81814.0,41.5683,41.6351,41.5433,41.61,81814.0
2018-09-10 15:00:00,49.85,49.89,49.8,49.85,82886.0,41.61,41.6434,41.5683,41.61,82886.0
2018-09-10 15:30:00,49.85,49.92,49.71,49.75,629329.0,41.61,41.6685,41.4932,41.5266,629329.0
2018-09-11 09:30:00,49.82,49.93,49.6,49.74,73132.0,41.585,41.6768,41.4014,41.5182,73132.0
2018-09-11 10:00:00,49.78,49.95,49.74,49.94,100500.0,41.5516,41.6935,41.5182,41.6852,100500.0
2018-09-11 10:30:00,49.93,49.99,49.78,49.96,101381.0,41.6768,41.7269,41.5516,41.7019,101381.0
2018-09-11 11:00:00,49.96,50.02,49.86,50.02,141639.0,41.7019,41.7519,41.6184,41.7519,141639.0
2018-09-11 11:30:00,50.02,50.1,49.95,50.09,70330.0,41.7519,41.8187,41.6935,41.8104,70330.0
2018-09-11 12:00:00,50.09,50.15,50.02,50.12,65547.0,41.8104,41.8605,41.7519,41.8354,65547.0
2018-09-11 12:30:00,50.13,50.23,50.09,50.23,40306.0,41.8438,41.9272,41.8104,41.9272,40306.0
2018-09-11 13:00:00,50.23,50.28,50.2,50.25,76572.0,41.9272,41.969,41.9022,41.9439,76572.0
2018-09-11 13:30:00,50.24,50.26,50.18,50.24,47623.0,41.9356,41.9523,41.8855,41.9356,47623.0
2018-09-11 14:00:00,50.25,50.43,50.23,50.37,104759.0,41.9439,42.0942,41.9272,42.0441,104759.0
2018-09-11 14:30:00,50.37,50.46,50.21,50.23,118604.0,42.0441,42.1192,41.9105,41.9272,118604.0
2018-09-11 15:00:00,50.24,50.35,50.23,50.3,94565.0,41.9356,42.0274,41.9272,41.9857,94565.0
2018-09-11 15:30:00,50.3,50.3,50.11,50.13,408471.0,41.9857,41.9857,41.8271,41.8438,408471.0
2018-09-12 09:30:00,50.24,50.3,49.88,50.22,135939.0,41.9356,41.9857,41.6351,41.9189,135939.0
2018-09-12 10:00:00,50.22,50.26,49.9,49.96,123738.0,41.9189,41.9523,41.6518,41.7019,123738.0
2018-09-12 10:30:00,49.97,49.99,49.81,49.95,100309.0,41.7102,41.7269,41.5767,41.6935,100309.0
2018-09-12 11:00:00,49.95,50.26,49.86,50.23,113250.0,41.6935,41.9523,41.6184,41.9272,113250.0
2018-09-12 11:30:00,50.23,50.32,50.02,50.12,191303.0,41.9272,42.0024,41.7519,41.8354,191303.0
2018-09-12 12:00:00,50.11,50.16,50.01,50.05,70650.0,41.8271,41.8688,41.7436,41.777,70650.0
2018-09-12 12:30:00,50.04,50.04,49.94,49.97,60870.0,41.7686,41.7686,41.6852,41.7102,60870.0
2018-09-12 13:00:00,49.98,50.1,49.97,50.09,68442.0,41.7186,41.8187,41.7102,41.8104,68442.0
2018-09-12 13:30:00,50.09,50.21,50.09,50.16,85086.0,41.8104,41.9105,41.8104,41.8688,85086.0
2018-09-12 14:00:00,50.16,50.22,50.14,50.21,61825.0,41.8688,41.9189,41.8521,41.9105,61825.0
2018-09-12 14:30:00,50.21,50.41,50.2,50.41,96996.0,41.9105,42.0775,41.9022,42.0775,96996.0
2018-09-12 15:00:00,50.4,50.52,50.35,50.52,128339.0,42.0691,42.1693,42.0274,42.1693,128339.0
2018-09-12 15:30:00,50.52,50.65,50.49,50.53,495772.0,42.1693,42.2778,42.1443,42.1776,495772.0
2018-09-13 09:30:00,50.34,50.91,50.17,50.5,183336.0,42.019,42.4948,41.8771,42.1526,183336.0
2018-09-13 10:00:00,50.51,50.51,50.32,50.45,88439.0,42.1609,42.1609,42.0024,42.1109,88439.0
2018-09-13 10:30:00,50.44,50.59,50.29,50.43,83204.0,42.1025,42.2277,41.9773,42.0942,83204.0
2018-09-13 11:00:00,50.44,50.49,50.29,50.32,69382.0,42.1025,42.1443,41.9773,42.0024,69382.0
2018-09-13 11:30:00,50.34,50.46,50.27,50.43,67044.0,42.019,42.1192,41.9606,42.0942,67044.0
2018-09-13 12:00:00,50.44,50.45,50.17,50.25,89589.0,42.1025,42.1109,41.8771,41.9439,89589.0
2018-09-13 12:30:00,50.23,50.28,50.15,50.26,50632.0,41.9272,41.969,41.8605,41.9523,50632.0
2018-09-13 13:00:00,50.26,50.27,50.1,50.16,63630.0,41.9523,41.9606,41.8187,41.8688,63630.0
2018-09-13 13:30:00,50.15,50.15,50.0,50.04,117931.0,41.8605,41.8605,41.7352,41.7686,117931.0
2018-09-13 14:00:00,50.02,50.09,49.97,50.03,58708.0,41.7519,41.8104,41.7102,41.7603,58708.0
2018-09-13 14:30:00,50.02,50.03,49.86,49.96,91524.0,41.7519,41.7603,41.6184,41.7019,91524.0
2018-09-13 15:00:00,49.97,49.97,49.86,49.89,128013.0,41.7102,41.7102,41.6184,41.6434,128013.0
2018-09-13 15:30:00,49.89,50.04,49.82,49.97,337141.0,41.6434,41.7686,41.585,41.7102,337141.0
2018-09-14 09:30:00,50.11,50.15,49.81,50.04,130033.0,41.8271,41.8605,41.5767,41.7686,130033.0
2018-09-14 10:00:00,50.06,50.29,50.03,50.22,116737.0,41.7853,41.9773,41.7603,41.9189,116737.0
2018-09-14 10:30:00,50.23,50.41,50.18,50.3,102264.0,41.9272,42.0775,41.8855,41.9857,102264.0
2018-09-14 11:00:00,50.29,50.35,50.23,50.3,120905.0,41.9773,42.0274,41.9272,41.9857,120905.0
2018-09-14 11:30:00,50.3,50.41,50.18,50.4,76722.0,41.9857,42.0775,41.8855,42.0691,76722.0
2018-09-14 12:00:00,50.39,50.4,50.1,50.14,99086.0,42.0608,42.0691,41.8187,41.8521,99086.0
2018-09-14 12:30:00,50.13,50.14,49.8,49.81,85949.0,41.8438,41.8521,41.5683,41.5767,85949.0
2018-09-14 13:00:00,49.8,49.89,49.68,49.89,114043.0,41.5683,41.6434,41.4681,41.6434,114043.0
2018-09-14 13:30:00,49.89,50.0,49.89,49.99,87796.0,41.6434,41.7352,41.6434,41.7269,87796.0
2018-09-14 14:00:00,49.99,50.08,49.93,49.99,131513.0,41.7269,41.802,41.6768,41.7269,131513.0
2018-09-14 14:30:00,49.99,50.05,49.93,49.94,153148.0,41.7269,41.777,41.6768,41.6852,153148.0
2018-09-14 15:00:00,49.96,50.01,49.95,49.97,126722.0,41.7019,41.7436,41.6935,41.7102,126722.0
2018-09-14 15:30:00,49.98,50.01,49.93,49.93,329789.0,41.7186,41.7436,41.6768,41.6768,329789.0
2018-09-17 09:30:00,50.3,50.55,50.12,50.43,140509.0,41.9857,42.1943,41.8354,42.0942,140509.0
2018-09-17 10:00:00,50.42,50.43,50.25,50.29,201328.0,42.0858,42.0942,41.9439,41.9773,201328.0
2018-09-17 10:30:00,50.28,50.46,50.2,50.23,203905.0,41.969,42.1192,41.9022,41.9272,203905.0
2018-09-17 11:00:00,50.23,50.53,50.23,50.52,119177.0,41.9272,42.1776,41.9272,42.1693,119177.0
2018-09-17 11:30:00,50.53,50.66,50.48,50.58,159222.0,42.1776,42.2862,42.1359,42.2194,159222.0
2018-09-17 12:00:00,50.57,50.69,50.55,50.57,153415.0,42.211,42.3112,42.1943,42.211,153415.0
2018-09-17 12:30:00,50.57,50.58,50.39,50.47,137033.0,42.211,42.2194,42.0608,42.1276,137033.0
2018-09-17 13:00:00,50.47,50.48,50.37,50.45,86915.0,42.1276,42.1359,42.0441,42.1109,86915.0
2018-09-17 13:30:00,50.45,50.56,50.42,50.52,100499.0,42.1109,42.2027,42.0858,42.1693,100499.0
2018-09-17 14:00:00,50.51,50.67,50.51,50.65,93627.0,42.1609,42.2945,42.1609,42.2778,93627.0
2018-09-17 14:30:00,50.65,50.68,50.5,50.54,91839.0,42.2778,42.3028,42.1526,42.186,91839.0
2018-09-17 15:00:00,50.54,50.72,50.53,50.68,201983.0,42.186,42.3362,42.1776,42.3028,201983.0
2018-09-17 15:30:00,50.68,50.69,50.45,50.51,508286.0,42.3028,42.3112,42.1109,42.1609,508286.0
2018-09-18 09:30:00,50.38,50.72,50.29,50.51,162632.0,42.0524,42.3362,41.9773,42.1609,162632.0
2018-09-18 10:00:00,50.5,50.78,50.47,50.61,123891.0,42.1526,42.3863,42.1276,42.2444,123891.0
2018-09-18 10:30:00,50.63,50.74,50.52,50.69,52647.0,42.2611,42.3529,42.1693,42.3112,52647.0
2018-09-18 11:00:00,50.71,50.74,50.53,50.69,60651.0,42.3279,42.3529,42.1776,42.3112,60651.0
2018-09-18 11:30:00,50.67,50.69,50.58,50.63,53943.0,42.2945,42.3112,42.2194,42.2611,53943.0
2018-09-18 12:00:00,50.65,50.68,50.62,50.66,48546.0,42.2778,42.3028,42.2528,42.2862,48546.0
2018-09-18 12:30:00,50.66,50.76,50.64,50.72,60111.0,42.2862,42.3696,42.2695,42.3362,60111.0
2018-09-18 13:00:00,50.72,50.82,50.72,50.79,58168.0,42.3362,42.4197,42.3362,42.3947,58168.0
2018-09-18 13:30:00,50.79,50.87,50.74,50.85,101606.0,42.3947,42.4614,42.3529,42.4447,101606.0
2018-09-18 14:00:00,50.84,50.91,50.82,50.91,78757.0,42.4364,42.4948,42.4197,42.4948,78757.0
2018-09-18 14:30:00,50.91,51.02,50.9,50.92,106973.0,42.4948,42.5866,42.4865,42.5032,106973.0
2018-09-18 15:00:00,50.91,50.93,50.84,50.85,78389.0,42.4948,42.5115,42.4364,42.4447,78389.0
2018-09-18 15:30:00,50.85,50.86,50.75,50.81,221391.0,42.4447,42.4531,42.3613,42.4114,221391.0
2018-09-19 09:30:00,50.74,50.83,50.44,50.76,77883.0,42.3529,42.4281,42.1025,42.3696,77883.0
2018-09-19 10:00:00,50.76,50.82,50.54,50.79,177352.0,42.3696,42.4197,42.186,42.3947,177352.0
2018-09-19 10:30:00,50.79,50.85,50.56,50.6,68408.0,42.3947,42.4447,42.2027,42.2361,68408.0
2018-09-19 11:00:00,50.6,50.73,50.54,50.59,64885.0,42.2361,42.3446,42.186,42.2277,64885.0
2018-09-19 11:30:00,50.6,50.71,50.57,50.7,46036.0,42.2361,42.3279,42.211,42.3195,46036.0
2018-09-19 12:00:00,50.69,50.71,50.54,50.55,43461.0,42.3112,42.3279,42.186,42.1943,43461.0
2018-09-19 12:30:00,50.57,50.58,50.44,50.52,47497.0,42.211,42.2194,42.1025,42.1693,47497.0
2018-09-19 13:00:00,50.52,50.61,50.41,50.58,63598.0,42.1693,42.2444,42.0775,42.2194,63598.0
2018-09-19 13:30:00,50.59,50.64,50.53,50.63,41619.0,42.2277,42.2695,42.1776,42.2611,41619.0
2018-09-19 14:00:00,50.62,50.69,50.53,50.65,42011.0,42.2528,42.3112,42.1776,42.2778,42011.0
2018-09-19 14:30:00,50.66,50.69,50.58,50.58,40905.0,42.2862,42.3112,42.2194,42.2194,40905.0
2018-09-19 15:00:00,50.58,50.67,50.54,50.56,72043.0,42.2194,42.2945,42.186,42.2027,72043.0
2018-09-19 15:30:00,50.57,50.6,50.42,50.43,425520.0,42.211,42.2361,42.0858,42.0942,425520.0
2018-09-20 09:30:00,50.66,50.74,50.34,50.34,77662.0,42.2862,42.3529,42.019,42.019,77662.0
2018-09-20 10:00:00,50.34,50.48,50.13,50.13,117573.0,42.019,42.1359,41.8438,41.8438,117573.0
2018-09-20 10:30:00,50.1,50.3,50.08,50.22,118277.0,41.8187,41.9857,41.802,41.9189,118277.0
2018-09-20 11:00:00,50.23,50.29,50.1,50.2,164441.0,41.9272,41.9773,41.8187,41.9022,164441.0
2018-09-20 11:30:00,50.2,50.27,50.1,50.26,108239.0,41.9022,41.9606,41.8187,41.9523,108239.0
2018-09-20 12:00:00,50.24,50.31,50.16,50.23,158837.0,41.9356,41.994,41.8688,41.9272,158837.0
2018-09-20 12:30:00,50.21,50.23,50.14,50.15,40824.0,41.9105,41.9272,41.8521,41.8605,40824.0
2018-09-20 13:00:00,50.14,50.21,50.06,50.08,57116.0,41.8521,41.9105,41.7853,41.802,57116.0
2018-09-20 13:30:00,50.07,50.26,50.07,50.23,76847.0,41.7937,41.9523,41.7937,41.9272,76847.0
2018-09-20 14:00:00,50.24,50.27,50.21,50.23,99908.0,41.9356,41.9606,41.9105,41.9272,99908.0
2018-09-20 14:30:00,50.23,50.26,50.17,50.18,90435.0,41.9272,41.9523,41.8771,41.8855,90435.0
2018-09-20 15:00:00,50.18,50.36,50.18,50.36,103052.0,41.8855,42.0357,41.8855,42.0357,103052.0
2018-09-20 15:30:00,50.36,50.44,50.31,50.35,478449.0,42.0357,42.1025,41.994,42.0274,478449.0
2018-09-21 09:30:00,50.32,50.66,50.25,50.54,539085.0,42.0024,42.2862,41.9439,42.186,539085.0
2018-09-21 10:00:00,50.56,50.75,50.54,50.58,172774.0,42.2027,42.3613,42.186,42.2194,172774.0
2018-09-21 10:30:00,50.6,50.62,50.4,50.45,60522.0,42.2361,42.2528,42.0691,42.1109,60522.0
2018-09-21 11:00:00,50.47,50.51,50.35,50.35,46523.0,42.1276,42.1609,42.0274,42.0274,46523.0
2018-09-21 11:30:00,50.35,50.47,50.34,50.42,48079.0,42.0274,42.1276,42.019,42.0858,48079.0
2018-09-21 12:00:00,50.42,50.45,50.26,50.32,55695.0,42.0858,42.1109,41.9523,42.0024,55695.0
2018-09-21 12:30:00,50.33,50.36,50.27,50.34,46272.0,42.0107,42.0357,41.9606,42.019,46272.0
2018-09-21 13:00:00,50.33,50.36,50.29,50.33,53649.0,42.0107,42.0357,41.9773,42.0107,53649.0
2018-09-21 13:30:00,50.34,50.36,50.28,50.34,48848.0,42.019,42.0357,41.969,42.019,48848.0
2018-09-21 14:00:00,50.33,50.36,50.25,50.31,75585.0,42.0107,42.0357,41.9439,41.994,75585.0
2018-09-21 14:30:00,50.32,50.32,50.2,50.22,73666.0,42.0024,42.0024,41.9022,41.9189,73666.0
2018-09-21 15:00:00,50.22,50.26,50.16,50.19,65307.0,41.9189,41.9523,41.8688,41.8938,65307.0
2018-09-21 15:30:00,50.19,50.22,50.09,50.16,628217.0,41.8938,41.9189,41.8104,41.8688,628217.0
2018-09-24 09:30:00,50.16,50.21,49.64,49.77,155644.0,41.8688,41.9105,41.4348,41.5433,155644.0
2018-09-24 10:00:00,49.78,49.92,49.63,49.63,163105.0,41.5516,41.6685,41.4264,41.4264,163105.0
2018-09-24 10:30:00,49.63,49.65,49.37,49.65,439052.0,41.4264,41.4431,41.2094,41.4431,439052.0
2018-09-24 11:00:00,49.65,49.77,49.54,49.71,123696.0,41.4431,41.5433,41.3513,41.4932,123696.0
2018-09-24 11:30:00,49.72,49.72,49.45,49.47,85520.0,41.5015,41.5015,41.2762,41.2929,85520.0
2018-09-24 12:00:00,49.47,49.52,49.24,49.26,65593.0,41.2929,41.3346,41.1009,41.1176,65593.0
2018-09-24 12:30:00,49.27,49.47,49.21,49.44,80935.0,41.1259,41.2929,41.0758,41.2678,80935.0
2018-09-24 13:00:00,49.43,49.52,49.37,49.41,102798.0,41.2595,41.3346,41.2094,41.2428,102798.0
2018-09-24 13:30:00,49.43,49.51,49.4,49.42,68216.0,41.2595,41.3262,41.2344,41.2511,68216.0
2018-09-24 14:00:00,49.43,49.57,49.42,49.52,115051.0,41.2595,41.3763,41.2511,41.3346,115051.0
2018-09-24 14:30:00,49.51,49.59,49.49,49.5,90045.0,41.3262,41.393,41.3095,41.3179,90045.0
2018-09-24 15:00:00,49.49,49.49,49.35,49.36,102857.0,41.3095,41.3095,41.1927,41.201,102857.0
2018-09-24 15:30:00,49.35,49.44,49.3,49.32,580413.0,41.1927,41.2678,41.151,41.1676,580413.0
2018-09-25 09:30:00,49.5,49.55,49.23,49.33,114841.0,41.3179,41.3596,41.0925,41.176,114841.0
2018-09-25 10:00:00,49.33,49.35,49.23,49.3,77015.0,41.176,41.1927,41.0925,41.151,77015.0
2018-09-25 10:30:00,49.3,49.42,49.21,49.32,114693.0,41.151,41.2511,41.0758,41.1676,114693.0
2018-09-25 11:00:00,49.31,49.4,49.24,49.27,124792.0,41.1593,41.2344,41.1009,41.1259,124792.0
2018-09-25 11:30:00,49.26,49.45,49.24,49.33,101791.0,41.1176,41.2762,41.1009,41.176,101791.0
2018-09-25 12:00:00,49.33,49.39,49.29,49.35,137503.0,41.176,41.2261,41.1426,41.1927,137503.0
2018-09-25 12:30:00,49.36,49.4,49.3,49.33,95492.0,41.201,41.2344,41.151,41.176,95492.0
2018-09-25 13:00:00,49.34,49.34,49.25,49.27,68055.0,41.1843,41.1843,41.1092,41.1259,68055.0
2018-09-25 13:30:00,49.27,49.29,49.2,49.23,41170.0,41.1259,41.1426,41.0675,41.0925,41170.0
2018-09-25 14:00:00,49.23,49.39,49.19,49.36,78170.0,41.0925,41.2261,41.0591,41.201,78170.0
2018-09-25 14:30:00,49.37,49.37,49.21,49.33,111199.0,41.2094,41.2094,41.0758,41.176,111199.0
2018-09-25 15:00:00,49.33,49.36,49.3,49.32,70991.0,41.176,41.201,41.151,41.1676,70991.0
2018-09-25 15:30:00,49.32,49.4,49.23,49.26,346031.0,41.1676,41.2344,41.0925,41.1176,346031.0
2018-09-26 09:30:00,49.28,49.6,49.11,49.15,77971.0,41.1343,41.4014,40.9924,41.0258,77971.0
2018-09-26 10:00:00,49.15,49.36,49.15,49.32,178507.0,41.0258,41.201,41.0258,41.1676,178507.0
2018-09-26 10:30:00,49.31,49.72,49.31,49.63,109147.0,41.1593,41.5015,41.1593,41.4264,109147.0
2018-09-26 11:00:00,49.64,49.79,49.64,49.77,57778.0,41.4348,41.56,41.4348,41.5433,57778.0
2018-09-26 11:30:00,49.76,49.9,49.66,49.89,67420.0,41.5349,41.6518,41.4514,41.6434,67420.0
2018-09-26 12:00:00,49.89,49.92,49.76,49.89,40024.0,41.6434,41.6685,41.5349,41.6434,40024.0
2018-09-26 12:30:00,49.88,49.98,49.85,49.87,64322.0,41.6351,41.7186,41.61,41.6267,64322.0
2018-09-26 13:00:00,49.87,49.92,49.82,49.88,60581.0,41.6267,41.6685,41.585,41.6351,60581.0
2018-09-26 13:30:00,49.87,49.91,49.81,49.87,224250.0,41.6267,41.6601,41.5767,41.6267,224250.0
2018-09-26 14:00:00,49.86,49.96,49.84,49.95,72090.0,41.6184,41.7019,41.6017,41.6935,72090.0
2018-09-26 14:30:00,49.96,50.06,49.88,49.94,56328.0,41.7019,41.7853,41.6351,41.6852,56328.0
2018-09-26 15:00:00,49.94,50.04,49.89,50.01,79724.0,41.6852,41.7686,41.6434,41.7436,79724.0
2018-09-26 15:30:00,50.01,50.01,49.66,49.7,305124.0,41.7436,41.7436,41.4514,41.4848,305124.0
2018-09-27 09:30:00,49.69,50.13,49.06,49.99,150973.0,41.4765,41.8438,40.9506,41.7269,150973.0
2018-09-27 10:00:00,50.01,50.14,49.88,50.03,156564.0,41.7436,41.8521,41.6351,41.7603,156564.0
2018-09-27 10:30:00,50.04,50.21,50.01,50.15,124554.0,41.7686,41.9105,41.7436,41.8605,124554.0
2018-09-27 11:00:00,50.15,50.33,50.11,50.33,148525.0,41.8605,42.0107,41.8271,42.0107,148525.0
2018-09-27 11:30:00,50.33,50.38,50.21,50.28,247730.0,42.0107,42.0524,41.9105,41.969,247730.0
2018-09-27 12:00:00,50.28,50.31,50.16,50.3,137498.0,41.969,41.994,41.8688,41.9857,137498.0
2018-09-27 12:30:00,50.29,50.41,50.22,50.23,182885.0,41.9773,42.0775,41.9189,41.9272,182885.0
2018-09-27 13:00:00,50.23,50.25,50.14,50.22,136225.0,41.9272,41.9439,41.8521,41.9189,136225.0
2018-09-27 13:30:00,50.22,50.27,50.17,50.26,100830.0,41.9189,41.9606,41.8771,41.9523,100830.0
2018-09-27 14:00:00,50.26,50.28,50.14,50.22,124204.0,41.9523,41.969,41.8521,41.9189,124204.0
2018-09-27 14:30:00,50.23,50.23,50.04,50.09,92386.0,41.9272,41.9272,41.7686,41.8104,92386.0
2018-09-27 15:00:00,50.1,50.12,50.03,50.08,116424.0,41.8187,41.8354,41.7603,41.802,116424.0
2018-09-27 15:30:00,50.07,50.17,50.05,50.14,308371.0,41.7937,41.8771,41.777,41.8521,308371.0
2018-09-28 09:30:00,50.04,50.64,49.88,50.55,102085.0,41.7686,42.2695,41.6351,42.1943,102085.0
2018-09-28 10:00:00,50.56,50.56,50.36,50.52,82938.0,42.2027,42.2027,42.0357,42.1693,82938.0
2018-09-28 10:30:00,50.53,50.62,50.46,50.61,99903.0,42.1776,42.2528,42.1192,42.2444,99903.0
2018-09-28 11:00:00,50.62,50.75,50.62,50.67,109045.0,42.2528,42.3613,42.2528,42.2945,109045.0
2018-09-28 11:30:00,50.66,50.66,50.53,50.57,89245.0,42.2862,42.2862,42.1776,42.211,89245.0
2018-09-28 12:00:00,50.57,50.59,50.48,50.58,72721.0,42.211,42.2277,42.1359,42.2194,72721.0
2018-09-28 12:30:00,50.59,50.65,50.47,50.5,53605.0,42.2277,42.2778,42.1276,42.1526,53605.0
2018-09-28 13:00:00,50.49,50.51,50.43,50.49,52368.0,42.1443,42.1609,42.0942,42.1443,52368.0
2018-09-28 13:30:00,50.49,50.55,50.45,50.45,50605.0,42.1443,42.1943,42.1109,42.1109,50605.0
2018-09-28 14:00:00,50.44,50.44,50.32,50.38,133139.0,42.1025,42.1025,42.0024,42.0524,133139.0
2018-09-28 14:30:00,50.39,50.41,50.22,50.3,92351.0,42.0608,42.0775,41.9189,41.9857,92351.0
2018-09-28 15:00:00,50.31,50.36,50.23,50.33,107043.0,41.994,42.0357,41.9272,42.0107,107043.0
2018-09-28 15:30:00,50.33,50.33,50.19,50.26,330647.0,42.0107,42.0107,41.8938,41.9523,330647.0
2018-10-01 09:30:00,50.64,50.87,50.26,50.66,207860.0,42.2695,42.4614,41.9523,42.2862,207860.0
2018-10-01 10:00:00,50.68,50.72,50.43,50.64,146110.0,42.3028,42.3362,42.0942,42.2695,146110.0
2018-10-01 10:30:00,50.65,50.91,50.59,50.68,133278.0,42.2778,42.4948,42.2277,42.3028,133278.0
2018-10-01 11:00:00,50.68,50.89,50.66,50.87,95737.0,42.3028,42.4781,42.2862,42.4614,95737.0
2018-10-01 11:30:00,50.86,50.97,50.85,50.95,90714.0,42.4531,42.5449,42.4447,42.5282,90714.0
2018-10-01 12:00:00,50.95,50.95,50.75,50.78,107348.0,42.5282,42.5282,42.3613,42.3863,107348.0
2018-10-01 12:30:00,50.77,50.77,50.51,50.51,57463.0,42.378,42.378,42.1609,42.1609,57463.0
2018-10-01 13:00:00,50.51,50.61,50.47,50.52,67714.0,42.1609,42.2444,42.1276,42.1693,67714.0
2018-10-01 13:30:00,50.52,50.61,50.47,50.48,54274.0,42.1693,42.2444,42.1276,42.1359,54274.0
2018-10-01 14:00:00,50.48,50.49,50.38,50.49,48663.0,42.1359,42.1443,42.0524,42.1443,48663.0
2018-10-01 14:30:00,50.49,50.5,50.43,50.47,54132.0,42.1443,42.1526,42.0942,42.1276,54132.0
2018-10-01 15:00:00,50.47,50.5,50.33,50.37,106119.0,42.1276,42.1526,42.0107,42.0441,106119.0
2018-10-01 15:30:00,50.36,50.47,50.31,50.34,393076.0,42.0357,42.1276,41.994,42.019,393076.0
2018-10-02 09:30:00,51.04,51.29,50.66,50.73,309609.0,42.6033,42.812,42.2862,42.3446,309609.0
2018-10-02 10:00:00,50.73,50.73,50.33,50.47,152890.0,42.3446,42.3446,42.0107,42.1276,152890.0
2018-10-02 10:30:00,50.46,50.56,50.4,50.45,154973.0,42.1192,42.2027,42.0691,42.1109,154973.0
2018-10-02 11:00:00,50.45,50.51,50.17,50.18,169148.0,42.1109,42.1609,41.8771,41.8855,169148.0
2018-10-02 11:30:00,50.17,50.36,50.16,50.29,94097.0,41.8771,42.0357,41.8688,41.9773,94097.0
2018-10-02 12:00:00,50.28,50.39,50.24,50.37,96159.0,41.969,42.0608,41.9356,42.0441,96159.0
2018-10-02 12:30:00,50.35,50.41,50.32,50.34,48252.0,42.0274,42.0775,42.0024,42.019,48252.0
2018-10-02 13:00:00,50.34,50.38,50.28,50.3,56474.0,42.019,42.0524,41.969,41.9857,56474.0
2018-10-02 13:30:00,50.3,50.35,50.29,50.34,66108.0,41.9857,42.0274,41.9773,42.019,66108.0
2018-10-02 14:00:00,50.34,50.4,50.29,50.39,84956.0,42.019,42.0691,41.9773,42.0608,84956.0
2018-10-02 14:30:00,50.39,50.48,50.34,50.36,147744.0,42.0608,42.1359,42.019,42.0357,147744.0
2018-10-02 15:00:00,50.36,50.36,50.0,50.03,170696.0,42.0357,42.0357,41.7352,41.7603,170696.0
2018-10-02 15:30:00,50.03,50.04,49.83,49.83,310181.0,41.7603,41.7686,41.5933,41.5933,310181.0
2018-10-03 09:30:00,49.91,50.06,49.72,50.02,99143.0,41.6601,41.7853,41.5015,41.7519,99143.0
2018-10-03 10:00:00,50.01,50.21,49.95,50.15,90485.0,41.7436,41.9105,41.6935,41.8605,90485.0
2018-10-03 10:30:00,50.12,50.19,50.04,50.1,81265.0,41.8354,41.8938,41.7686,41.8187,81265.0
2018-10-03 11:00:00,50.08,50.32,50.02,50.31,98976.0,41.802,42.0024,41.7519,41.994,98976.0
2018-10-03 11:30:00,50.31,50.33,50.18,50.25,90307.0,41.994,42.0107,41.8855,41.9439,90307.0
2018-10-03 12:00:00,50.23,50.39,50.21,50.33,71058.0,41.9272,42.0608,41.9105,42.0107,71058.0
2018-10-03 12:30:00,50.33,50.33,50.13,50.17,51634.0,42.0107,42.0107,41.8438,41.8771,51634.0
2018-10-03 13:00:00,50.18,50.22,50.12,50.21,80674.0,41.8855,41.9189,41.8354,41.9105,80674.0
2018-10-03 13:30:00,50.22,50.27,50.14,50.24,94684.0,41.9189,41.9606,41.8521,41.9356,94684.0
2018-10-03 14:00:00,50.24,50.39,50.23,50.38,64183.0,41.9356,42.0608,41.9272,42.0524,64183.0
2018-10-03 14:30:00,50.37,50.37,50.15,50.2,203587.0,42.0441,42.0441,41.8605,41.9022,203587.0
2018-10-03 15:00:00,50.2,50.23,50.13,50.22,145943.0,41.9022,41.9272,41.8438,41.9189,145943.0
2018-10-03 15:30:00,50.23,50.27,50.14,50.15,336741.0,41.9272,41.9606,41.8521,41.8605,336741.0
2018-10-04 09:30:00,49.88,49.99,48.98,49.03,419437.0,41.6351,41.7269,40.8839,40.9256,419437.0
2018-10-04 10:00:00,49.02,49.17,48.82,48.83,246014.0,40.9172,41.0424,40.7503,40.7586,246014.0
2018-10-04 10:30:00,48.82,48.9,48.64,48.68,200511.0,40.7503,40.8171,40.6001,40.6334,200511.0
2018-10-04 11:00:00,48.7,48.94,48.58,48.72,275593.0,40.6501,40.8505,40.55,40.6668,275593.0
2018-10-04 11:30:00,48.73,48.85,48.61,48.7,129756.0,40.6752,40.7753,40.575,40.6501,129756.0
2018-10-04 12:00:00,48.7,48.82,48.63,48.73,144665.0,40.6501,40.7503,40.5917,40.6752,144665.0
2018-10-04 12:30:00,48.73,48.85,48.64,48.68,74140.0,40.6752,40.7753,40.6001,40.6334,74140.0
2018-10-04 13:00:00,48.69,48.69,48.51,48.62,89164.0,40.6418,40.6418,40.4915,40.5834,89164.0
2018-10-04 13:30:00,48.6,48.67,48.53,48.62,88108.0,40.5667,40.6251,40.5082,40.5834,88108.0
2018-10-04 14:00:00,48.63,48.67,48.44,48.59,203531.0,40.5917,40.6251,40.4331,40.5583,203531.0
2018-10-04 14:30:00,48.59,48.73,48.53,48.69,249687.0,40.5583,40.6752,40.5082,40.6418,249687.0
2018-10-04 15:00:00,48.68,48.68,48.41,48.42,136394.0,40.6334,40.6334,40.4081,40.4164,136394.0
2018-10-04 15:30:00,48.41,48.5,48.35,48.43,487330.0,40.4081,40.4832,40.358,40.4248,487330.0
2018-10-05 09:30:00,48.49,48.64,48.17,48.2,85291.0,40.4748,40.6001,40.2077,40.2328,85291.0
2018-10-05 10:00:00,48.18,48.41,48.18,48.28,158966.0,40.2161,40.4081,40.2161,40.2996,158966.0
2018-10-05 10:30:00,48.27,48.31,48.1,48.11,112059.0,40.2912,40.3246,40.1493,40.1577,112059.0
2018-10-05 11:00:00,48.11,48.36,48.04,48.29,171634.0,40.1577,40.3663,40.0992,40.3079,171634.0
2018-10-05 11:30:00,48.3,48.31,47.95,47.98,245879.0,40.3163,40.3246,40.0241,40.0491,245879.0
2018-10-05 12:00:00,47.97,48.11,47.93,47.98,83878.0,40.0408,40.1577,40.0074,40.0491,83878.0
2018-10-05 12:30:00,47.97,48.01,47.87,47.89,88159.0,40.0408,40.0742,39.9573,39.974,88159.0
2018-10-05 13:00:00,47.89,47.89,47.62,47.64,149471.0,39.974,39.974,39.7487,39.7653,149471.0
2018-10-05 13:30:00,47.64,47.84,47.57,47.84,166838.0,39.7653,39.9323,39.7069,39.9323,166838.0
2018-10-05 14:00:00,47.84,47.89,47.63,47.89,130569.0,39.9323,39.974,39.757,39.974,130569.0
2018-10-05 14:30:00,47.88,48.01,47.81,47.94,149237.0,39.9657,40.0742,39.9072,40.0158,149237.0
2018-10-05 15:00:00,47.95,48.01,47.88,47.93,109065.0,40.0241,40.0742,39.9657,40.0074,109065.0
2018-10-05 15:30:00,47.94,48.0,47.86,47.95,478700.0,40.0158,40.0658,39.949,40.0241,478700.0
2018-10-08 09:30:00,47.73,47.92,47.6,47.87,106394.0,39.8405,39.9991,39.732,39.9573,106394.0
2018-10-08 10:00:00,47.87,48.12,47.87,48.09,119125.0,39.9573,40.166,39.9573,40.141,119125.0
2018-10-08 10:30:00,48.08,48.08,47.78,47.79,92212.0,40.1326,40.1326,39.8822,39.8906,92212.0
2018-10-08 11:00:00,47.79,47.92,47.73,47.74,96619.0,39.8906,39.9991,39.8405,39.8488,96619.0
2018-10-08 11:30:00,47.73,47.75,47.6,47.69,65657.0,39.8405,39.8572,39.732,39.8071,65657.0
2018-10-08 12:00:00,47.67,47.76,47.63,47.71,76441.0,39.7904,39.8655,39.757,39.8238,76441.0
2018-10-08 12:30:00,47.71,47.81,47.64,47.7,84523.0,39.8238,39.9072,39.7653,39.8154,84523.0
2018-10-08 13:00:00,47.71,47.86,47.71,47.82,57850.0,39.8238,39.949,39.8238,39.9156,57850.0
2018-10-08 13:30:00,47.83,47.96,47.82,47.84,66314.0,39.9239,40.0325,39.9156,39.9323,66314.0
2018-10-08 14:00:00,47.83,48.08,47.82,48.08,127866.0,39.9239,40.1326,39.9156,40.1326,127866.0
2018-10-08 14:30:00,48.09,48.26,48.08,48.17,75781.0,40.141,40.2829,40.1326,40.2077,75781.0
2018-10-08 15:00:00,48.16,48.27,48.16,48.22,144110.0,40.1994,40.2912,40.1994,40.2495,144110.0
2018-10-08 15:30:00,48.22,48.34,48.2,48.25,319672.0,40.2495,40.3496,40.2328,40.2745,319672.0
2018-10-09 09:30:00,48.3,48.53,47.98,48.53,80244.0,40.3163,40.5082,40.0491,40.5082,80244.0
2018-10-09 10:00:00,48.53,48.65,48.46,48.6,182341.0,40.5082,40.6084,40.4498,40.5667,182341.0
2018-10-09 10:30:00,48.6,48.69,48.44,48.44,96017.0,40.5667,40.6418,40.4331,40.4331,96017.0
2018-10-09 11:00:00,48.43,48.45,48.21,48.33,136682.0,40.4248,40.4415,40.2411,40.3413,136682.0
2018-10-09 11:30:00,48.33,48.4,48.22,48.38,94160.0,40.3413,40.3997,40.2495,40.383,94160.0
2018-10-09 12:00:00,48.38,48.42,48.09,48.12,104702.0,40.383,40.4164,40.141,40.166,104702.0
2018-10-09 12:30:00,48.11,48.13,47.9,47.91,79243.0,40.1577,40.1744,39.9824,39.9907,79243.0
2018-10-09 13:00:00,47.9,47.92,47.8,47.85,158314.0,39.9824,39.9991,39.8989,39.9406,158314.0
2018-10-09 13:30:00,47.86,47.9,47.66,47.79,106347.0,39.949,39.9824,39.782,39.8906,106347.0
2018-10-09 14:00:00,47.79,47.91,47.74,47.86,125243.0,39.8906,39.9907,39.8488,39.949,125243.0
2018-10-09 14:30:00,47.87,47.96,47.74,47.77,94097.0,39.9573,40.0325,39.8488,39.8739,94097.0
2018-10-09 15:00:00,47.76,47.81,47.71,47.81,92710.0,39.8655,39.9072,39.8238,39.9072,92710.0
2018-10-09 15:30:00,47.81,47.84,47.72,47.77,379524.0,39.9072,39.9323,39.8321,39.8739,379524.0
2018-10-10 09:30:00,46.78,47.25,45.55,45.63,522048.0,39.0475,39.4398,38.0208,38.0876,522048.0
2018-10-10 10:00:00,45.65,45.84,45.32,45.37,355583.0,38.1043,38.2629,37.8288,37.8706,355583.0
2018-10-10 10:30:00,45.37,45.6,45.23,45.28,344344.0,37.8706,38.0625,37.7537,37.7954,344344.0
2018-10-10 11:00:00,45.25,45.36,45.03,45.11,207965.0,37.7704,37.8622,37.5868,37.6535,207965.0
2018-10-10 11:30:00,45.1,45.24,44.94,45.17,228446.0,37.6452,37.7621,37.5116,37.7036,228446.0
2018-10-10 12:00:00,45.17,45.22,44.75,44.76,272812.0,37.7036,37.7454,37.353,37.3614,272812.0
2018-10-10 12:30:00,44.75,44.92,44.64,44.65,142306.0,37.353,37.4949,37.2612,37.2696,142306.0
2018-10-10 13:00:00,44.64,44.78,44.56,44.61,189428.0,37.2612,37.3781,37.1945,37.2362,189428.0
2018-10-10 13:30:00,44.61,44.77,44.54,44.72,220299.0,37.2362,37.3697,37.1778,37.328,220299.0
2018-10-10 14:00:00,44.72,44.72,44.24,44.3,180999.0,37.328,37.328,36.9273,36.9774,180999.0
2018-10-10 14:30:00,44.3,44.34,43.95,44.01,532219.0,36.9774,37.0108,36.6853,36.7354,532219.0
2018-10-10 15:00:00,44.01,44.14,43.76,44.13,516272.0,36.7354,36.8439,36.5267,36.8355,516272.0
2018-10-10 15:30:00,44.13,44.14,43.7,43.76,947896.0,36.8355,36.8439,36.4766,36.5267,947896.0
2018-10-11 09:30:00,43.68,44.23,43.27,44.16,540540.0,36.4599,36.919,36.1177,36.8606,540540.0
2018-10-11 10:00:00,44.16,44.17,43.33,43.42,309734.0,36.8606,36.8689,36.1678,36.2429,309734.0
2018-10-11 10:30:00,43.42,43.51,42.99,43.18,314619.0,36.2429,36.318,35.884,36.0426,314619.0
2018-10-11 11:00:00,43.19,43.19,42.71,43.01,386190.0,36.0509,36.0509,35.6502,35.9007,386190.0
2018-10-11 11:30:00,43.02,43.4,42.81,43.29,328431.0,35.909,36.2262,35.7337,36.1344,328431.0
2018-10-11 12:00:00,43.3,43.48,43.24,43.44,316218.0,36.1427,36.293,36.0926,36.2596,316218.0
2018-10-11 12:30:00,43.43,43.44,43.21,43.35,269250.0,36.2512,36.2596,36.0676,36.1845,269250.0
2018-10-11 13:00:00,43.35,43.47,43.18,43.3,256861.0,36.1845,36.2846,36.0426,36.1427,256861.0
2018-10-11 13:30:00,43.31,43.35,43.06,43.3,201138.0,36.1511,36.1845,35.9424,36.1427,201138.0
2018-10-11 14:00:00,43.3,43.34,43.1,43.15,253499.0,36.1427,36.1761,35.9758,36.0175,253499.0
2018-10-11 14:30:00,43.16,43.16,42.51,42.66,448188.0,36.0259,36.0259,35.4833,35.6085,448188.0
2018-10-11 15:00:00,42.66,43.25,42.62,43.11,502380.0,35.6085,36.101,35.5751,35.9841,502380.0
2018-10-11 15:30:00,43.1,43.16,42.66,42.68,1079533.0,35.9758,36.0259,35.6085,35.6252,1079533.0
2018-10-12 09:30:00,43.82,43.83,43.49,43.59,245195.0,36.5768,36.5851,36.3013,36.3848,245195.0
2018-10-12 10:00:00,43.59,43.6,43.37,43.43,219006.0,36.3848,36.3931,36.2012,36.2512,219006.0
2018-10-12 10:30:00,43.41,43.94,43.39,43.9,521053.0,36.2345,36.6769,36.2178,36.6435,521053.0
2018-10-12 11:00:00,43.9,43.96,43.66,43.69,348422.0,36.6435,36.6936,36.4432,36.4683,348422.0
2018-10-12 11:30:00,43.69,43.75,43.46,43.59,167390.0,36.4683,36.5183,36.2763,36.3848,167390.0
2018-10-12 12:00:00,43.58,43.58,43.34,43.5,201819.0,36.3764,36.3764,36.1761,36.3097,201819.0
2018-10-12 12:30:00,43.48,43.6,43.37,43.57,245234.0,36.293,36.3931,36.2012,36.3681,245234.0
2018-10-12 13:00:00,43.58,43.72,43.49,43.51,127288.0,36.3764,36.4933,36.3013,36.318,127288.0
2018-10-12 13:30:00,43.5,43.62,43.36,43.53,103076.0,36.3097,36.4098,36.1928,36.3347,103076.0
2018-10-12 14:00:00,43.54,43.55,43.24,43.49,171031.0,36.3431,36.3514,36.0926,36.3013,171031.0
2018-10-12 14:30:00,43.48,43.56,43.34,43.5,146486.0,36.293,36.3597,36.1761,36.3097,146486.0
2018-10-12 15:00:00,43.51,43.8,43.42,43.77,198004.0,36.318,36.5601,36.2429,36.535,198004.0
2018-10-12 15:30:00,43.77,43.93,43.72,43.82,636819.0,36.535,36.6686,36.4933,36.5768,636819.0
2018-10-15 09:30:00,43.24,43.38,42.97,43.15,230403.0,36.0926,36.2095,35.8673,36.0175,230403.0
2018-10-15 10:00:00,43.15,43.18,42.95,42.95,182948.0,36.0175,36.0426,35.8506,35.8506,182948.0
2018-10-15 10:30:00,42.94,42.97,42.78,42.88,166168.0,35.8422,35.8673,35.7087,35.7921,166168.0
2018-10-15 11:00:00,42.89,43.15,42.81,43.13,146949.0,35.8005,36.0175,35.7337,36.0008,146949.0
2018-10-15 11:30:00,43.14,43.15,42.92,42.96,267601.0,36.0092,36.0175,35.8255,35.8589,267601.0
2018-10-15 12:00:00,42.96,43.06,42.89,43.0,212720.0,35.8589,35.9424,35.8005,35.8923,212720.0
2018-10-15 12:30:00,43.0,43.14,42.9,42.91,143025.0,35.8923,36.0092,35.8088,35.8172,143025.0
2018-10-15 13:00:00,42.92,42.96,42.8,42.83,128718.0,35.8255,35.8589,35.7254,35.7504,128718.0
2018-10-15 13:30:00,42.84,43.03,42.8,42.92,122465.0,35.7588,35.9174,35.7254,35.8255,122465.0
2018-10-15 14:00:00,42.94,42.94,42.8,42.81,94808.0,35.8422,35.8422,35.7254,35.7337,94808.0
2018-10-15 14:30:00,42.81,43.01,42.79,42.97,310962.0,35.7337,35.9007,35.717,35.8673,310962.0
2018-10-15 15:00:00,42.97,43.25,42.95,43.13,341234.0,35.8673,36.101,35.8506,36.0008,341234.0
2018-10-15 15:30:00,43.12,43.25,43.06,43.06,686830.0,35.9925,36.101,35.9424,35.9424,686830.0
2018-10-16 09:30:00,44.3,44.3,43.56,43.66,226194.0,36.9774,36.9774,36.3597,36.4432,226194.0
2018-10-16 10:00:00,43.66,43.89,43.51,43.85,293985.0,36.4432,36.6352,36.318,36.6018,293985.0
2018-10-16 10:30:00,43.84,44.14,43.84,43.95,493372.0,36.5935,36.8439,36.5935,36.6853,493372.0
2018-10-16 11:00:00,43.95,44.2,43.89,44.11,224894.0,36.6853,36.894,36.6352,36.8188,224894.0
2018-10-16 11:30:00,44.12,44.3,44.0,44.3,273140.0,36.8272,36.9774,36.727,36.9774,273140.0
2018-10-16 12:00:00,44.29,44.48,44.24,44.46,159183.0,36.9691,37.1277,36.9273,37.111,159183.0
2018-10-16 12:30:00,44.45,44.53,44.37,44.52,181450.0,37.1026,37.1694,37.0359,37.1611,181450.0
2018-10-16 13:00:00,44.51,44.56,44.45,44.52,130959.0,37.1527,37.1945,37.1026,37.1611,130959.0
2018-10-16 13:30:00,44.52,44.8,44.49,44.62,192974.0,37.1611,37.3948,37.136,37.2445,192974.0
2018-10-16 14:00:00,44.62,44.62,44.4,44.41,178716.0,37.2445,37.2445,37.0609,37.0692,178716.0
2018-10-16 14:30:00,44.41,44.44,44.29,44.34,155343.0,37.0692,37.0943,36.9691,37.0108,155343.0
2018-10-16 15:00:00,44.34,44.45,44.26,44.42,238147.0,37.0108,37.1026,36.944,37.0776,238147.0
2018-10-16 15:30:00,44.41,44.59,44.29,44.47,595864.0,37.0692,37.2195,36.9691,37.1193,595864.0
2018-10-17 09:30:00,44.34,44.89,43.98,43.98,301399.0,37.0108,37.4699,36.7103,36.7103,301399.0
2018-10-17 10:00:00,44.0,44.0,43.63,43.76,222161.0,36.727,36.727,36.4182,36.5267,222161.0
2018-10-17 10:30:00,43.76,43.92,43.66,43.78,224143.0,36.5267,36.6602,36.4432,36.5434,224143.0
2018-10-17 11:00:00,43.77,44.15,43.72,44.14,143004.0,36.535,36.8522,36.4933,36.8439,143004.0
2018-10-17 11:30:00,44.15,44.3,44.08,44.17,250272.0,36.8522,36.9774,36.7938,36.8689,250272.0
2018-10-17 12:00:00,44.17,44.29,44.09,44.15,122309.0,36.8689,36.9691,36.8021,36.8522,122309.0
2018-10-17 12:30:00,44.14,44.15,43.81,43.91,96686.0,36.8439,36.8522,36.5684,36.6519,96686.0
2018-10-17 13:00:00,43.92,43.99,43.88,43.96,88166.0,36.6602,36.7187,36.6269,36.6936,88166.0
2018-10-17 13:30:00,43.97,44.01,43.92,43.96,77719.0,36.702,36.7354,36.6602,36.6936,77719.0
2018-10-17 14:00:00,43.95,43.96,43.7,43.82,134478.0,36.6853,36.6936,36.4766,36.5768,134478.0
2018-10-17 14:30:00,43.82,44.0,43.8,43.99,132171.0,36.5768,36.727,36.5601,36.7187,132171.0
2018-10-17 15:00:00,44.0,44.03,43.89,43.95,128676.0,36.727,36.7521,36.6352,36.6853,128676.0
2018-10-17 15:30:00,43.94,44.0,43.77,43.98,428981.0,36.6769,36.727,36.535,36.7103,428981.0
2018-10-18 09:30:00,44.01,44.22,43.71,43.81,92642.0,36.7354,36.9107,36.485,36.5684,92642.0
2018-10-18 10:00:00,43.81,43.98,43.54,43.98,132618.0,36.5684,36.7103,36.3431,36.7103,132618.0
2018-10-18 10:30:00,43.97,44.09,43.94,44.01,186160.0,36.702,36.8021,36.6769,36.7354,186160.0
2018-10-18 11:00:00,44.01,44.04,43.6,43.62,160292.0,36.7354,36.7604,36.3931,36.4098,160292.0
2018-10-18 11:30:00,43.61,43.64,43.3,43.44,201936.0,36.4015,36.4265,36.1427,36.2596,201936.0
2018-10-18 12:00:00,43.44,43.73,43.41,43.66,166194.0,36.2596,36.5016,36.2345,36.4432,166194.0
2018-10-18 12:30:00,43.65,43.67,43.53,43.56,132428.0,36.4349,36.4516,36.3347,36.3597,132428.0
2018-10-18 13:00:00,43.56,43.57,43.27,43.34,148588.0,36.3597,36.3681,36.1177,36.1761,148588.0
2018-10-18 13:30:00,43.33,43.39,43.15,43.23,113944.0,36.1678,36.2178,36.0175,36.0843,113944.0
2018-10-18 14:00:00,43.22,43.34,43.15,43.29,203329.0,36.0759,36.1761,36.0175,36.1344,203329.0
2018-10-18 14:30:00,43.29,43.54,43.27,43.45,131899.0,36.1344,36.3431,36.1177,36.2679,131899.0
2018-10-18 15:00:00,43.46,43.48,43.27,43.36,172572.0,36.2763,36.293,36.1177,36.1928,172572.0
2018-10-18 15:30:00,43.35,43.49,43.25,43.44,542452.0,36.1845,36.3013,36.101,36.2596,542452.0
2018-10-19 09:30:00,43.38,43.49,42.7,43.35,225513.0,36.2095,36.3013,35.6419,36.1845,225513.0
2018-10-19 10:00:00,43.35,43.54,43.24,43.26,136963.0,36.1845,36.3431,36.0926,36.1093,136963.0
2018-10-19 10:30:00,43.24,43.25,42.87,43.1,320432.0,36.0926,36.101,35.7838,35.9758,320432.0
2018-10-19 11:00:00,43.1,43.17,42.97,43.09,124983.0,35.9758,36.0342,35.8673,35.9674,124983.0
2018-10-19 11:30:00,43.09,43.11,42.85,43.05,100107.0,35.9674,35.9841,35.7671,35.934,100107.0
2018-10-19 12:00:00,43.07,43.07,42.69,42.76,121792.0,35.9507,35.9507,35.6336,35.692,121792.0
2018-10-19 12:30:00,42.75,42.8,42.55,42.76,117008.0,35.6836,35.7254,35.5167,35.692,117008.0
2018-10-19 13:00:00,42.75,42.92,42.68,42.82,94470.0,35.6836,35.8255,35.6252,35.7421,94470.0
2018-10-19 13:30:00,42.8,42.9,42.56,42.59,85554.0,35.7254,35.8088,35.525,35.5501,85554.0
2018-10-19 14:00:00,42.58,42.64,42.39,42.62,130625.0,35.5417,35.5918,35.3831,35.5751,130625.0
2018-10-19 14:30:00,42.61,42.72,42.54,42.65,122128.0,35.5668,35.6586,35.5084,35.6002,122128.0
2018-10-19 15:00:00,42.65,42.67,42.48,42.58,132626.0,35.6002,35.6169,35.4583,35.5417,132626.0
2018-10-19 15:30:00,42.58,42.62,42.5,42.51,417961.0,35.5417,35.5751,35.475,35.4833,417961.0
2018-10-22 09:30:00,42.85,43.07,42.6,42.65,219470.0,35.7671,35.9507,35.5584,35.6002,219470.0
2018-10-22 10:00:00,42.64,42.73,42.47,42.54,184946.0,35.5918,35.6669,35.4499,35.5084,184946.0
2018-10-22 10:30:00,42.52,42.72,42.46,42.62,148305.0,35.4917,35.6586,35.4416,35.5751,148305.0
2018-10-22 11:00:00,42.62,42.8,42.49,42.68,138675.0,35.5751,35.7254,35.4666,35.6252,138675.0
2018-10-22 11:30:00,42.67,42.72,42.46,42.57,126314.0,35.6169,35.6586,35.4416,35.5334,126314.0
2018-10-22 12:00:00,42.58,42.69,42.56,42.63,104894.0,35.5417,35.6336,35.525,35.5835,104894.0
2018-10-22 12:30:00,42.63,42.69,42.5,42.65,146351.0,35.5835,35.6336,35.475,35.6002,146351.0
2018-10-22 13:00:00,42.63,42.7,42.56,42.67,100948.0,35.5835,35.6419,35.525,35.6169,100948.0
2018-10-22 13:30:00,42.68,42.79,42.6,42.74,101292.0,35.6252,35.717,35.5584,35.6753,101292.0
2018-10-22 14:00:00,42.74,42.75,42.66,42.69,108226.0,35.6753,35.6836,35.6085,35.6336,108226.0
2018-10-22 14:30:00,42.69,42.83,42.62,42.8,121005.0,35.6336,35.7504,35.5751,35.7254,121005.0
2018-10-22 15:00:00,42.8,42.9,42.74,42.81,125270.0,35.7254,35.8088,35.6753,35.7337,125270.0
2018-10-22 15:30:00,42.81,42.81,42.61,42.62,335611.0,35.7337,35.7337,35.5668,35.5751,335611.0
2018-10-23 09:30:00,41.77,41.86,41.31,41.49,353067.0,34.8656,34.9408,34.4817,34.6319,353067.0
2018-10-23 10:00:00,41.49,41.56,41.05,41.12,259562.0,34.6319,34.6903,34.2646,34.3231,259562.0
2018-10-23 10:30:00,41.11,41.32,41.01,41.24,217557.0,34.3147,34.49,34.2313,34.4232,217557.0
2018-10-23 11:00:00,41.24,41.6,41.19,41.55,288218.0,34.4232,34.7237,34.3815,34.682,288218.0
2018-10-23 11:30:00,41.54,41.61,41.38,41.45,347925.0,34.6736,34.7321,34.5401,34.5985,347925.0
2018-10-23 12:00:00,41.46,41.91,41.4,41.89,497456.0,34.6069,34.9825,34.5568,34.9658,497456.0
2018-10-23 12:30:00,41.9,42.06,41.86,41.87,220944.0,34.9741,35.1077,34.9408,34.9491,220944.0
2018-10-23 13:00:00,41.86,42.28,41.85,42.19,211358.0,34.9408,35.2913,34.9324,35.2162,211358.0
2018-10-23 13:30:00,42.19,42.28,42.03,42.06,192987.0,35.2162,35.2913,35.0827,35.1077,192987.0
2018-10-23 14:00:00,42.05,42.4,42.02,42.33,142232.0,35.0993,35.3915,35.0743,35.3331,142232.0
2018-10-23 14:30:00,42.34,42.51,42.32,42.45,144068.0,35.3414,35.4833,35.3247,35.4332,144068.0
2018-10-23 15:00:00,42.43,42.52,42.39,42.4,190999.0,35.4165,35.4917,35.3831,35.3915,190999.0
2018-10-23 15:30:00,42.41,42.56,42.39,42.45,436941.0,35.3998,35.525,35.3831,35.4332,436941.0
2018-10-24 09:30:00,42.71,43.43,42.55,43.22,698216.0,35.6502,36.2512,35.5167,36.0759,698216.0
2018-10-24 10:00:00,43.22,43.36,42.65,42.79,560241.0,36.0759,36.1928,35.6002,35.717,560241.0
2018-10-24 10:30:00,42.81,43.04,42.7,42.9,217841.0,35.7337,35.9257,35.6419,35.8088,217841.0
2018-10-24 11:00:00,42.9,42.92,42.49,42.5,214854.0,35.8088,35.8255,35.4666,35.475,214854.0
2018-10-24 11:30:00,42.49,42.83,42.41,42.76,255506.0,35.4666,35.7504,35.3998,35.692,255506.0
2018-10-24 12:00:00,42.76,42.81,42.6,42.65,137147.0,35.692,35.7337,35.5584,35.6002,137147.0
2018-10-24 12:30:00,42.65,42.65,42.38,42.54,167339.0,35.6002,35.6002,35.3748,35.5084,167339.0
2018-10-24 13:00:00,42.53,42.54,42.32,42.41,134437.0,35.5,35.5084,35.3247,35.3998,134437.0
2018-10-24 13:30:00,42.41,42.48,42.21,42.25,158822.0,35.3998,35.4583,35.2329,35.2663,158822.0
2018-10-24 14:00:00,42.26,42.35,42.07,42.35,184551.0,35.2746,35.3498,35.116,35.3498,184551.0
2018-10-24 14:30:00,42.36,42.41,42.2,42.24,196802.0,35.3581,35.3998,35.2246,35.2579,196802.0
2018-10-24 15:00:00,42.24,42.24,41.96,41.96,178112.0,35.2579,35.2579,35.0242,35.0242,178112.0
2018-10-24 15:30:00,41.96,42.1,41.65,41.69,629758.0,35.0242,35.1411,34.7655,34.7989,629758.0
2018-10-25 09:30:00,41.69,41.72,41.27,41.61,312645.0,34.7989,34.8239,34.4483,34.7321,312645.0
2018-10-25 10:00:00,41.61,41.92,41.61,41.77,219692.0,34.7321,34.9908,34.7321,34.8656,219692.0
2018-10-25 10:30:00,41.77,41.8,41.6,41.65,222634.0,34.8656,34.8907,34.7237,34.7655,222634.0
2018-10-25 11:00:00,41.65,41.85,41.54,41.85,298133.0,34.7655,34.9324,34.6736,34.9324,298133.0
2018-10-25 11:30:00,41.86,41.91,41.61,41.73,224087.0,34.9408,34.9825,34.7321,34.8322,224087.0
2018-10-25 12:00:00,41.73,41.8,41.56,41.57,298187.0,34.8322,34.8907,34.6903,34.6987,298187.0
2018-10-25 12:30:00,41.56,41.78,41.54,41.67,126984.0,34.6903,34.874,34.6736,34.7822,126984.0
2018-10-25 13:00:00,41.68,41.74,41.47,41.48,132154.0,34.7905,34.8406,34.6152,34.6236,132154.0
2018-10-25 13:30:00,41.48,41.64,41.45,41.55,152041.0,34.6236,34.7571,34.5985,34.682,152041.0
2018-10-25 14:00:00,41.55,41.77,41.48,41.73,156065.0,34.682,34.8656,34.6236,34.8322,156065.0
2018-10-25 14:30:00,41.74,41.87,41.71,41.83,214379.0,34.8406,34.9491,34.8155,34.9157,214379.0
2018-10-25 15:00:00,41.83,41.89,41.7,41.73,252851.0,34.9157,34.9658,34.8072,34.8322,252851.0
2018-10-25 15:30:00,41.74,41.79,41.48,41.53,843416.0,34.8406,34.8823,34.6236,34.6653,843416.0
2018-10-26 09:30:00,41.03,41.87,40.88,41.51,335840.0,34.2479,34.9491,34.1227,34.6486,335840.0
2018-10-26 10:00:00,41.53,41.53,40.91,41.03,143378.0,34.6653,34.6653,34.1478,34.2479,143378.0
2018-10-26 10:30:00,41.0,41.08,40.6,40.62,134883.0,34.2229,34.2897,33.889,33.9057,134883.0
2018-10-26 11:00:00,40.6,41.06,40.6,40.98,174944.0,33.889,34.273,33.889,34.2062,174944.0
2018-10-26 11:30:00,41.0,41.19,40.94,41.02,165228.0,34.2229,34.3815,34.1728,34.2396,165228.0
2018-10-26 12:00:00,41.02,41.48,41.02,41.4,125203.0,34.2396,34.6236,34.2396,34.5568,125203.0
2018-10-26 12:30:00,41.42,41.89,41.38,41.8,156653.0,34.5735,34.9658,34.5401,34.8907,156653.0
2018-10-26 13:00:00,41.81,41.95,41.72,41.72,116459.0,34.899,35.0159,34.8239,34.8239,116459.0
2018-10-26 13:30:00,41.72,41.93,41.57,41.88,191936.0,34.8239,34.9992,34.6987,34.9574,191936.0
2018-10-26 14:00:00,41.89,41.9,41.5,41.59,178361.0,34.9658,34.9741,34.6403,34.7154,178361.0
2018-10-26 14:30:00,41.59,41.66,41.23,41.28,204183.0,34.7154,34.7738,34.4149,34.4566,204183.0
2018-10-26 15:00:00,41.28,41.39,41.12,41.27,248421.0,34.4566,34.5484,34.3231,34.4483,248421.0
2018-10-26 15:30:00,41.26,41.42,41.08,41.23,802640.0,34.4399,34.5735,34.2897,34.4149,802640.0
2018-10-29 09:30:00,42.02,42.39,41.84,42.0,436194.0,35.0743,35.3831,34.9241,35.0576,436194.0
2018-10-29 10:00:00,41.98,42.26,41.97,42.09,330794.0,35.0409,35.2746,35.0326,35.1327,330794.0
2018-10-29 10:30:00,42.09,42.21,41.96,42.07,264158.0,35.1327,35.2329,35.0242,35.116,264158.0
2018-10-29 11:00:00,42.08,42.13,41.62,41.87,218091.0,35.1244,35.1661,34.7404,34.9491,218091.0
2018-10-29 11:30:00,41.87,41.99,41.7,41.71,175228.0,34.9491,35.0493,34.8072,34.8155,175228.0
2018-10-29 12:00:00,41.71,41.73,41.39,41.53,161270.0,34.8155,34.8322,34.5484,34.6653,161270.0
2018-10-29 12:30:00,41.54,41.59,41.37,41.47,219741.0,34.6736,34.7154,34.5317,34.6152,219741.0
2018-10-29 13:00:00,41.48,41.73,41.43,41.57,243454.0,34.6236,34.8322,34.5818,34.6987,243454.0
2018-10-29 13:30:00,41.57,41.67,41.44,41.44,206232.0,34.6987,34.7822,34.5902,34.5902,206232.0
2018-10-29 14:00:00,41.43,41.47,40.93,40.97,414090.0,34.5818,34.6152,34.1645,34.1979,414090.0
2018-10-29 14:30:00,40.96,41.09,40.79,40.82,368682.0,34.1895,34.298,34.0476,34.0727,368682.0
2018-10-29 15:00:00,40.83,40.83,40.51,40.78,499175.0,34.081,34.081,33.8139,34.0393,499175.0
2018-10-29 15:30:00,40.77,40.83,40.27,40.77,1026458.0,34.0309,34.081,33.6136,34.0309,1026458.0
2018-10-30 09:30:00,43.0,43.0,40.81,41.32,683282.0,35.8923,35.8923,34.0643,34.49,683282.0
2018-10-30 10:00:00,41.32,41.55,40.65,41.09,438510.0,34.49,34.682,33.9308,34.298,438510.0
2018-10-30 10:30:00,41.09,41.12,40.31,40.49,298930.0,34.298,34.3231,33.647,33.7972,298930.0
2018-10-30 11:00:00,40.53,40.82,40.24,40.66,340292.0,33.8306,34.0727,33.5885,33.9391,340292.0
2018-10-30 11:30:00,40.69,40.82,40.35,40.39,317656.0,33.9641,34.0727,33.6803,33.7137,317656.0
2018-10-30 12:00:00,40.38,40.93,40.38,40.65,176195.0,33.7054,34.1645,33.7054,33.9308,176195.0
2018-10-30 12:30:00,40.66,40.67,40.26,40.26,167499.0,33.9391,33.9475,33.6052,33.6052,167499.0
2018-10-30 13:00:00,40.28,40.46,39.79,39.8,219754.0,33.6219,33.7722,33.2129,33.2213,219754.0
2018-10-30 13:30:00,39.8,39.85,39.35,39.65,286243.0,33.2213,33.263,32.8456,33.0961,286243.0
2018-10-30 14:00:00,39.63,39.79,39.42,39.62,268467.0,33.0794,33.2129,32.9041,33.071,268467.0
2018-10-30 14:30:00,39.63,39.82,39.28,39.77,371869.0,33.0794,33.238,32.7872,33.1962,371869.0
2018-10-30 15:00:00,39.77,39.95,39.6,39.87,476396.0,33.1962,33.3465,33.0543,33.2797,476396.0
2018-10-30 15:30:00,39.88,40.35,39.83,40.32,892649.0,33.288,33.6803,33.2463,33.6553,892649.0
2018-10-31 09:30:00,40.94,42.53,40.9,42.37,618926.0,34.1728,35.5,34.1394,35.3665,618926.0
2018-10-31 10:00:00,42.33,43.31,42.13,43.27,495513.0,35.3331,36.1511,35.1661,36.1177,495513.0
2018-10-31 10:30:00,43.27,43.38,42.69,42.71,459675.0,36.1177,36.2095,35.6336,35.6502,459675.0
2018-10-31 11:00:00,42.7,42.87,42.57,42.69,267373.0,35.6419,35.7838,35.5334,35.6336,267373.0
2018-10-31 11:30:00,42.7,42.83,42.42,42.44,222736.0,35.6419,35.7504,35.4082,35.4249,222736.0
2018-10-31 12:00:00,42.44,42.57,42.21,42.53,232763.0,35.4249,35.5334,35.2329,35.5,232763.0
2018-10-31 12:30:00,42.53,42.94,42.53,42.92,236428.0,35.5,35.8422,35.5,35.8255,236428.0
2018-10-31 13:00:00,42.93,43.06,42.85,42.91,235100.0,35.8339,35.9424,35.7671,35.8172,235100.0
2018-10-31 13:30:00,42.9,42.97,42.7,42.77,171661.0,35.8088,35.8673,35.6419,35.7003,171661.0
2018-10-31 14:00:00,42.77,43.21,42.72,43.05,332176.0,35.7003,36.0676,35.6586,35.934,332176.0
2018-10-31 14:30:00,43.04,43.05,42.82,42.88,232050.0,35.9257,35.934,35.7421,35.7921,232050.0
2018-10-31 15:00:00,42.87,43.0,42.7,42.77,312087.0,35.7838,35.8923,35.6419,35.7003,312087.0
2018-10-31 15:30:00,42.77,42.77,42.27,42.31,769396.0,35.7003,35.7003,35.283,35.3164,769396.0
2018-11-01 09:30:00,42.31,42.36,41.68,42.06,612308.0,35.3164,35.3581,34.7905,35.1077,612308.0
2018-11-01 10:00:00,42.06,42.44,41.77,42.26,366596.0,35.1077,35.4249,34.8656,35.2746,366596.0
2018-11-01 10:30:00,42.25,42.41,42.18,42.27,246361.0,35.2663,35.3998,35.2079,35.283,246361.0
2018-11-01 11:00:00,42.28,42.51,42.22,42.43,246288.0,35.2913,35.4833,35.2412,35.4165,246288.0
2018-11-01 11:30:00,42.43,42.61,42.31,42.47,226343.0,35.4165,35.5668,35.3164,35.4499,226343.0
2018-11-01 12:00:00,42.47,42.54,42.38,42.5,273664.0,35.4499,35.5084,35.3748,35.475,273664.0
2018-11-01 12:30:00,42.5,42.59,42.44,42.58,156111.0,35.475,35.5501,35.4249,35.5417,156111.0
2018-11-01 13:00:00,42.59,42.67,42.44,42.58,271095.0,35.5501,35.6169,35.4249,35.5417,271095.0
2018-11-01 13:30:00,42.58,42.63,42.48,42.5,132076.0,35.5417,35.5835,35.4583,35.475,132076.0
2018-11-01 14:00:00,42.51,42.87,42.49,42.86,198299.0,35.4833,35.7838,35.4666,35.7755,198299.0
2018-11-01 14:30:00,42.86,42.9,42.71,42.9,149968.0,35.7755,35.8088,35.6502,35.8088,149968.0
2018-11-01 15:00:00,42.9,43.06,42.84,42.94,257201.0,35.8088,35.9424,35.7588,35.8422,257201.0
2018-11-01 15:30:00,42.94,42.98,42.79,42.93,564484.0,35.8422,35.8756,35.717,35.8339,564484.0
2018-11-02 09:30:00,43.42,43.71,42.71,42.98,309295.0,36.2429,36.485,35.6502,35.8756,309295.0
2018-11-02 10:00:00,42.98,43.02,42.67,42.67,222747.0,35.8756,35.909,35.6169,35.6169,222747.0
2018-11-02 10:30:00,42.66,42.69,42.13,42.58,277662.0,35.6085,35.6336,35.1661,35.5417,277662.0
2018-11-02 11:00:00,42.58,42.65,42.4,42.63,182007.0,35.5417,35.6002,35.3915,35.5835,182007.0
2018-11-02 11:30:00,42.62,42.71,42.39,42.45,156159.0,35.5751,35.6502,35.3831,35.4332,156159.0
2018-11-02 12:00:00,42.46,42.48,42.22,42.31,107192.0,35.4416,35.4583,35.2412,35.3164,107192.0
2018-11-02 12:30:00,42.32,42.36,41.9,41.95,292864.0,35.3247,35.3581,34.9741,35.0159,292864.0
2018-11-02 13:00:00,41.95,42.19,41.84,42.17,359566.0,35.0159,35.2162,34.9241,35.1995,359566.0
2018-11-02 13:30:00,42.17,42.47,42.12,42.44,232483.0,35.1995,35.4499,35.1578,35.4249,232483.0
2018-11-02 14:00:00,42.45,42.84,42.34,42.82,224955.0,35.4332,35.7588,35.3414,35.7421,224955.0
2018-11-02 14:30:00,42.8,42.93,42.65,42.9,293180.0,35.7254,35.8339,35.6002,35.8088,293180.0
2018-11-02 15:00:00,42.9,42.99,42.76,42.95,388203.0,35.8088,35.884,35.692,35.8506,388203.0
2018-11-02 15:30:00,42.96,42.97,42.66,42.78,774549.0,35.8589,35.8673,35.6085,35.7087,774549.0
2018-11-05 09:30:00,42.85,42.85,42.02,42.13,294936.0,35.7671,35.7671,35.0743,35.1661,294936.0
2018-11-05 10:00:00,42.14,42.21,42.01,42.16,119845.0,35.1745,35.2329,35.066,35.1912,119845.0
2018-11-05 10:30:00,42.16,42.53,42.16,42.52,154285.0,35.1912,35.5,35.1912,35.4917,154285.0
2018-11-05 11:00:00,42.52,42.67,42.48,42.63,130502.0,35.4917,35.6169,35.4583,35.5835,130502.0
2018-11-05 11:30:00,42.61,42.82,42.54,42.76,129704.0,35.5668,35.7421,35.5084,35.692,129704.0
2018-11-05 12:00:00,42.78,42.79,42.52,42.54,107764.0,35.7087,35.717,35.4917,35.5084,107764.0
2018-11-05 12:30:00,42.52,42.59,42.42,42.58,301245.0,35.4917,35.5501,35.4082,35.5417,301245.0
2018-11-05 13:00:00,42.58,42.96,42.57,42.93,309545.0,35.5417,35.8589,35.5334,35.8339,309545.0
2018-11-05 13:30:00,42.94,42.99,42.83,42.85,88657.0,35.8422,35.884,35.7504,35.7671,88657.0
2018-11-05 14:00:00,42.86,42.98,42.76,42.98,125906.0,35.7755,35.8756,35.692,35.8756,125906.0
2018-11-05 14:30:00,42.97,43.08,42.74,42.76,207698.0,35.8673,35.9591,35.6753,35.692,207698.0
2018-11-05 15:00:00,42.77,42.85,42.61,42.62,227737.0,35.7003,35.7671,35.5668,35.5751,227737.0
2018-11-05 15:30:00,42.62,42.83,42.57,42.75,597714.0,35.5751,35.7504,35.5334,35.6836,597714.0
2018-11-06 09:30:00,42.24,42.44,41.69,42.25,419909.0,35.2579,35.4249,34.7989,35.2663,419909.0
2018-11-06 10:00:00,42.22,42.28,41.85,42.06,136271.0,35.2412,35.2913,34.9324,35.1077,136271.0
2018-11-06 10:30:00,42.08,42.16,41.97,42.05,89562.0,35.1244,35.1912,35.0326,35.0993,89562.0
2018-11-06 11:00:00,42.05,42.2,41.96,42.05,131037.0,35.0993,35.2246,35.0242,35.0993,131037.0
2018-11-06 11:30:00,42.04,42.3,42.0,42.28,87258.0,35.091,35.308,35.0576,35.2913,87258.0
2018-11-06 12:00:00,42.29,42.37,42.19,42.34,73963.0,35.2997,35.3665,35.2162,35.3414,73963.0
2018-11-06 12:30:00,42.35,42.42,42.26,42.34,78603.0,35.3498,35.4082,35.2746,35.3414,78603.0
2018-11-06 13:00:00,42.33,42.39,42.31,42.31,79698.0,35.3331,35.3831,35.3164,35.3164,79698.0
2018-11-06 13:30:00,42.31,42.5,42.29,42.47,77719.0,35.3164,35.475,35.2997,35.4499,77719.0
2018-11-06 14:00:00,42.46,42.47,42.29,42.32,177463.0,35.4416,35.4499,35.2997,35.3247,177463.0
2018-11-06 14:30:00,42.32,42.32,42.16,42.23,112044.0,35.3247,35.3247,35.1912,35.2496,112044.0
2018-11-06 15:00:00,42.22,42.34,42.12,42.31,195033.0,35.2412,35.3414,35.1578,35.3164,195033.0
2018-11-06 15:30:00,42.32,42.49,42.22,42.44,323690.0,35.3247,35.4666,35.2412,35.4249,323690.0
2018-11-07 09:30:00,42.25,42.29,41.74,42.28,328360.0,35.2663,35.2997,34.8406,35.2913,328360.0
2018-11-07 10:00:00,42.25,42.35,41.89,41.95,195640.0,35.2663,35.3498,34.9658,35.0159,195640.0
2018-11-07 10:30:00,41.96,42.06,41.91,42.0,182078.0,35.0242,35.1077,34.9825,35.0576,182078.0
2018-11-07 11:00:00,42.0,42.41,41.92,42.26,247943.0,35.0576,35.3998,34.9908,35.2746,247943.0
2018-11-07 11:30:00,42.26,42.46,42.21,42.26,133489.0,35.2746,35.4416,35.2329,35.2746,133489.0
2018-11-07 12:00:00,42.26,42.3,42.14,42.25,98070.0,35.2746,35.308,35.1745,35.2663,98070.0
2018-11-07 12:30:00,42.25,42.5,42.13,42.4,299841.0,35.2663,35.475,35.1661,35.3915,299841.0
2018-11-07 13:00:00,42.41,42.47,42.36,42.37,111087.0,35.3998,35.4499,35.3581,35.3665,111087.0
2018-11-07 13:30:00,42.38,42.38,42.13,42.15,98132.0,35.3748,35.3748,35.1661,35.1828,98132.0
2018-11-07 14:00:00,42.16,42.4,42.15,42.39,100100.0,35.1912,35.3915,35.1828,35.3831,100100.0
2018-11-07 14:30:00,42.38,42.47,42.31,42.41,106930.0,35.3748,35.4499,35.3164,35.3998,106930.0
2018-11-07 15:00:00,42.41,42.49,42.35,42.37,165381.0,35.3998,35.4666,35.3498,35.3665,165381.0
2018-11-07 15:30:00,42.38,42.47,42.22,42.42,631083.0,35.3748,35.4499,35.2412,35.4082,631083.0
2018-11-08 09:30:00,42.37,42.74,42.21,42.69,236501.0,35.3665,35.6753,35.2329,35.6336,236501.0
2018-11-08 10:00:00,42.7,42.81,42.35,42.54,118153.0,35.6419,35.7337,35.3498,35.5084,118153.0
2018-11-08 10:30:00,42.53,42.59,42.42,42.57,185811.0,35.5,35.5501,35.4082,35.5334,185811.0
2018-11-08 11:00:00,42.58,42.91,42.58,42.74,134530.0,35.5417,35.8172,35.5417,35.6753,134530.0
2018-11-08 11:30:00,42.74,42.85,42.69,42.76,80959.0,35.6753,35.7671,35.6336,35.692,80959.0
2018-11-08 12:00:00,42.76,43.27,42.76,43.08,188268.0,35.692,36.1177,35.692,35.9591,188268.0
2018-11-08 12:30:00,43.07,43.08,42.81,42.88,82751.0,35.9507,35.9591,35.7337,35.7921,82751.0
2018-11-08 13:00:00,42.88,43.06,42.87,42.98,105550.0,35.7921,35.9424,35.7838,35.8756,105550.0
2018-11-08 13:30:00,42.97,43.22,42.97,43.2,208248.0,35.8673,36.0759,35.8673,36.0593,208248.0
2018-11-08 14:00:00,43.21,43.36,43.13,43.13,169829.0,36.0676,36.1928,36.0008,36.0008,169829.0
2018-11-08 14:30:00,43.14,43.14,42.86,42.92,120539.0,36.0092,36.0092,35.7755,35.8255,120539.0
2018-11-08 15:00:00,42.93,42.99,42.77,42.79,143235.0,35.8339,35.884,35.7003,35.717,143235.0
2018-11-08 15:30:00,42.8,43.03,42.79,43.03,413651.0,35.7254,35.9174,35.717,35.9174,413651.0
2018-11-09 09:30:00,42.75,42.75,41.75,42.45,312080.0,35.6836,35.6836,34.8489,35.4332,312080.0
2018-11-09 10:00:00,42.47,42.47,42.16,42.31,155266.0,35.4499,35.4499,35.1912,35.3164,155266.0
2018-11-09 10:30:00,42.3,42.33,42.08,42.11,264230.0,35.308,35.3331,35.1244,35.1494,264230.0
2018-11-09 11:00:00,42.11,42.39,42.11,42.23,163435.0,35.1494,35.3831,35.1494,35.2496,163435.0
2018-11-09 11:30:00,42.24,42.28,41.95,41.97,86055.0,35.2579,35.2913,35.0159,35.0326,86055.0
2018-11-09 12:00:00,41.97,42.05,41.87,41.88,210657.0,35.0326,35.0993,34.9491,34.9574,210657.0
2018-11-09 12:30:00,41.88,42.05,41.79,42.0,232186.0,34.9574,35.0993,34.8823,35.0576,232186.0
2018-11-09 13:00:00,42.0,42.02,41.92,41.98,74188.0,35.0576,35.0743,34.9908,35.0409,74188.0
2018-11-09 13:30:00,41.98,42.07,41.94,42.0,98538.0,35.0409,35.116,35.0075,35.0576,98538.0
2018-11-09 14:00:00,42.0,42.07,41.81,41.84,173212.0,35.0576,35.116,34.899,34.9241,173212.0
2018-11-09 14:30:00,41.84,41.99,41.8,41.94,94388.0,34.9241,35.0493,34.8907,35.0075,94388.0
2018-11-09 15:00:00,41.93,42.13,41.77,42.08,232523.0,34.9992,35.1661,34.8656,35.1244,232523.0
2018-11-09 15:30:00,42.08,42.13,41.97,41.99,439488.0,35.1244,35.1661,35.0326,35.0493,439488.0
2018-11-12 09:30:00,42.2,42.37,41.94,41.95,188254.0,35.2246,35.3665,35.0075,35.0159,188254.0
2018-11-12 10:00:00,41.95,41.95,41.61,41.76,435914.0,35.0159,35.0159,34.7321,34.8573,435914.0
2018-11-12 10:30:00,41.78,41.9,41.65,41.78,432839.0,34.874,34.9741,34.7655,34.874,432839.0
2018-11-12 11:00:00,41.8,41.8,41.56,41.67,217702.0,34.8907,34.8907,34.6903,34.7822,217702.0
2018-11-12 11:30:00,41.66,41.74,41.51,41.66,174267.0,34.7738,34.8406,34.6486,34.7738,174267.0
2018-11-12 12:00:00,41.67,41.71,41.59,41.64,119875.0,34.7822,34.8155,34.7154,34.7571,119875.0
2018-11-12 12:30:00,41.64,41.68,41.49,41.63,100599.0,34.7571,34.7905,34.6319,34.7488,100599.0
2018-11-12 13:00:00,41.64,41.66,41.42,41.44,69815.0,34.7571,34.7738,34.5735,34.5902,69815.0
2018-11-12 13:30:00,41.44,41.54,41.38,41.49,114561.0,34.5902,34.6736,34.5401,34.6319,114561.0
2018-11-12 14:00:00,41.47,41.68,41.45,41.59,127003.0,34.6152,34.7905,34.5985,34.7154,127003.0
2018-11-12 14:30:00,41.6,41.66,41.42,41.42,78434.0,34.7237,34.7738,34.5735,34.5735,78434.0
2018-11-12 15:00:00,41.42,41.48,41.32,41.38,110722.0,34.5735,34.6236,34.49,34.5401,110722.0
2018-11-12 15:30:00,41.38,41.46,41.19,41.28,382968.0,34.5401,34.6069,34.3815,34.4566,382968.0
2018-11-13 09:30:00,41.27,41.65,41.1,41.1,297530.0,34.4483,34.7655,34.3064,34.3064,297530.0
2018-11-13 10:00:00,41.09,41.43,40.98,41.18,283696.0,34.298,34.5818,34.2062,34.3732,283696.0
2018-11-13 10:30:00,41.18,41.59,41.18,41.59,159299.0,34.3732,34.7154,34.3732,34.7154,159299.0
2018-11-13 11:00:00,41.57,41.8,41.56,41.65,148521.0,34.6987,34.8907,34.6903,34.7655,148521.0
2018-11-13 11:30:00,41.67,41.71,41.54,41.61,113080.0,34.7822,34.8155,34.6736,34.7321,113080.0
2018-11-13 12:00:00,41.61,41.74,41.5,41.67,84012.0,34.7321,34.8406,34.6403,34.7822,84012.0
2018-11-13 12:30:00,41.68,41.69,41.44,41.5,73596.0,34.7905,34.7989,34.5902,34.6403,73596.0
2018-11-13 13:00:00,41.5,41.53,41.35,41.42,81340.0,34.6403,34.6653,34.5151,34.5735,81340.0
2018-11-13 13:30:00,41.43,41.6,41.39,41.5,78092.0,34.5818,34.7237,34.5484,34.6403,78092.0
2018-11-13 14:00:00,41.5,41.51,41.24,41.32,89453.0,34.6403,34.6486,34.4232,34.49,89453.0
2018-11-13 14:30:00,41.33,41.37,41.17,41.28,130154.0,34.4984,34.5317,34.3648,34.4566,130154.0
2018-11-13 15:00:00,41.28,41.39,41.1,41.12,267040.0,34.4566,34.5484,34.3064,34.3231,267040.0
2018-11-13 15:30:00,41.12,41.27,40.96,41.09,726011.0,34.3231,34.4483,34.1895,34.298,726011.0
2018-11-14 09:30:00,42.01,42.43,41.98,42.36,208666.0,35.066,35.4165,35.0409,35.3581,208666.0
2018-11-14 10:00:00,42.35,42.35,41.71,41.73,107751.0,35.3498,35.3498,34.8155,34.8322,107751.0
2018-11-14 10:30:00,41.73,41.99,41.7,41.76,100162.0,34.8322,35.0493,34.8072,34.8573,100162.0
2018-11-14 11:00:00,41.76,41.76,41.51,41.53,112828.0,34.8573,34.8573,34.6486,34.6653,112828.0
2018-11-14 11:30:00,41.52,41.64,41.19,41.61,503692.0,34.657,34.7571,34.3815,34.7321,503692.0
2018-11-14 12:00:00,41.63,41.67,41.31,41.49,149633.0,34.7488,34.7822,34.4817,34.6319,149633.0
2018-11-14 12:30:00,41.5,41.57,41.37,41.4,86496.0,34.6403,34.6987,34.5317,34.5568,86496.0
2018-11-14 13:00:00,41.39,41.49,41.2,41.25,71941.0,34.5484,34.6319,34.3898,34.4316,71941.0
2018-11-14 13:30:00,41.25,41.28,41.04,41.1,65065.0,34.4316,34.4566,34.2563,34.3064,65065.0
2018-11-14 14:00:00,41.09,41.21,40.88,41.05,103031.0,34.298,34.3982,34.1227,34.2646,103031.0
2018-11-14 14:30:00,41.05,41.31,40.99,41.28,78976.0,34.2646,34.4817,34.2146,34.4566,78976.0
2018-11-14 15:00:00,41.29,41.41,41.24,41.27,135334.0,34.465,34.5651,34.4232,34.4483,135334.0
2018-11-14 15:30:00,41.26,41.28,41.03,41.1,358588.0,34.4399,34.4566,34.2479,34.3064,358588.0
2018-11-15 09:30:00,40.57,40.61,40.18,40.41,240841.0,33.864,33.8974,33.5384,33.7304,240841.0
2018-11-15 10:00:00,40.41,40.6,40.36,40.48,115084.0,33.7304,33.889,33.6887,33.7889,115084.0
2018-11-15 10:30:00,40.48,40.48,40.16,40.34,108537.0,33.7889,33.7889,33.5218,33.672,108537.0
2018-11-15 11:00:00,40.34,40.68,40.3,40.57,126890.0,33.672,33.9558,33.6386,33.864,126890.0
2018-11-15 11:30:00,40.58,40.8,40.55,40.72,185832.0,33.8723,34.056,33.8473,33.9892,185832.0
2018-11-15 12:00:00,40.72,40.92,40.71,40.86,151547.0,33.9892,34.1561,33.9808,34.106,151547.0
2018-11-15 12:30:00,40.85,40.91,40.6,40.64,88136.0,34.0977,34.1478,33.889,33.9224,88136.0
2018-11-15 13:00:00,40.62,40.96,40.47,40.94,132505.0,33.9057,34.1895,33.7805,34.1728,132505.0
2018-11-15 13:30:00,40.99,41.33,40.97,41.3,175739.0,34.2146,34.4984,34.1979,34.4733,175739.0
2018-11-15 14:00:00,41.3,41.43,41.19,41.41,120958.0,34.4733,34.5818,34.3815,34.5651,120958.0
2018-11-15 14:30:00,41.42,41.55,41.25,41.27,178300.0,34.5735,34.682,34.4316,34.4483,178300.0
2018-11-15 15:00:00,41.28,41.28,40.85,40.85,362029.0,34.4566,34.4566,34.0977,34.0977,362029.0
2018-11-15 15:30:00,40.85,41.12,40.8,41.02,820233.0,34.0977,34.3231,34.056,34.2396,820233.0
2018-11-16 09:30:00,40.79,40.79,40.21,40.67,330222.0,34.0476,34.0476,33.5635,33.9475,330222.0
2018-11-16 10:00:00,40.66,40.73,40.35,40.62,140464.0,33.9391,33.9975,33.6803,33.9057,140464.0
2018-11-16 10:30:00,40.61,40.7,40.48,40.48,290977.0,33.8974,33.9725,33.7889,33.7889,290977.0
2018-11-16 11:00:00,40.5,40.53,40.29,40.37,76496.0,33.8056,33.8306,33.6303,33.697,76496.0
2018-11-16 11:30:00,40.38,40.44,40.33,40.34,107350.0,33.7054,33.7555,33.6637,33.672,107350.0
2018-11-16 12:00:00,40.35,40.42,40.3,40.31,121369.0,33.6803,33.7388,33.6386,33.647,121369.0
2018-11-16 12:30:00,40.31,40.59,40.3,40.5,189859.0,33.647,33.8807,33.6386,33.8056,189859.0
2018-11-16 13:00:00,40.5,40.56,40.38,40.49,159521.0,33.8056,33.8556,33.7054,33.7972,159521.0
2018-11-16 13:30:00,40.49,40.53,40.44,40.45,116898.0,33.7972,33.8306,33.7555,33.7638,116898.0
2018-11-16 14:00:00,40.45,40.58,40.37,40.45,259411.0,33.7638,33.8723,33.697,33.7638,259411.0
2018-11-16 14:30:00,40.45,40.48,40.37,40.4,161049.0,33.7638,33.7889,33.697,33.7221,161049.0
2018-11-16 15:00:00,40.4,40.58,40.37,40.46,192471.0,33.7221,33.8723,33.697,33.7722,192471.0
2018-11-16 15:30:00,40.46,40.64,40.39,40.63,803308.0,33.7722,33.9224,33.7137,33.9141,803308.0
2018-11-19 09:30:00,40.54,40.81,40.02,40.09,140164.0,33.8389,34.0643,33.4049,33.4633,140164.0
2018-11-19 10:00:00,40.09,40.09,39.77,39.9,197412.0,33.4633,33.4633,33.1962,33.3047,197412.0
2018-11-19 10:30:00,39.91,40.02,39.75,39.98,170633.0,33.3131,33.4049,33.1795,33.3715,170633.0
2018-11-19 11:00:00,40.0,40.02,39.61,39.68,193620.0,33.3882,33.4049,33.0627,33.1211,193620.0
2018-11-19 11:30:00,39.67,39.68,39.35,39.35,167976.0,33.1127,33.1211,32.8456,32.8456,167976.0
2018-11-19 12:00:00,39.37,39.4,39.19,39.23,179771.0,32.8623,32.8874,32.7121,32.7455,179771.0
2018-11-19 12:30:00,39.23,39.43,39.14,39.34,162034.0,32.7455,32.9124,32.6704,32.8373,162034.0
2018-11-19 13:00:00,39.34,39.38,39.06,39.12,137309.0,32.8373,32.8707,32.6036,32.6537,137309.0
2018-11-19 13:30:00,39.12,39.27,38.99,39.0,184772.0,32.6537,32.7789,32.5451,32.5535,184772.0
2018-11-19 14:00:00,39.0,40.5,38.96,39.13,300467.0,32.5535,33.8056,32.5201,32.662,300467.0
2018-11-19 14:30:00,39.12,39.17,38.98,38.98,233735.0,32.6537,32.6954,32.5368,32.5368,233735.0
2018-11-19 15:00:00,38.98,39.21,38.96,39.13,442365.0,32.5368,32.7288,32.5201,32.662,442365.0
2018-11-19 15:30:00,39.14,39.17,38.98,39.14,439309.0,32.6704,32.6954,32.5368,32.6704,439309.0
2018-11-20 09:30:00,38.5,38.82,37.97,38.46,305848.0,32.1361,32.4032,31.6937,32.1028,305848.0
2018-11-20 10:00:00,38.48,38.65,38.35,38.5,267090.0,32.1194,32.2613,32.0109,32.1361,267090.0
2018-11-20 10:30:00,38.52,38.89,38.48,38.89,367146.0,32.1528,32.4617,32.1194,32.4617,367146.0
2018-11-20 11:00:00,38.88,38.91,38.49,38.5,154297.0,32.4533,32.4784,32.1278,32.1361,154297.0
2018-11-20 11:30:00,38.51,38.83,38.4,38.67,291794.0,32.1445,32.4116,32.0527,32.278,291794.0
2018-11-20 12:00:00,38.66,38.79,38.43,38.55,231007.0,32.2697,32.3782,32.0777,32.1779,231007.0
2018-11-20 12:30:00,38.55,38.58,38.34,38.36,131185.0,32.1779,32.2029,32.0026,32.0193,131185.0
2018-11-20 13:00:00,38.35,38.43,38.13,38.22,191819.0,32.0109,32.0777,31.8273,31.9024,191819.0
2018-11-20 13:30:00,38.21,38.34,38.04,38.05,182899.0,31.8941,32.0026,31.7522,31.7605,182899.0
2018-11-20 14:00:00,38.04,38.19,37.93,38.13,233629.0,31.7522,31.8774,31.6604,31.8273,233629.0
2018-11-20 14:30:00,38.13,38.22,37.98,38.08,213056.0,31.8273,31.9024,31.7021,31.7856,213056.0
2018-11-20 15:00:00,38.08,38.18,37.94,38.13,229024.0,31.7856,31.869,31.6687,31.8273,229024.0
2018-11-20 15:30:00,38.13,38.13,37.97,38.05,584977.0,31.8273,31.8273,31.6937,31.7605,584977.0
2018-11-21 09:30:00,38.29,38.54,38.18,38.39,321904.0,31.9609,32.1695,31.869,32.0443,321904.0
2018-11-21 10:00:00,38.38,38.49,38.18,38.36,410580.0,32.036,32.1278,31.869,32.0193,410580.0
2018-11-21 10:30:00,38.37,38.42,38.15,38.34,185661.0,32.0276,32.0694,31.844,32.0026,185661.0
2018-11-21 11:00:00,38.34,38.5,38.28,38.37,123045.0,32.0026,32.1361,31.9525,32.0276,123045.0
2018-11-21 11:30:00,38.37,38.4,38.17,38.22,149393.0,32.0276,32.0527,31.8607,31.9024,149393.0
2018-11-21 12:00:00,38.22,38.25,37.88,37.9,443619.0,31.9024,31.9275,31.6186,31.6353,443619.0
2018-11-21 12:30:00,37.89,38.12,37.76,38.03,493614.0,31.627,31.819,31.5185,31.7438,493614.0
2018-11-21 13:00:00,38.04,38.04,37.68,37.85,274776.0,31.7522,31.7522,31.4517,31.5936,274776.0
2018-11-21 13:30:00,37.85,38.1,37.78,38.0,240759.0,31.5936,31.8023,31.5352,31.7188,240759.0
2018-11-21 14:00:00,38.0,38.0,37.84,37.87,328044.0,31.7188,31.7188,31.5852,31.6103,328044.0
2018-11-21 14:30:00,37.88,38.05,37.84,37.97,368774.0,31.6186,31.7605,31.5852,31.6937,368774.0
2018-11-21 15:00:00,37.96,38.05,37.91,37.91,321758.0,31.6854,31.7605,31.6437,31.6437,321758.0
2018-11-21 15:30:00,37.91,37.95,37.72,37.87,897322.0,31.6437,31.6771,31.4851,31.6103,897322.0
2018-11-23 09:30:00,37.65,38.04,37.65,37.81,246110.0,31.4266,31.7522,31.4266,31.5602,246110.0
2018-11-23 10:00:00,37.8,37.92,37.73,37.76,219907.0,31.5518,31.652,31.4934,31.5185,219907.0
2018-11-23 10:30:00,37.76,37.92,37.71,37.85,325952.0,31.5185,31.652,31.4767,31.5936,325952.0
2018-11-23 11:00:00,37.86,37.96,37.78,37.87,404346.0,31.6019,31.6854,31.5352,31.6103,404346.0
2018-11-23 11:30:00,37.89,37.97,37.8,37.83,462131.0,31.627,31.6937,31.5518,31.5769,462131.0
2018-11-23 12:00:00,37.82,37.89,37.7,37.87,382198.0,31.5685,31.627,31.4684,31.6103,382198.0
2018-11-23 12:30:00,37.86,37.88,37.65,37.67,376910.0,31.6019,31.6186,31.4266,31.4433,376910.0
2018-11-26 09:30:00,37.9,38.42,37.9,38.34,601804.0,31.6353,32.0694,31.6353,32.0026,601804.0
2018-11-26 10:00:00,38.33,38.46,38.23,38.38,682892.0,31.9942,32.1028,31.9108,32.036,682892.0
2018-11-26 10:30:00,38.38,38.58,38.34,38.57,739149.0,32.036,32.2029,32.0026,32.1946,739149.0
2018-11-26 11:00:00,38.58,38.73,38.49,38.63,506636.0,32.2029,32.3281,32.1278,32.2447,506636.0
2018-11-26 11:30:00,38.62,38.63,38.43,38.54,254684.0,32.2363,32.2447,32.0777,32.1695,254684.0
2018-11-26 12:00:00,38.54,38.55,38.44,38.45,178575.0,32.1695,32.1779,32.0861,32.0944,178575.0
2018-11-26 12:30:00,38.45,38.45,38.2,38.27,364207.0,32.0944,32.0944,31.8857,31.9442,364207.0
2018-11-26 13:00:00,38.28,38.48,38.23,38.47,203081.0,31.9525,32.1194,31.9108,32.1111,203081.0
2018-11-26 13:30:00,38.47,38.53,38.41,38.51,228789.0,32.1111,32.1612,32.061,32.1445,228789.0
2018-11-26 14:00:00,38.51,38.68,38.43,38.66,148306.0,32.1445,32.2864,32.0777,32.2697,148306.0
2018-11-26 14:30:00,38.65,38.7,38.55,38.68,288104.0,32.2613,32.3031,32.1779,32.2864,288104.0
2018-11-26 15:00:00,38.7,38.76,38.66,38.66,270236.0,32.3031,32.3532,32.2697,32.2697,270236.0
2018-11-26 15:30:00,38.66,38.75,38.64,38.73,677471.0,32.2697,32.3448,32.253,32.3281,677471.0
2018-11-27 09:30:00,38.55,38.69,37.94,38.06,201551.0,32.1779,32.2947,31.6687,31.7689,201551.0
2018-11-27 10:00:00,38.08,38.13,37.86,37.91,267604.0,31.7856,31.8273,31.6019,31.6437,267604.0
2018-11-27 10:30:00,37.92,37.95,37.59,37.79,218890.0,31.652,31.6771,31.3766,31.5435,218890.0
2018-11-27 11:00:00,37.79,37.81,37.47,37.49,274757.0,31.5435,31.5602,31.2764,31.2931,274757.0
2018-11-27 11:30:00,37.5,37.5,37.01,37.06,467143.0,31.3014,31.3014,30.8924,30.9342,467143.0
2018-11-27 12:00:00,37.05,37.26,36.73,36.74,397911.0,30.9258,31.1011,30.6587,30.6671,397911.0
2018-11-27 12:30:00,36.73,36.96,36.72,36.82,308128.0,30.6587,30.8507,30.6504,30.7338,308128.0
2018-11-27 13:00:00,36.82,36.94,36.73,36.91,240273.0,30.7338,30.834,30.6587,30.809,240273.0
2018-11-27 13:30:00,36.91,36.97,36.86,36.95,127595.0,30.809,30.859,30.7672,30.8423,127595.0
2018-11-27 14:00:00,36.95,37.16,36.91,37.12,168670.0,30.8423,31.0176,30.809,30.9842,168670.0
2018-11-27 14:30:00,37.12,37.19,36.99,37.15,340843.0,30.9842,31.0427,30.8757,31.0093,340843.0
2018-11-27 15:00:00,37.15,37.24,37.1,37.19,175162.0,31.0093,31.0844,30.9676,31.0427,175162.0
2018-11-27 15:30:00,37.2,37.37,37.15,37.34,859315.0,31.051,31.1929,31.0093,31.1679,859315.0
2018-11-28 09:30:00,37.53,37.8,37.28,37.77,319602.0,31.3265,31.5518,31.1178,31.5268,319602.0
2018-11-28 10:00:00,37.78,37.85,37.15,37.18,254889.0,31.5352,31.5936,31.0093,31.0343,254889.0
2018-11-28 10:30:00,37.18,37.33,37.14,37.22,117925.0,31.0343,31.1595,31.0009,31.0677,117925.0
2018-11-28 11:00:00,37.22,37.46,37.15,37.45,296022.0,31.0677,31.268,31.0093,31.2597,296022.0
2018-11-28 11:30:00,37.45,37.67,37.34,37.66,152823.0,31.2597,31.4433,31.1679,31.435,152823.0
2018-11-28 12:00:00,37.67,38.14,37.65,38.1,332472.0,31.4433,31.8356,31.4266,31.8023,332472.0
2018-11-28 12:30:00,38.11,38.32,37.92,38.29,294525.0,31.8106,31.9859,31.652,31.9609,294525.0
2018-11-28 13:00:00,38.29,38.31,37.97,38.21,132470.0,31.9609,31.9775,31.6937,31.8941,132470.0
2018-11-28 13:30:00,38.21,38.32,38.13,38.3,116175.0,31.8941,31.9859,31.8273,31.9692,116175.0
2018-11-28 14:00:00,38.31,38.38,38.14,38.32,143522.0,31.9775,32.036,31.8356,31.9859,143522.0
2018-11-28 14:30:00,38.32,38.35,38.2,38.21,193184.0,31.9859,32.0109,31.8857,31.8941,193184.0
2018-11-28 15:00:00,38.2,38.29,38.1,38.29,208550.0,31.8857,31.9609,31.8023,31.9609,208550.0
2018-11-28 15:30:00,38.29,38.54,38.25,38.51,575897.0,31.9609,32.1695,31.9275,32.1445,575897.0
2018-11-29 09:30:00,38.24,38.46,37.87,38.0,199658.0,31.9191,32.1028,31.6103,31.7188,199658.0
2018-11-29 10:00:00,38.0,38.1,37.9,37.93,242833.0,31.7188,31.8023,31.6353,31.6604,242833.0
2018-11-29 10:30:00,37.93,38.13,37.68,37.69,283987.0,31.6604,31.8273,31.4517,31.46,283987.0
2018-11-29 11:00:00,37.69,37.89,37.67,37.88,182187.0,31.46,31.627,31.4433,31.6186,182187.0
2018-11-29 11:30:00,37.88,38.08,37.85,38.02,215259.0,31.6186,31.7856,31.5936,31.7355,215259.0
2018-11-29 12:00:00,38.02,38.03,37.78,37.84,130895.0,31.7355,31.7438,31.5352,31.5852,130895.0
2018-11-29 12:30:00,37.84,37.96,37.84,37.93,118543.0,31.5852,31.6854,31.5852,31.6604,118543.0
2018-11-29 13:00:00,37.93,37.97,37.83,37.83,89564.0,31.6604,31.6937,31.5769,31.5769,89564.0
2018-11-29 13:30:00,37.83,38.17,37.82,38.13,112526.0,31.5769,31.8607,31.5685,31.8273,112526.0
2018-11-29 14:00:00,38.14,38.23,38.1,38.14,127470.0,31.8356,31.9108,31.8023,31.8356,127470.0
2018-11-29 14:30:00,38.13,38.3,38.12,38.28,181844.0,31.8273,31.9692,31.819,31.9525,181844.0
2018-11-29 15:00:00,38.29,38.3,38.02,38.09,197767.0,31.9609,31.9692,31.7355,31.7939,197767.0
2018-11-29 15:30:00,38.08,38.16,37.99,38.01,548018.0,31.7856,31.8523,31.7104,31.7271,548018.0
2018-11-30 09:30:00,38.04,38.64,38.01,38.22,152215.0,31.7522,32.253,31.7271,31.9024,152215.0
2018-11-30 10:00:00,38.23,38.78,38.22,38.55,974556.0,31.9108,32.3699,31.9024,32.1779,974556.0
2018-11-30 10:30:00,38.54,38.82,38.51,38.57,270626.0,32.1695,32.4032,32.1445,32.1946,270626.0
2018-11-30 11:00:00,38.57,38.58,38.28,38.28,282600.0,32.1946,32.2029,31.9525,31.9525,282600.0
2018-11-30 11:30:00,38.28,38.4,38.25,38.33,124469.0,31.9525,32.0527,31.9275,31.9942,124469.0
2018-11-30 12:00:00,38.35,38.51,38.33,38.51,147692.0,32.0109,32.1445,31.9942,32.1445,147692.0
2018-11-30 12:30:00,38.5,38.65,38.48,38.64,114670.0,32.1361,32.2613,32.1194,32.253,114670.0
2018-11-30 13:00:00,38.64,38.7,38.46,38.51,231961.0,32.253,32.3031,32.1028,32.1445,231961.0
2018-11-30 13:30:00,38.51,38.89,38.49,38.87,174492.0,32.1445,32.4617,32.1278,32.445,174492.0
2018-11-30 14:00:00,38.88,38.89,38.58,38.67,205449.0,32.4533,32.4617,32.2029,32.278,205449.0
2018-11-30 14:30:00,38.66,38.81,38.64,38.7,197309.0,32.2697,32.3949,32.253,32.3031,197309.0
2018-11-30 15:00:00,38.7,38.88,38.69,38.86,222702.0,32.3031,32.4533,32.2947,32.4366,222702.0
2018-11-30 15:30:00,38.86,38.93,38.72,38.92,956067.0,32.4366,32.4951,32.3198,32.4867,956067.0
2018-12-03 09:30:00,39.82,41.06,39.82,40.14,628522.0,33.238,34.273,33.238,33.5051,628522.0
2018-12-03 10:00:00,40.16,40.36,39.94,40.03,361886.0,33.5218,33.6887,33.3381,33.4132,361886.0
2018-12-03 10:30:00,40.03,40.21,39.93,39.95,537563.0,33.4132,33.5635,33.3298,33.3465,537563.0
2018-12-03 11:00:00,39.95,40.1,39.8,40.03,254806.0,33.3465,33.4717,33.2213,33.4132,254806.0
2018-12-03 11:30:00,40.03,40.09,39.72,39.74,312440.0,33.4132,33.4633,33.1545,33.1712,312440.0
2018-12-03 12:00:00,39.75,39.88,39.68,39.87,205953.0,33.1795,33.288,33.1211,33.2797,205953.0
2018-12-03 12:30:00,39.87,40.0,39.76,39.81,170420.0,33.2797,33.3882,33.1879,33.2296,170420.0
2018-12-03 13:00:00,39.8,40.04,39.79,40.01,296594.0,33.2213,33.4216,33.2129,33.3965,296594.0
2018-12-03 13:30:00,40.01,40.13,39.85,39.9,294647.0,33.3965,33.4967,33.263,33.3047,294647.0
2018-12-03 14:00:00,39.9,39.95,39.68,39.72,155615.0,33.3047,33.3465,33.1211,33.1545,155615.0
2018-12-03 14:30:00,39.72,39.73,39.54,39.59,199607.0,33.1545,33.1628,33.0042,33.046,199607.0
2018-12-03 15:00:00,39.58,39.82,39.58,39.69,259521.0,33.0376,33.238,33.0376,33.1294,259521.0
2018-12-03 15:30:00,39.69,39.71,39.49,39.54,697802.0,33.1294,33.1461,32.9625,33.0042,697802.0
2018-12-04 09:30:00,39.53,39.7,38.74,38.82,257965.0,32.9959,33.1378,32.3365,32.4032,257965.0
2018-12-04 10:00:00,38.87,39.35,38.82,39.27,287709.0,32.445,32.8456,32.4032,32.7789,287709.0
2018-12-04 10:30:00,39.27,39.48,39.13,39.41,239119.0,32.7789,32.9542,32.662,32.8957,239119.0
2018-12-04 11:00:00,39.4,39.46,39.1,39.11,217775.0,32.8874,32.9375,32.637,32.6453,217775.0
2018-12-04 11:30:00,39.12,39.13,39.0,39.02,136535.0,32.6537,32.662,32.5535,32.5702,136535.0
2018-12-04 12:00:00,39.01,39.01,38.51,38.6,194527.0,32.5618,32.5618,32.1445,32.2196,194527.0
2018-12-04 12:30:00,38.58,38.65,38.37,38.39,221422.0,32.2029,32.2613,32.0276,32.0443,221422.0
2018-12-04 13:00:00,38.37,38.44,38.04,38.07,260906.0,32.0276,32.0861,31.7522,31.7772,260906.0
2018-12-04 13:30:00,38.06,38.38,37.92,38.33,217460.0,31.7689,32.036,31.652,31.9942,217460.0
2018-12-04 14:00:00,38.33,38.49,38.16,38.18,153125.0,31.9942,32.1278,31.8523,31.869,153125.0
2018-12-04 14:30:00,38.19,38.5,38.19,38.37,193065.0,31.8774,32.1361,31.8774,32.0276,193065.0
2018-12-04 15:00:00,38.37,38.37,38.09,38.18,239626.0,32.0276,32.0276,31.7939,31.869,239626.0
2018-12-04 15:30:00,38.17,38.26,38.04,38.26,707935.0,31.8607,31.9358,31.7522,31.9358,707935.0
2018-12-06 09:30:00,37.36,37.51,36.9,37.18,360804.0,31.1846,31.3098,30.8006,31.0343,360804.0
2018-12-06 10:00:00,37.18,37.53,37.1,37.32,336075.0,31.0343,31.3265,30.9676,31.1512,336075.0
2018-12-06 10:30:00,37.31,37.34,37.09,37.18,223433.0,31.1428,31.1679,30.9592,31.0343,223433.0
2018-12-06 11:00:00,37.17,37.22,36.73,36.77,204000.0,31.026,31.0677,30.6587,30.6921,204000.0
2018-12-06 11:30:00,36.78,37.29,36.74,37.24,185179.0,30.7004,31.1261,30.6671,31.0844,185179.0
2018-12-06 12:00:00,37.24,37.39,37.11,37.39,174523.0,31.0844,31.2096,30.9759,31.2096,174523.0
2018-12-06 12:30:00,37.39,37.44,37.26,37.36,110128.0,31.2096,31.2514,31.1011,31.1846,110128.0
2018-12-06 13:00:00,37.36,37.36,37.0,37.02,157852.0,31.1846,31.1846,30.8841,30.9008,157852.0
2018-12-06 13:30:00,37.0,37.31,36.91,37.3,116740.0,30.8841,31.1428,30.809,31.1345,116740.0
2018-12-06 14:00:00,37.3,37.38,37.09,37.25,168623.0,31.1345,31.2013,30.9592,31.0928,168623.0
2018-12-06 14:30:00,37.24,37.35,37.07,37.3,322363.0,31.0844,31.1762,30.9425,31.1345,322363.0
2018-12-06 15:00:00,37.31,37.39,37.16,37.34,249217.0,31.1428,31.2096,31.0176,31.1679,249217.0
2018-12-06 15:30:00,37.34,37.64,37.33,37.58,591168.0,31.1679,31.4183,31.1595,31.3682,591168.0
2018-12-07 09:30:00,37.5,37.86,37.5,37.55,173636.0,31.3014,31.6019,31.3014,31.3432,173636.0
2018-12-07 10:00:00,37.55,37.63,36.92,37.03,181948.0,31.3432,31.4099,30.8173,30.9091,181948.0
2018-12-07 10:30:00,37.03,37.15,36.49,36.66,320644.0,30.9091,31.0093,30.4584,30.6003,320644.0
2018-12-07 11:00:00,36.64,36.67,35.91,36.05,345864.0,30.5836,30.6086,29.9743,30.0911,345864.0
2018-12-07 11:30:00,36.05,36.17,35.86,35.88,203355.0,30.0911,30.1913,29.9325,29.9492,203355.0
2018-12-07 12:00:00,35.89,36.02,35.75,35.78,199089.0,29.9576,30.0661,29.8407,29.8657,199089.0
2018-12-07 12:30:00,35.76,35.83,35.5,35.79,553564.0,29.8491,29.9075,29.632,29.8741,553564.0
2018-12-07 13:00:00,35.78,35.8,35.41,35.58,261556.0,29.8657,29.8824,29.5569,29.6988,261556.0
2018-12-07 13:30:00,35.57,35.6,35.31,35.34,233774.0,29.6905,29.7155,29.4734,29.4985,233774.0
2018-12-07 14:00:00,35.33,35.53,35.23,35.42,254521.0,29.4901,29.6571,29.4067,29.5653,254521.0
2018-12-07 14:30:00,35.43,35.46,35.16,35.22,254299.0,29.5736,29.5986,29.3482,29.3983,254299.0
2018-12-07 15:00:00,35.21,35.35,35.16,35.32,354797.0,29.39,29.5068,29.3482,29.4818,354797.0
2018-12-07 15:30:00,35.32,35.53,35.24,35.33,934044.0,29.4818,29.6571,29.415,29.4901,934044.0
2018-12-10 09:30:00,35.36,35.72,35.28,35.35,298697.0,29.5152,29.8157,29.4484,29.5068,298697.0
2018-12-10 10:00:00,35.38,35.5,35.18,35.29,202858.0,29.5319,29.632,29.3649,29.4567,202858.0
2018-12-10 10:30:00,35.28,35.44,35.06,35.21,295012.0,29.4484,29.5819,29.2648,29.39,295012.0
2018-12-10 11:00:00,35.22,35.23,34.94,35.17,292340.0,29.3983,29.4067,29.1646,29.3566,292340.0
2018-12-10 11:30:00,35.17,35.43,35.13,35.25,185173.0,29.3566,29.5736,29.3232,29.4234,185173.0
2018-12-10 12:00:00,35.26,35.38,35.11,35.3,113834.0,29.4317,29.5319,29.3065,29.4651,113834.0
2018-12-10 12:30:00,35.3,35.66,35.3,35.59,202669.0,29.4651,29.7656,29.4651,29.7072,202669.0
2018-12-10 13:00:00,35.59,35.71,35.45,35.47,146904.0,29.7072,29.8073,29.5903,29.607,146904.0
2018-12-10 13:30:00,35.46,35.71,35.46,35.66,108510.0,29.5986,29.8073,29.5986,29.7656,108510.0
2018-12-10 14:00:00,35.66,35.74,35.39,35.51,146765.0,29.7656,29.8324,29.5402,29.6404,146765.0
2018-12-10 14:30:00,35.52,35.78,35.51,35.56,177245.0,29.6487,29.8657,29.6404,29.6821,177245.0
2018-12-10 15:00:00,35.56,35.73,35.55,35.72,213926.0,29.6821,29.824,29.6738,29.8157,213926.0
2018-12-10 15:30:00,35.73,35.92,35.72,35.81,974376.0,29.824,29.9826,29.8157,29.8908,974376.0
2018-12-11 09:30:00,36.35,36.42,35.9,35.98,204821.0,30.3415,30.4,29.9659,30.0327,204821.0
2018-12-11 10:00:00,35.99,36.29,35.92,36.26,201137.0,30.041,30.2914,29.9826,30.2664,201137.0
2018-12-11 10:30:00,36.27,36.32,35.8,35.85,208144.0,30.2747,30.3165,29.8824,29.9242,208144.0
2018-12-11 11:00:00,35.83,35.84,35.51,35.64,329256.0,29.9075,29.9158,29.6404,29.7489,329256.0
2018-12-11 11:30:00,35.63,35.64,35.31,35.43,304641.0,29.7405,29.7489,29.4734,29.5736,304641.0
2018-12-11 12:00:00,35.42,35.42,35.02,35.02,177499.0,29.5653,29.5653,29.2314,29.2314,177499.0
2018-12-11 12:30:00,35.02,35.23,34.98,35.2,201856.0,29.2314,29.4067,29.198,29.3816,201856.0
2018-12-11 13:00:00,35.2,35.21,34.9,34.93,264371.0,29.3816,29.39,29.1312,29.1562,264371.0
2018-12-11 13:30:00,34.92,34.92,34.69,34.72,189610.0,29.1479,29.1479,28.9559,28.981,189610.0
2018-12-11 14:00:00,34.73,35.18,34.7,35.16,209534.0,28.9893,29.3649,28.9643,29.3482,209534.0
2018-12-11 14:30:00,35.17,35.27,35.07,35.13,157886.0,29.3566,29.44,29.2731,29.3232,157886.0
2018-12-11 15:00:00,35.11,35.33,34.99,35.11,149881.0,29.3065,29.4901,29.2063,29.3065,149881.0
2018-12-11 15:30:00,35.11,35.26,34.95,34.97,697821.0,29.3065,29.4317,29.1729,29.1896,697821.0
2018-12-12 09:30:00,35.8,35.94,35.43,35.88,311253.0,29.8824,29.9993,29.5736,29.9492,311253.0
2018-12-12 10:00:00,35.88,36.1,35.72,35.88,328675.0,29.9492,30.1329,29.8157,29.9492,328675.0
2018-12-12 10:30:00,35.87,36.44,35.86,36.31,338578.0,29.9409,30.4166,29.9325,30.3081,338578.0
2018-12-12 11:00:00,36.31,36.38,36.04,36.04,131668.0,30.3081,30.3666,30.0828,30.0828,131668.0
2018-12-12 11:30:00,36.04,36.19,35.99,36.19,170211.0,30.0828,30.208,30.041,30.208,170211.0
2018-12-12 12:00:00,36.19,36.25,36.08,36.16,203146.0,30.208,30.2581,30.1162,30.1829,203146.0
2018-12-12 12:30:00,36.16,36.36,36.08,36.36,204533.0,30.1829,30.3499,30.1162,30.3499,204533.0
2018-12-12 13:00:00,36.37,36.49,36.27,36.37,213972.0,30.3582,30.4584,30.2747,30.3582,213972.0
2018-12-12 13:30:00,36.37,36.37,36.15,36.18,119235.0,30.3582,30.3582,30.1746,30.1996,119235.0
2018-12-12 14:00:00,36.18,36.18,36.0,36.05,224568.0,30.1996,30.1996,30.0494,30.0911,224568.0
2018-12-12 14:30:00,36.05,36.13,35.93,36.11,255720.0,30.0911,30.1579,29.991,30.1412,255720.0
2018-12-12 15:00:00,36.11,36.2,36.02,36.11,236680.0,30.1412,30.2163,30.0661,30.1412,236680.0
2018-12-12 15:30:00,36.12,36.23,36.01,36.03,593922.0,30.1495,30.2414,30.0577,30.0744,593922.0
2018-12-13 09:30:00,36.03,36.19,35.79,36.11,192101.0,30.0744,30.208,29.8741,30.1412,192101.0
2018-12-13 10:00:00,36.1,36.15,35.86,35.87,201918.0,30.1329,30.1746,29.9325,29.9409,201918.0
2018-12-13 10:30:00,35.86,35.92,35.49,35.61,407664.0,29.9325,29.9826,29.6237,29.7238,407664.0
2018-12-13 11:00:00,35.61,35.66,35.34,35.4,411960.0,29.7238,29.7656,29.4985,29.5486,411960.0
2018-12-13 11:30:00,35.41,35.6,35.38,35.51,226581.0,29.5569,29.7155,29.5319,29.6404,226581.0
2018-12-13 12:00:00,35.51,35.54,35.16,35.16,183834.0,29.6404,29.6654,29.3482,29.3482,183834.0
2018-12-13 12:30:00,35.15,35.33,35.07,35.18,158375.0,29.3399,29.4901,29.2731,29.3649,158375.0
2018-12-13 13:00:00,35.17,35.19,35.03,35.16,142827.0,29.3566,29.3733,29.2397,29.3482,142827.0
2018-12-13 13:30:00,35.17,35.34,34.98,35.0,141384.0,29.3566,29.4985,29.198,29.2147,141384.0
2018-12-13 14:00:00,35.01,35.05,34.8,34.99,296486.0,29.223,29.2564,29.0477,29.2063,296486.0
2018-12-13 14:30:00,34.99,35.1,34.97,35.08,305787.0,29.2063,29.2981,29.1896,29.2815,305787.0
2018-12-13 15:00:00,35.08,35.1,34.83,34.91,202324.0,29.2815,29.2981,29.0728,29.1396,202324.0
2018-12-13 15:30:00,34.91,34.98,34.81,34.84,791248.0,29.1396,29.198,29.0561,29.0811,791248.0
2018-12-14 09:30:00,34.57,35.39,34.43,35.26,279940.0,28.8558,29.5402,28.7389,29.4317,279940.0
2018-12-14 10:00:00,35.25,35.26,34.91,34.91,193619.0,29.4234,29.4317,29.1396,29.1396,193619.0
2018-12-14 10:30:00,34.91,34.97,34.74,34.79,394194.0,29.1396,29.1896,28.9977,29.0394,394194.0
2018-12-14 11:00:00,34.79,34.92,34.75,34.81,184395.0,29.0394,29.1479,29.006,29.0561,184395.0
2018-12-14 11:30:00,34.8,34.92,34.63,34.68,202283.0,29.0477,29.1479,28.9058,28.9476,202283.0
2018-12-14 12:00:00,34.69,34.9,34.69,34.81,197678.0,28.9559,29.1312,28.9559,29.0561,197678.0
2018-12-14 12:30:00,34.8,34.87,34.68,34.73,101291.0,29.0477,29.1062,28.9476,28.9893,101291.0
2018-12-14 13:00:00,34.73,34.82,34.67,34.68,122383.0,28.9893,29.0644,28.9392,28.9476,122383.0
2018-12-14 13:30:00,34.68,34.68,34.53,34.56,132195.0,28.9476,28.9476,28.8224,28.8474,132195.0
2018-12-14 14:00:00,34.57,34.7,34.54,34.64,118037.0,28.8558,28.9643,28.8307,28.9142,118037.0
2018-12-14 14:30:00,34.64,34.64,34.46,34.62,154341.0,28.9142,28.9142,28.7639,28.8975,154341.0
2018-12-14 15:00:00,34.61,34.67,34.51,34.54,155620.0,28.8891,28.9392,28.8057,28.8307,155620.0
2018-12-14 15:30:00,34.53,34.62,34.42,34.58,451913.0,28.8224,28.8975,28.7305,28.8641,451913.0
2018-12-17 09:30:00,34.32,34.32,33.86,34.26,428983.0,28.6471,28.6471,28.2631,28.597,428983.0
2018-12-17 10:00:00,34.25,34.58,34.14,34.47,202390.0,28.5886,28.8641,28.4968,28.7723,202390.0
2018-12-17 10:30:00,34.47,34.76,34.39,34.71,145941.0,28.7723,29.0143,28.7055,28.9726,145941.0
2018-12-17 11:00:00,34.72,35.03,34.69,35.0,165282.0,28.981,29.2397,28.9559,29.2147,165282.0
2018-12-17 11:30:00,35.0,35.06,34.79,35.05,179998.0,29.2147,29.2648,29.0394,29.2564,179998.0
2018-12-17 12:00:00,35.06,35.13,34.92,34.97,275652.0,29.2648,29.3232,29.1479,29.1896,275652.0
2018-12-17 12:30:00,34.97,34.97,34.8,34.86,232569.0,29.1896,29.1896,29.0477,29.0978,232569.0
2018-12-17 13:00:00,34.87,34.93,34.73,34.8,205764.0,29.1062,29.1562,28.9893,29.0477,205764.0
2018-12-17 13:30:00,34.8,34.83,34.61,34.7,220362.0,29.0477,29.0728,28.8891,28.9643,220362.0
2018-12-17 14:00:00,34.69,34.92,34.62,34.77,311533.0,28.9559,29.1479,28.8975,29.0227,311533.0
2018-12-17 14:30:00,34.77,34.91,34.69,34.72,167761.0,29.0227,29.1396,28.9559,28.981,167761.0
2018-12-17 15:00:00,34.72,34.75,34.56,34.64,235506.0,28.981,29.006,28.8474,28.9142,235506.0
2018-12-17 15:30:00,34.65,34.77,34.46,34.75,709801.0,28.9225,29.0227,28.7639,29.006,709801.0
2018-12-18 09:30:00,35.03,35.14,34.86,35.13,211663.0,29.2397,29.3315,29.0978,29.3232,211663.0
2018-12-18 10:00:00,35.12,35.13,34.85,34.9,214414.0,29.3148,29.3232,29.0895,29.1312,214414.0
2018-12-18 10:30:00,34.89,35.04,34.85,34.94,285847.0,29.1229,29.2481,29.0895,29.1646,285847.0
2018-12-18 11:00:00,34.94,34.96,34.65,34.75,197597.0,29.1646,29.1813,28.9225,29.006,197597.0
2018-12-18 11:30:00,34.75,34.79,34.62,34.74,199217.0,29.006,29.0394,28.8975,28.9977,199217.0
2018-12-18 12:00:00,34.73,34.97,34.73,34.93,128274.0,28.9893,29.1896,28.9893,29.1562,128274.0
2018-12-18 12:30:00,34.93,35.06,34.89,34.99,157800.0,29.1562,29.2648,29.1229,29.2063,157800.0
2018-12-18 13:00:00,34.98,35.01,34.83,34.84,131697.0,29.198,29.223,29.0728,29.0811,131697.0
2018-12-18 13:30:00,34.84,34.85,34.62,34.68,143045.0,29.0811,29.0895,28.8975,28.9476,143045.0
2018-12-18 14:00:00,34.68,34.7,34.54,34.66,141562.0,28.9476,28.9643,28.8307,28.9309,141562.0
2018-12-18 14:30:00,34.67,34.68,34.34,34.47,225436.0,28.9392,28.9476,28.6638,28.7723,225436.0
2018-12-18 15:00:00,34.46,34.63,34.45,34.54,210050.0,28.7639,28.9058,28.7556,28.8307,210050.0
2018-12-18 15:30:00,34.55,34.84,34.54,34.68,533665.0,28.8391,29.0811,28.8307,28.9476,533665.0
2018-12-19 09:30:00,34.56,35.15,34.56,35.09,123413.0,28.8474,29.3399,28.8474,29.2898,123413.0
2018-12-19 10:00:00,35.09,35.24,35.04,35.1,125823.0,29.2898,29.415,29.2481,29.2981,125823.0
2018-12-19 10:30:00,35.1,35.25,35.06,35.18,141864.0,29.2981,29.4234,29.2648,29.3649,141864.0
2018-12-19 11:00:00,35.19,35.19,34.98,35.02,94971.0,29.3733,29.3733,29.198,29.2314,94971.0
2018-12-19 11:30:00,35.01,35.03,34.85,34.97,119232.0,29.223,29.2397,29.0895,29.1896,119232.0
2018-12-19 12:00:00,34.98,35.01,34.91,35.0,77553.0,29.198,29.223,29.1396,29.2147,77553.0
2018-12-19 12:30:00,34.99,35.02,34.9,34.91,65667.0,29.2063,29.2314,29.1312,29.1396,65667.0
2018-12-19 13:00:00,34.9,34.95,34.83,34.88,88652.0,29.1312,29.1729,29.0728,29.1145,88652.0
2018-12-19 13:30:00,34.88,35.23,34.86,35.22,114451.0,29.1145,29.4067,29.0978,29.3983,114451.0
2018-12-19 14:00:00,35.21,35.27,34.3,34.75,186940.0,29.39,29.44,28.6304,29.006,186940.0
2018-12-19 14:30:00,34.74,34.92,34.11,34.23,228933.0,28.9977,29.1479,28.4718,28.572,228933.0
2018-12-19 15:00:00,34.22,34.23,33.83,33.88,456362.0,28.5636,28.572,28.2381,28.2798,456362.0
2018-12-19 15:30:00,33.87,34.07,33.77,33.95,785162.0,28.2715,28.4384,28.188,28.3382,785162.0
2018-12-20 09:30:00,33.91,34.13,33.71,34.11,236163.0,28.3048,28.4885,28.1379,28.4718,236163.0
2018-12-20 10:00:00,34.1,34.32,34.0,34.07,201276.0,28.4634,28.6471,28.38,28.4384,201276.0
2018-12-20 10:30:00,34.08,34.17,33.94,34.15,209010.0,28.4467,28.5219,28.3299,28.5052,209010.0
2018-12-20 11:00:00,34.13,34.13,33.56,33.63,141993.0,28.4885,28.4885,28.0127,28.0711,141993.0
2018-12-20 11:30:00,33.62,33.72,33.27,33.39,158005.0,28.0628,28.1463,27.7706,27.8708,158005.0
2018-12-20 12:00:00,33.42,33.52,33.3,33.49,130694.0,27.8958,27.9793,27.7957,27.9543,130694.0
2018-12-20 12:30:00,33.49,33.57,33.29,33.52,109870.0,27.9543,28.021,27.7873,27.9793,109870.0
2018-12-20 13:00:00,33.52,33.53,33.34,33.41,81982.0,27.9793,27.9877,27.8291,27.8875,81982.0
2018-12-20 13:30:00,33.4,33.42,33.16,33.19,146948.0,27.8791,27.8958,27.6788,27.7039,146948.0
2018-12-20 14:00:00,33.19,33.21,32.87,33.19,152665.0,27.7039,27.7206,27.4368,27.7039,152665.0
2018-12-20 14:30:00,33.17,33.54,33.14,33.39,124857.0,27.6872,27.996,27.6621,27.8708,124857.0
2018-12-20 15:00:00,33.38,33.59,33.18,33.44,131588.0,27.8625,28.0377,27.6955,27.9125,131588.0
2018-12-20 15:30:00,33.44,33.57,33.25,33.4,501250.0,27.9125,28.021,27.7539,27.8791,501250.0
2018-12-21 09:30:00,33.42,33.68,33.15,33.33,550532.0,27.8958,28.1129,27.6705,27.8207,550532.0
2018-12-21 10:00:00,33.31,34.15,33.24,33.88,275482.0,27.804,28.5052,27.7456,28.2798,275482.0
2018-12-21 10:30:00,33.88,33.95,33.63,33.63,122079.0,28.2798,28.3382,28.0711,28.0711,122079.0
2018-12-21 11:00:00,33.63,33.67,33.42,33.67,132587.0,28.0711,28.1045,27.8958,28.1045,132587.0
2018-12-21 11:30:00,33.68,33.71,33.33,33.39,160232.0,28.1129,28.1379,27.8207,27.8708,160232.0
2018-12-21 12:00:00,33.4,33.47,33.08,33.1,177189.0,27.8791,27.9376,27.612,27.6287,177189.0
2018-12-21 12:30:00,33.11,33.26,32.99,33.07,305575.0,27.6371,27.7623,27.5369,27.6037,305575.0
2018-12-21 13:00:00,33.08,33.16,32.99,33.08,137123.0,27.612,27.6788,27.5369,27.612,137123.0
2018-12-21 13:30:00,33.08,33.22,32.99,33.04,118617.0,27.612,27.7289,27.5369,27.5787,118617.0
2018-12-21 14:00:00,33.05,33.21,33.0,33.02,222806.0,27.587,27.7206,27.5453,27.562,222806.0
2018-12-21 14:30:00,33.02,33.22,32.98,33.14,149247.0,27.562,27.7289,27.5286,27.6621,149247.0
2018-12-21 15:00:00,33.14,33.21,32.9,32.9,307606.0,27.6621,27.7206,27.4618,27.4618,307606.0
2018-12-21 15:30:00,32.91,33.03,32.78,32.81,672068.0,27.4701,27.5703,27.3616,27.3867,672068.0
2018-12-24 09:30:00,32.6,32.78,32.03,32.32,167340.0,27.2114,27.3616,26.7356,26.9777,167340.0
2018-12-24 10:00:00,32.32,32.61,32.22,32.45,144279.0,26.9777,27.2197,26.8942,27.0862,144279.0
2018-12-24 10:30:00,32.44,32.84,32.44,32.67,115062.0,27.0778,27.4117,27.0778,27.2698,115062.0
2018-12-24 11:00:00,32.67,32.77,32.44,32.49,178967.0,27.2698,27.3533,27.0778,27.1196,178967.0
2018-12-24 11:30:00,32.5,32.67,32.43,32.58,111169.0,27.1279,27.2698,27.0695,27.1947,111169.0
2018-12-24 12:00:00,32.59,32.68,32.36,32.49,146408.0,27.203,27.2782,27.0111,27.1196,146408.0
2018-12-24 12:30:00,32.5,32.57,32.29,32.3,281672.0,27.1279,27.1863,26.9526,26.961,281672.0
2018-12-26 09:30:00,32.32,32.81,32.32,32.64,187807.0,26.9777,27.3867,26.9777,27.2448,187807.0
2018-12-26 10:00:00,32.64,32.8,32.47,32.69,154144.0,27.2448,27.3783,27.1029,27.2865,154144.0
2018-12-26 10:30:00,32.7,32.79,32.55,32.66,171572.0,27.2949,27.37,27.1696,27.2615,171572.0
2018-12-26 11:00:00,32.67,32.93,32.61,32.91,127641.0,27.2698,27.4868,27.2197,27.4701,127641.0
2018-12-26 11:30:00,32.91,32.92,32.75,32.92,143970.0,27.4701,27.4785,27.3366,27.4785,143970.0
2018-12-26 12:00:00,32.92,33.17,32.91,33.04,137302.0,27.4785,27.6872,27.4701,27.5787,137302.0
2018-12-26 12:30:00,33.04,33.21,33.0,33.1,126317.0,27.5787,27.7206,27.5453,27.6287,126317.0
2018-12-26 13:00:00,33.11,33.15,32.85,33.05,210161.0,27.6371,27.6705,27.4201,27.587,210161.0
2018-12-26 13:30:00,33.06,33.31,32.97,33.3,93581.0,27.5953,27.804,27.5202,27.7957,93581.0
2018-12-26 14:00:00,33.31,33.35,33.17,33.23,117098.0,27.804,27.8374,27.6872,27.7372,117098.0
2018-12-26 14:30:00,33.23,33.4,33.22,33.39,158480.0,27.7372,27.8791,27.7289,27.8708,158480.0
2018-12-26 15:00:00,33.38,33.55,33.36,33.54,120602.0,27.8625,28.0044,27.8458,27.996,120602.0
2018-12-26 15:30:00,33.53,33.9,33.48,33.88,457624.0,27.9877,28.2965,27.9459,28.2798,457624.0
2018-12-27 09:30:00,33.43,33.66,33.11,33.29,130818.0,27.9042,28.0962,27.6371,27.7873,130818.0
2018-12-27 10:00:00,33.33,33.47,33.1,33.14,142887.0,27.8207,27.9376,27.6287,27.6621,142887.0
2018-12-27 10:30:00,33.13,33.49,33.08,33.32,116698.0,27.6538,27.9543,27.612,27.8124,116698.0
2018-12-27 11:00:00,33.31,33.53,33.24,33.49,118596.0,27.804,27.9877,27.7456,27.9543,118596.0
2018-12-27 11:30:00,33.5,33.6,33.32,33.44,121407.0,27.9626,28.0461,27.8124,27.9125,121407.0
2018-12-27 12:00:00,33.43,33.47,32.97,33.06,243778.0,27.9042,27.9376,27.5202,27.5953,243778.0
2018-12-27 12:30:00,33.05,33.16,32.94,33.15,230169.0,27.587,27.6788,27.4952,27.6705,230169.0
2018-12-27 13:00:00,33.14,33.25,33.08,33.08,75609.0,27.6621,27.7539,27.612,27.612,75609.0
2018-12-27 13:30:00,33.07,33.13,32.86,32.93,73479.0,27.6037,27.6538,27.4284,27.4868,73479.0
2018-12-27 14:00:00,32.92,32.99,32.76,32.95,126769.0,27.4785,27.5369,27.3449,27.5035,126769.0
2018-12-27 14:30:00,32.96,33.3,32.88,33.25,86919.0,27.5119,27.7957,27.4451,27.7539,86919.0
2018-12-27 15:00:00,33.26,33.72,33.13,33.7,152873.0,27.7623,28.1463,27.6538,28.1296,152873.0
2018-12-27 15:30:00,33.7,34.14,33.57,34.14,557511.0,28.1296,28.4968,28.021,28.4968,557511.0
2018-12-28 09:30:00,34.21,34.47,34.01,34.27,151730.0,28.5553,28.7723,28.3883,28.6053,151730.0
2018-12-28 10:00:00,34.27,34.46,33.85,33.85,137275.0,28.6053,28.7639,28.2548,28.2548,137275.0
2018-12-28 10:30:00,33.86,34.04,33.71,33.83,123278.0,28.2631,28.4134,28.1379,28.2381,123278.0
2018-12-28 11:00:00,33.83,33.97,33.74,33.83,132106.0,28.2381,28.3549,28.1629,28.2381,132106.0
2018-12-28 11:30:00,33.82,33.92,33.66,33.71,105105.0,28.2297,28.3132,28.0962,28.1379,105105.0
2018-12-28 12:00:00,33.72,33.84,33.66,33.77,90936.0,28.1463,28.2464,28.0962,28.188,90936.0
2018-12-28 12:30:00,33.78,33.94,33.62,33.63,113992.0,28.1963,28.3299,28.0628,28.0711,113992.0
2018-12-28 13:00:00,33.63,33.84,33.62,33.75,60097.0,28.0711,28.2464,28.0628,28.1713,60097.0
2018-12-28 13:30:00,33.76,33.92,33.68,33.87,79555.0,28.1796,28.3132,28.1129,28.2715,79555.0
2018-12-28 14:00:00,33.87,34.17,33.87,34.01,88902.0,28.2715,28.5219,28.2715,28.3883,88902.0
2018-12-28 14:30:00,34.01,34.27,34.0,34.19,126316.0,28.3883,28.6053,28.38,28.5386,126316.0
2018-12-28 15:00:00,34.19,34.22,33.64,33.73,148027.0,28.5386,28.5636,28.0795,28.1546,148027.0
2018-12-28 15:30:00,33.73,33.87,33.63,33.81,418680.0,28.1546,28.2715,28.0711,28.2214,418680.0
2018-12-31 09:30:00,33.86,34.09,33.45,33.48,181677.0,28.2631,28.4551,27.9209,27.9459,181677.0
2018-12-31 10:00:00,33.48,33.67,33.45,33.57,131572.0,27.9459,28.1045,27.9209,28.021,131572.0
2018-12-31 10:30:00,33.58,33.68,33.46,33.61,118229.0,28.0294,28.1129,27.9292,28.0544,118229.0
2018-12-31 11:00:00,33.61,33.65,33.4,33.58,159668.0,28.0544,28.0878,27.8791,28.0294,159668.0
2018-12-31 11:30:00,33.58,33.58,33.31,33.51,131576.0,28.0294,28.0294,27.804,27.971,131576.0
2018-12-31 12:00:00,33.51,33.73,33.51,33.73,122898.0,27.971,28.1546,27.971,28.1546,122898.0
2018-12-31 12:30:00,33.73,33.81,33.68,33.71,97066.0,28.1546,28.2214,28.1129,28.1379,97066.0
2018-12-31 13:00:00,33.71,33.83,33.7,33.8,83253.0,28.1379,28.2381,28.1296,28.213,83253.0
2018-12-31 13:30:00,33.8,33.83,33.59,33.62,115557.0,28.213,28.2381,28.0377,28.0628,115557.0
2018-12-31 14:00:00,33.63,33.63,33.41,33.43,124034.0,28.0711,28.0711,27.8875,27.9042,124034.0
2018-12-31 14:30:00,33.43,33.6,33.4,33.51,121078.0,27.9042,28.0461,27.8791,27.971,121078.0
2018-12-31 15:00:00,33.51,33.61,33.44,33.54,131037.0,27.971,28.0544,27.9125,27.996,131037.0
2018-12-31 15:30:00,33.55,33.75,33.47,33.74,446844.0,28.0044,28.1713,27.9376,28.1629,446844.0
2019-01-02 09:30:00,33.22,33.39,32.73,33.36,290622.0,27.7289,27.8708,27.3199,27.8458,290622.0
2019-01-02 10:00:00,33.38,33.68,33.28,33.58,283805.0,27.8625,28.1129,27.779,28.0294,283805.0
2019-01-02 10:30:00,33.59,33.96,33.58,33.93,140517.0,28.0377,28.3466,28.0294,28.3215,140517.0
2019-01-02 11:00:00,33.93,34.18,33.9,34.06,130956.0,28.3215,28.5302,28.2965,28.4301,130956.0
2019-01-02 11:30:00,34.06,34.23,33.99,34.0,102075.0,28.4301,28.572,28.3716,28.38,102075.0
2019-01-02 12:00:00,34.0,34.18,33.94,34.17,118153.0,28.38,28.5302,28.3299,28.5219,118153.0
2019-01-02 12:30:00,34.18,34.49,34.17,34.22,170909.0,28.5302,28.789,28.5219,28.5636,170909.0
2019-01-02 13:00:00,34.22,34.5,34.2,34.35,126712.0,28.5636,28.7973,28.5469,28.6721,126712.0
2019-01-02 13:30:00,34.36,34.56,34.33,34.55,93099.0,28.6805,28.8474,28.6554,28.8391,93099.0
2019-01-02 14:00:00,34.56,34.56,34.28,34.41,146090.0,28.8474,28.8474,28.6137,28.7222,146090.0
2019-01-02 14:30:00,34.41,34.58,34.34,34.35,147355.0,28.7222,28.8641,28.6638,28.6721,147355.0
2019-01-02 15:00:00,34.35,34.38,34.07,34.17,187288.0,28.6721,28.6972,28.4384,28.5219,187288.0
2019-01-02 15:30:00,34.16,34.43,34.1,34.4,502534.0,28.5135,28.7389,28.4634,28.7139,502534.0
2019-01-03 09:30:00,34.07,34.11,33.11,33.32,272227.0,28.4384,28.4718,27.6371,27.8124,272227.0
2019-01-03 10:00:00,33.31,33.31,32.91,33.0,322019.0,27.804,27.804,27.4701,27.5453,322019.0
2019-01-03 10:30:00,32.99,33.08,32.78,33.02,215111.0,27.5369,27.612,27.3616,27.562,215111.0
2019-01-03 11:00:00,33.03,33.4,32.99,33.3,147314.0,27.5703,27.8791,27.5369,27.7957,147314.0
2019-01-03 11:30:00,33.31,33.77,33.3,33.52,148884.0,27.804,28.188,27.7957,27.9793,148884.0
2019-01-03 12:00:00,33.51,33.55,33.42,33.49,81107.0,27.971,28.0044,27.8958,27.9543,81107.0
2019-01-03 12:30:00,33.48,33.61,33.41,33.58,91902.0,27.9459,28.0544,27.8875,28.0294,91902.0
2019-01-03 13:00:00,33.58,33.58,33.18,33.24,146449.0,28.0294,28.0294,27.6955,27.7456,146449.0
2019-01-03 13:30:00,33.23,33.3,33.07,33.09,168544.0,27.7372,27.7957,27.6037,27.6204,168544.0
2019-01-03 14:00:00,33.09,33.27,33.03,33.26,213700.0,27.6204,27.7706,27.5703,27.7623,213700.0
2019-01-03 14:30:00,33.26,33.31,33.06,33.09,135536.0,27.7623,27.804,27.5953,27.6204,135536.0
2019-01-03 15:00:00,33.09,33.15,32.99,33.12,159086.0,27.6204,27.6705,27.5369,27.6454,159086.0
2019-01-03 15:30:00,33.11,33.23,32.95,33.01,455977.0,27.6371,27.7372,27.5035,27.5536,455977.0
2019-01-04 09:30:00,33.47,33.99,33.37,33.83,219219.0,27.9376,28.3716,27.8541,28.2381,219219.0
2019-01-04 10:00:00,33.84,34.31,33.82,34.31,263052.0,28.2464,28.6387,28.2297,28.6387,263052.0
2019-01-04 10:30:00,34.3,34.35,33.94,34.19,191209.0,28.6304,28.6721,28.3299,28.5386,191209.0
2019-01-04 11:00:00,34.2,34.4,34.08,34.12,139416.0,28.5469,28.7139,28.4467,28.4801,139416.0
2019-01-04 11:30:00,34.11,34.22,34.02,34.17,175642.0,28.4718,28.5636,28.3967,28.5219,175642.0
2019-01-04 12:00:00,34.17,34.25,34.04,34.22,115588.0,28.5219,28.5886,28.4134,28.5636,115588.0
2019-01-04 12:30:00,34.22,34.34,34.17,34.3,118982.0,28.5636,28.6638,28.5219,28.6304,118982.0
2019-01-04 13:00:00,34.32,34.43,34.3,34.37,170510.0,28.6471,28.7389,28.6304,28.6888,170510.0
2019-01-04 13:30:00,34.38,34.49,34.19,34.25,221913.0,28.6972,28.789,28.5386,28.5886,221913.0
2019-01-04 14:00:00,34.25,34.37,34.16,34.36,156044.0,28.5886,28.6888,28.5135,28.6805,156044.0
2019-01-04 14:30:00,34.36,34.4,34.09,34.09,197585.0,28.6805,28.7139,28.4551,28.4551,197585.0
2019-01-04 15:00:00,34.09,34.34,34.09,34.2,163391.0,28.4551,28.6638,28.4551,28.5469,163391.0
2019-01-04 15:30:00,34.19,34.29,34.14,34.26,490564.0,28.5386,28.622,28.4968,28.597,490564.0
2019-01-07 09:30:00,34.38,34.57,34.04,34.15,159499.0,28.6972,28.8558,28.4134,28.5052,159499.0
2019-01-07 10:00:00,34.13,34.4,34.1,34.33,143865.0,28.4885,28.7139,28.4634,28.6554,143865.0
2019-01-07 10:30:00,34.33,34.69,34.33,34.66,151604.0,28.6554,28.9559,28.6554,28.9309,151604.0
2019-01-07 11:00:00,34.66,35.05,34.64,34.93,324313.0,28.9309,29.2564,28.9142,29.1562,324313.0
2019-01-07 11:30:00,34.95,35.1,34.8,35.08,205426.0,29.1729,29.2981,29.0477,29.2815,205426.0
2019-01-07 12:00:00,35.08,35.08,34.82,34.99,105139.0,29.2815,29.2815,29.0644,29.2063,105139.0
2019-01-07 12:30:00,34.98,35.19,34.96,35.17,146573.0,29.198,29.3733,29.1813,29.3566,146573.0
2019-01-07 13:00:00,35.16,35.38,35.15,35.25,205188.0,29.3482,29.5319,29.3399,29.4234,205188.0
2019-01-07 13:30:00,35.25,35.25,35.05,35.08,146734.0,29.4234,29.4234,29.2564,29.2815,146734.0
2019-01-07 14:00:00,35.08,35.11,34.85,34.88,120658.0,29.2815,29.3065,29.0895,29.1145,120658.0
2019-01-07 14:30:00,34.87,34.87,34.64,34.64,113848.0,29.1062,29.1062,28.9142,28.9142,113848.0
2019-01-07 15:00:00,34.64,34.8,34.63,34.77,176599.0,28.9142,29.0477,28.9058,29.0227,176599.0
2019-01-07 15:30:00,34.78,34.78,34.58,34.62,508015.0,29.031,29.031,28.8641,28.8975,508015.0
2019-01-08 09:30:00,35.15,35.33,34.98,35.15,195524.0,29.3399,29.4901,29.198,29.3399,195524.0
2019-01-08 10:00:00,35.14,35.43,35.13,35.3,220247.0,29.3315,29.5736,29.3232,29.4651,220247.0
2019-01-08 10:30:00,35.3,35.35,35.12,35.24,230964.0,29.4651,29.5068,29.3148,29.415,230964.0
2019-01-08 11:00:00,35.23,35.49,35.23,35.31,168017.0,29.4067,29.6237,29.4067,29.4734,168017.0
2019-01-08 11:30:00,35.3,35.42,35.15,35.42,146388.0,29.4651,29.5653,29.3399,29.5653,146388.0
2019-01-08 12:00:00,35.42,35.75,35.38,35.73,237503.0,29.5653,29.8407,29.5319,29.824,237503.0
2019-01-08 12:30:00,35.73,35.8,35.61,35.69,204912.0,29.824,29.8824,29.7238,29.7906,204912.0
2019-01-08 13:00:00,35.69,35.86,35.63,35.85,169812.0,29.7906,29.9325,29.7405,29.9242,169812.0
2019-01-08 13:30:00,35.85,35.87,35.61,35.69,145515.0,29.9242,29.9409,29.7238,29.7906,145515.0
2019-01-08 14:00:00,35.7,35.72,35.51,35.52,115448.0,29.799,29.8157,29.6404,29.6487,115448.0
2019-01-08 14:30:00,35.51,35.56,35.38,35.51,147319.0,29.6404,29.6821,29.5319,29.6404,147319.0
2019-01-08 15:00:00,35.52,35.54,35.38,35.52,130737.0,29.6487,29.6654,29.5319,29.6487,130737.0
2019-01-08 15:30:00,35.52,35.61,35.39,35.43,579882.0,29.6487,29.7238,29.5402,29.5736,579882.0
2019-01-09 09:30:00,35.77,36.12,35.25,36.1,374217.0,29.8574,30.1495,29.4234,30.1329,374217.0
2019-01-09 10:00:00,36.13,36.43,36.13,36.41,238786.0,30.1579,30.4083,30.1579,30.3916,238786.0
2019-01-09 10:30:00,36.42,36.49,36.27,36.36,719899.0,30.4,30.4584,30.2747,30.3499,719899.0
2019-01-09 11:00:00,36.35,36.77,36.34,36.65,316058.0,30.3415,30.6921,30.3332,30.5919,316058.0
2019-01-09 11:30:00,36.64,36.66,36.41,36.43,181091.0,30.5836,30.6003,30.3916,30.4083,181091.0
2019-01-09 12:00:00,36.43,36.72,36.43,36.65,321845.0,30.4083,30.6504,30.4083,30.5919,321845.0
2019-01-09 12:30:00,36.66,36.91,36.63,36.87,183924.0,30.6003,30.809,30.5752,30.7756,183924.0
2019-01-09 13:00:00,36.88,36.93,36.76,36.84,130673.0,30.7839,30.8257,30.6838,30.7505,130673.0
2019-01-09 13:30:00,36.84,36.98,36.79,36.88,442068.0,30.7505,30.8674,30.7088,30.7839,442068.0
2019-01-09 14:00:00,36.88,37.02,36.74,36.89,301018.0,30.7839,30.9008,30.6671,30.7923,301018.0
2019-01-09 14:30:00,36.89,37.07,36.83,37.02,197555.0,30.7923,30.9425,30.7422,30.9008,197555.0
2019-01-09 15:00:00,37.02,37.11,36.92,36.97,199496.0,30.9008,30.9759,30.8173,30.859,199496.0
2019-01-09 15:30:00,36.97,37.02,36.81,37.0,1388929.0,30.859,30.9008,30.7255,30.8841,1388929.0
2019-01-10 09:30:00,35.69,36.4,35.68,35.98,607922.0,29.7906,30.3833,29.7823,30.0327,607922.0
2019-01-10 10:00:00,35.98,36.33,35.78,36.27,666531.0,30.0327,30.3248,29.8657,30.2747,666531.0
2019-01-10 10:30:00,36.27,36.49,36.23,36.32,309607.0,30.2747,30.4584,30.2414,30.3165,309607.0
2019-01-10 11:00:00,36.31,36.33,36.05,36.07,254504.0,30.3081,30.3248,30.0911,30.1078,254504.0
2019-01-10 11:30:00,36.07,36.12,35.89,35.99,138089.0,30.1078,30.1495,29.9576,30.041,138089.0
2019-01-10 12:00:00,35.99,36.01,35.72,35.78,137566.0,30.041,30.0577,29.8157,29.8657,137566.0
2019-01-10 12:30:00,35.79,35.87,35.73,35.81,116950.0,29.8741,29.9409,29.824,29.8908,116950.0
2019-01-10 13:00:00,35.81,35.85,35.63,35.75,257236.0,29.8908,29.9242,29.7405,29.8407,257236.0
2019-01-10 13:30:00,35.74,35.79,35.61,35.7,167172.0,29.8324,29.8741,29.7238,29.799,167172.0
2019-01-10 14:00:00,35.71,35.9,35.71,35.86,97308.0,29.8073,29.9659,29.8073,29.9325,97308.0
2019-01-10 14:30:00,35.86,36.09,35.84,35.93,181510.0,29.9325,30.1245,29.9158,29.991,181510.0
2019-01-10 15:00:00,35.92,35.99,35.9,35.92,167413.0,29.9826,30.041,29.9659,29.9826,167413.0
2019-01-10 15:30:00,35.93,36.12,35.88,36.1,586261.0,29.991,30.1495,29.9492,30.1329,586261.0
2019-01-11 09:30:00,36.37,36.95,35.97,36.0,215003.0,30.3582,30.8423,30.0243,30.0494,215003.0
2019-01-11 10:00:00,36.0,36.24,35.94,35.96,185655.0,30.0494,30.2497,29.9993,30.016,185655.0
2019-01-11 10:30:00,35.95,36.2,35.91,36.17,83798.0,30.0076,30.2163,29.9743,30.1913,83798.0
2019-01-11 11:00:00,36.16,36.23,36.08,36.14,89012.0,30.1829,30.2414,30.1162,30.1662,89012.0
2019-01-11 11:30:00,36.15,36.48,36.14,36.45,149046.0,30.1746,30.45,30.1662,30.425,149046.0
2019-01-11 12:00:00,36.45,36.5,36.34,36.45,91002.0,30.425,30.4667,30.3332,30.425,91002.0
2019-01-11 12:30:00,36.45,36.65,36.45,36.58,93859.0,30.425,30.5919,30.425,30.5335,93859.0
2019-01-11 13:00:00,36.58,36.67,36.53,36.64,128798.0,30.5335,30.6086,30.4918,30.5836,128798.0
2019-01-11 13:30:00,36.64,36.69,36.55,36.55,83436.0,30.5836,30.6253,30.5085,30.5085,83436.0
2019-01-11 14:00:00,36.55,36.63,36.45,36.47,89943.0,30.5085,30.5752,30.425,30.4417,89943.0
2019-01-11 14:30:00,36.47,36.48,36.21,36.25,180515.0,30.4417,30.45,30.2247,30.2581,180515.0
2019-01-11 15:00:00,36.24,36.29,36.13,36.16,92085.0,30.2497,30.2914,30.1579,30.1829,92085.0
2019-01-11 15:30:00,36.16,36.36,36.16,36.35,373998.0,30.1829,30.3499,30.1829,30.3415,373998.0
2019-01-14 09:30:00,36.01,36.01,35.64,35.91,282343.0,30.0577,30.0577,29.7489,29.9743,282343.0
2019-01-14 10:00:00,35.92,36.24,35.87,36.18,182726.0,29.9826,30.2497,29.9409,30.1996,182726.0
2019-01-14 10:30:00,36.2,36.44,36.19,36.41,105288.0,30.2163,30.4166,30.208,30.3916,105288.0
2019-01-14 11:00:00,36.4,36.45,36.21,36.31,128111.0,30.3833,30.425,30.2247,30.3081,128111.0
2019-01-14 11:30:00,36.31,36.49,36.22,36.25,145674.0,30.3081,30.4584,30.233,30.2581,145674.0
2019-01-14 12:00:00,36.25,36.31,36.07,36.09,177301.0,30.2581,30.3081,30.1078,30.1245,177301.0
2019-01-14 12:30:00,36.08,36.11,35.98,36.06,79175.0,30.1162,30.1412,30.0327,30.0995,79175.0
2019-01-14 13:00:00,36.06,36.15,35.91,36.11,158742.0,30.0995,30.1746,29.9743,30.1412,158742.0
2019-01-14 13:30:00,36.12,36.28,36.1,36.23,90854.0,30.1495,30.2831,30.1329,30.2414,90854.0
2019-01-14 14:00:00,36.23,36.25,36.18,36.23,88448.0,30.2414,30.2581,30.1996,30.2414,88448.0
2019-01-14 14:30:00,36.23,36.31,36.22,36.25,90277.0,30.2414,30.3081,30.233,30.2581,90277.0
2019-01-14 15:00:00,36.25,36.3,36.17,36.17,114947.0,30.2581,30.2998,30.1913,30.1913,114947.0
2019-01-14 15:30:00,36.17,36.2,36.03,36.13,472955.0,30.1913,30.2163,30.0744,30.1579,472955.0
2019-01-15 09:30:00,36.36,36.44,36.01,36.1,90747.0,30.3499,30.4166,30.0577,30.1329,90747.0
2019-01-15 10:00:00,36.09,36.34,35.84,35.94,181120.0,30.1245,30.3332,29.9158,29.9993,181120.0
2019-01-15 10:30:00,35.95,35.99,35.83,35.88,110626.0,30.0076,30.041,29.9075,29.9492,110626.0
2019-01-15 11:00:00,35.88,35.95,35.69,35.69,102801.0,29.9492,30.0076,29.7906,29.7906,102801.0
2019-01-15 11:30:00,35.68,35.91,35.65,35.89,127854.0,29.7823,29.9743,29.7572,29.9576,127854.0
2019-01-15 12:00:00,35.89,36.03,35.88,35.97,111438.0,29.9576,30.0744,29.9492,30.0243,111438.0
2019-01-15 12:30:00,35.97,35.98,35.85,35.86,107003.0,30.0243,30.0327,29.9242,29.9325,107003.0
2019-01-15 13:00:00,35.86,35.87,35.71,35.76,119268.0,29.9325,29.9409,29.8073,29.8491,119268.0
2019-01-15 13:30:00,35.75,35.88,35.73,35.85,186593.0,29.8407,29.9492,29.824,29.9242,186593.0
2019-01-15 14:00:00,35.85,35.92,35.6,35.6,146266.0,29.9242,29.9826,29.7155,29.7155,146266.0
2019-01-15 14:30:00,35.59,35.74,35.53,35.73,137965.0,29.7072,29.8324,29.6571,29.824,137965.0
2019-01-15 15:00:00,35.73,35.8,35.66,35.68,223263.0,29.824,29.8824,29.7656,29.7823,223263.0
2019-01-15 15:30:00,35.68,35.92,35.67,35.89,499965.0,29.7823,29.9826,29.7739,29.9576,499965.0
2019-01-16 09:30:00,35.76,35.98,35.5,35.57,575238.0,29.8491,30.0327,29.632,29.6905,575238.0
2019-01-16 10:00:00,35.57,35.75,34.89,34.97,323918.0,29.6905,29.8407,29.1229,29.1896,323918.0
2019-01-16 10:30:00,34.97,35.14,34.87,35.09,332650.0,29.1896,29.3315,29.1062,29.2898,332650.0
2019-01-16 11:00:00,35.11,35.31,34.98,35.3,188150.0,29.3065,29.4734,29.198,29.4651,188150.0
2019-01-16 11:30:00,35.3,35.33,35.06,35.11,125764.0,29.4651,29.4901,29.2648,29.3065,125764.0
2019-01-16 12:00:00,35.11,35.19,35.03,35.05,90200.0,29.3065,29.3733,29.2397,29.2564,90200.0
2019-01-16 12:30:00,35.06,35.28,35.05,35.23,68743.0,29.2648,29.4484,29.2564,29.4067,68743.0
2019-01-16 13:00:00,35.23,35.27,35.14,35.18,127020.0,29.4067,29.44,29.3315,29.3649,127020.0
2019-01-16 13:30:00,35.19,35.37,35.16,35.29,137690.0,29.3733,29.5235,29.3482,29.4567,137690.0
2019-01-16 14:00:00,35.29,35.31,35.24,35.25,103765.0,29.4567,29.4734,29.415,29.4234,103765.0
2019-01-16 14:30:00,35.26,35.32,35.23,35.26,168064.0,29.4317,29.4818,29.4067,29.4317,168064.0
2019-01-16 15:00:00,35.26,35.48,35.24,35.47,123794.0,29.4317,29.6153,29.415,29.607,123794.0
2019-01-16 15:30:00,35.48,35.48,35.27,35.29,377541.0,29.6153,29.6153,29.44,29.4567,377541.0
2019-01-17 09:30:00,35.2,35.8,35.2,35.77,152429.0,29.3816,29.8824,29.3816,29.8574,152429.0
2019-01-17 10:00:00,35.77,35.78,35.58,35.67,107657.0,29.8574,29.8657,29.6988,29.7739,107657.0
2019-01-17 10:30:00,35.66,35.74,35.57,35.58,96572.0,29.7656,29.8324,29.6905,29.6988,96572.0
2019-01-17 11:00:00,35.58,35.76,35.52,35.66,107085.0,29.6988,29.8491,29.6487,29.7656,107085.0
2019-01-17 11:30:00,35.65,35.87,35.62,35.86,170356.0,29.7572,29.9409,29.7322,29.9325,170356.0
2019-01-17 12:00:00,35.87,36.06,35.85,36.01,121967.0,29.9409,30.0995,29.9242,30.0577,121967.0
2019-01-17 12:30:00,36.02,36.08,35.92,36.04,155525.0,30.0661,30.1162,29.9826,30.0828,155525.0
2019-01-17 13:00:00,36.04,36.34,36.04,36.2,333288.0,30.0828,30.3332,30.0828,30.2163,333288.0
2019-01-17 13:30:00,36.2,36.2,36.02,36.09,114489.0,30.2163,30.2163,30.0661,30.1245,114489.0
2019-01-17 14:00:00,36.08,36.1,35.97,36.05,92242.0,30.1162,30.1329,30.0243,30.0911,92242.0
2019-01-17 14:30:00,36.04,36.36,35.94,36.14,284033.0,30.0828,30.3499,29.9993,30.1662,284033.0
2019-01-17 15:00:00,36.15,36.27,36.0,36.13,254473.0,30.1746,30.2747,30.0494,30.1579,254473.0
2019-01-17 15:30:00,36.12,36.23,36.04,36.12,369424.0,30.1495,30.2414,30.0828,30.1495,369424.0
2019-01-18 09:30:00,36.53,36.77,36.42,36.66,335146.0,30.4918,30.6921,30.4,30.6003,335146.0
2019-01-18 10:00:00,36.64,36.66,36.37,36.49,177251.0,30.5836,30.6003,30.3582,30.4584,177251.0
2019-01-18 10:30:00,36.49,36.68,36.49,36.63,106738.0,30.4584,30.617,30.4584,30.5752,106738.0
2019-01-18 11:00:00,36.64,36.78,36.62,36.75,78064.0,30.5836,30.7004,30.5669,30.6754,78064.0
2019-01-18 11:30:00,36.75,36.76,36.59,36.65,99967.0,30.6754,30.6838,30.5419,30.5919,99967.0
2019-01-18 12:00:00,36.66,36.99,36.66,36.99,86948.0,30.6003,30.8757,30.6003,30.8757,86948.0
2019-01-18 12:30:00,36.98,37.18,36.96,37.17,162244.0,30.8674,31.0343,30.8507,31.026,162244.0
2019-01-18 13:00:00,37.18,37.19,36.93,37.05,263756.0,31.0343,31.0427,30.8257,30.9258,263756.0
2019-01-18 13:30:00,37.05,37.27,37.04,37.16,148926.0,30.9258,31.1095,30.9175,31.0176,148926.0
2019-01-18 14:00:00,37.17,37.17,37.05,37.14,137494.0,31.026,31.026,30.9258,31.0009,137494.0
2019-01-18 14:30:00,37.14,37.19,37.02,37.18,158403.0,31.0009,31.0427,30.9008,31.0343,158403.0
2019-01-18 15:00:00,37.17,37.18,37.04,37.11,206126.0,31.026,31.0343,30.9175,30.9759,206126.0
2019-01-18 15:30:00,37.11,37.16,36.98,37.08,609664.0,30.9759,31.0176,30.8674,30.9509,609664.0
2019-01-22 09:30:00,37.0,37.0,36.14,36.41,214937.0,30.8841,30.8841,30.1662,30.3916,214937.0
2019-01-22 10:00:00,36.41,36.48,36.29,36.4,97880.0,30.3916,30.45,30.2914,30.3833,97880.0
2019-01-22 10:30:00,36.39,36.5,36.29,36.44,108130.0,30.3749,30.4667,30.2914,30.4166,108130.0
2019-01-22 11:00:00,36.44,36.59,36.42,36.48,93154.0,30.4166,30.5419,30.4,30.45,93154.0
2019-01-22 11:30:00,36.48,36.55,36.2,36.25,119993.0,30.45,30.5085,30.2163,30.2581,119993.0
2019-01-22 12:00:00,36.25,36.3,36.17,36.19,111358.0,30.2581,30.2998,30.1913,30.208,111358.0
2019-01-22 12:30:00,36.19,36.33,36.17,36.24,88747.0,30.208,30.3248,30.1913,30.2497,88747.0
2019-01-22 13:00:00,36.24,36.24,36.01,36.08,105018.0,30.2497,30.2497,30.0577,30.1162,105018.0
2019-01-22 13:30:00,36.07,36.24,36.05,36.2,81615.0,30.1078,30.2497,30.0911,30.2163,81615.0
2019-01-22 14:00:00,36.2,36.31,36.15,36.2,93901.0,30.2163,30.3081,30.1746,30.2163,93901.0
2019-01-22 14:30:00,36.2,36.22,36.07,36.13,96349.0,30.2163,30.233,30.1078,30.1579,96349.0
2019-01-22 15:00:00,36.13,36.26,36.1,36.22,148239.0,30.1579,30.2664,30.1329,30.233,148239.0
2019-01-22 15:30:00,36.22,36.4,36.16,36.36,441563.0,30.233,30.3833,30.1829,30.3499,441563.0
2019-01-23 09:30:00,36.6,36.75,36.46,36.51,277313.0,30.5502,30.6754,30.4333,30.4751,277313.0
2019-01-23 10:00:00,36.5,36.52,36.15,36.2,121713.0,30.4667,30.4834,30.1746,30.2163,121713.0
2019-01-23 10:30:00,36.21,36.36,36.18,36.32,251140.0,30.2247,30.3499,30.1996,30.3165,251140.0
2019-01-23 11:00:00,36.33,36.52,36.28,36.36,218327.0,30.3248,30.4834,30.2831,30.3499,218327.0
2019-01-23 11:30:00,36.36,36.47,36.17,36.22,346629.0,30.3499,30.4417,30.1913,30.233,346629.0
2019-01-23 12:00:00,36.23,36.28,36.12,36.27,128596.0,30.2414,30.2831,30.1495,30.2747,128596.0
2019-01-23 12:30:00,36.27,36.51,36.26,36.46,177184.0,30.2747,30.4751,30.2664,30.4333,177184.0
2019-01-23 13:00:00,36.46,36.55,36.34,36.52,176976.0,30.4333,30.5085,30.3332,30.4834,176976.0
2019-01-23 13:30:00,36.52,36.65,36.5,36.59,134859.0,30.4834,30.5919,30.4667,30.5419,134859.0
2019-01-23 14:00:00,36.61,36.66,36.54,36.63,132189.0,30.5585,30.6003,30.5001,30.5752,132189.0
2019-01-23 14:30:00,36.63,36.63,36.47,36.54,123669.0,30.5752,30.5752,30.4417,30.5001,123669.0
2019-01-23 15:00:00,36.54,36.62,36.48,36.56,95177.0,30.5001,30.5669,30.45,30.5168,95177.0
2019-01-23 15:30:00,36.56,36.57,36.48,36.51,245377.0,30.5168,30.5252,30.45,30.4751,245377.0
2019-01-24 09:30:00,36.26,36.36,35.88,35.9,633780.0,30.2664,30.3499,29.9492,29.9659,633780.0
2019-01-24 10:00:00,35.91,36.19,35.86,36.1,524622.0,29.9743,30.208,29.9325,30.1329,524622.0
2019-01-24 10:30:00,36.1,36.13,35.8,35.83,179528.0,30.1329,30.1579,29.8824,29.9075,179528.0
2019-01-24 11:00:00,35.82,35.96,35.73,35.84,175404.0,29.8991,30.016,29.824,29.9158,175404.0
2019-01-24 11:30:00,35.84,36.09,35.8,36.05,138051.0,29.9158,30.1245,29.8824,30.0911,138051.0
2019-01-24 12:00:00,36.04,36.05,35.91,35.99,161961.0,30.0828,30.0911,29.9743,30.041,161961.0
2019-01-24 12:30:00,35.99,36.0,35.84,35.86,105017.0,30.041,30.0494,29.9158,29.9325,105017.0
2019-01-24 13:00:00,35.86,35.9,35.76,35.8,192779.0,29.9325,29.9659,29.8491,29.8824,192779.0
2019-01-24 13:30:00,35.8,35.94,35.78,35.9,120021.0,29.8824,29.9993,29.8657,29.9659,120021.0
2019-01-24 14:00:00,35.9,35.96,35.86,35.93,146059.0,29.9659,30.016,29.9325,29.991,146059.0
2019-01-24 14:30:00,35.93,35.97,35.89,35.95,290243.0,29.991,30.0243,29.9576,30.0076,290243.0
2019-01-24 15:00:00,35.95,36.1,35.94,36.01,157510.0,30.0076,30.1329,29.9993,30.0577,157510.0
2019-01-24 15:30:00,36.01,36.13,35.98,36.12,416518.0,30.0577,30.1579,30.0327,30.1495,416518.0
2019-01-25 09:30:00,36.8,37.46,36.8,37.38,430857.0,30.7171,31.268,30.7171,31.2013,430857.0
2019-01-25 10:00:00,37.39,37.66,37.39,37.46,358171.0,31.2096,31.435,31.2096,31.268,358171.0
2019-01-25 10:30:00,37.47,37.8,37.46,37.56,281008.0,31.2764,31.5518,31.268,31.3515,281008.0
2019-01-25 11:00:00,37.55,37.63,37.48,37.51,152524.0,31.3432,31.4099,31.2847,31.3098,152524.0
2019-01-25 11:30:00,37.51,37.53,37.42,37.48,204084.0,31.3098,31.3265,31.2347,31.2847,204084.0
2019-01-25 12:00:00,37.49,37.54,37.37,37.53,157672.0,31.2931,31.3348,31.1929,31.3265,157672.0
2019-01-25 12:30:00,37.54,37.56,37.42,37.55,160500.0,31.3348,31.3515,31.2347,31.3432,160500.0
2019-01-25 13:00:00,37.55,37.62,37.51,37.55,89622.0,31.3432,31.4016,31.3098,31.3432,89622.0
2019-01-25 13:30:00,37.55,37.55,37.49,37.51,72878.0,31.3432,31.3432,31.2931,31.3098,72878.0
2019-01-25 14:00:00,37.51,37.55,37.47,37.48,112907.0,31.3098,31.3432,31.2764,31.2847,112907.0
2019-01-25 14:30:00,37.48,37.58,37.46,37.49,155353.0,31.2847,31.3682,31.268,31.2931,155353.0
2019-01-25 15:00:00,37.5,37.58,37.47,37.52,137277.0,31.3014,31.3682,31.2764,31.3181,137277.0
2019-01-25 15:30:00,37.52,37.64,37.49,37.5,457574.0,31.3181,31.4183,31.2931,31.3014,457574.0
2019-01-28 09:30:00,37.19,37.3,37.01,37.27,123923.0,31.0427,31.1345,30.8924,31.1095,123923.0
2019-01-28 10:00:00,37.26,37.35,37.16,37.34,166664.0,31.1011,31.1762,31.0176,31.1679,166664.0
2019-01-28 10:30:00,37.34,37.69,37.34,37.51,174722.0,31.1679,31.46,31.1679,31.3098,174722.0
2019-01-28 11:00:00,37.48,37.74,37.47,37.7,174036.0,31.2847,31.5018,31.2764,31.4684,174036.0
2019-01-28 11:30:00,37.71,37.71,37.49,37.55,244921.0,31.4767,31.4767,31.2931,31.3432,244921.0
2019-01-28 12:00:00,37.55,37.74,37.44,37.73,199879.0,31.3432,31.5018,31.2514,31.4934,199879.0
2019-01-28 12:30:00,37.73,37.82,37.63,37.65,162609.0,31.4934,31.5685,31.4099,31.4266,162609.0
2019-01-28 13:00:00,37.65,37.82,37.6,37.8,156404.0,31.4266,31.5685,31.3849,31.5518,156404.0
2019-01-28 13:30:00,37.8,37.96,37.76,37.94,165223.0,31.5518,31.6854,31.5185,31.6687,165223.0
2019-01-28 14:00:00,37.94,37.96,37.73,37.81,152361.0,31.6687,31.6854,31.4934,31.5602,152361.0
2019-01-28 14:30:00,37.81,37.83,37.73,37.81,91380.0,31.5602,31.5769,31.4934,31.5602,91380.0
2019-01-28 15:00:00,37.81,37.89,37.74,37.85,168571.0,31.5602,31.627,31.5018,31.5936,168571.0
2019-01-28 15:30:00,37.84,37.94,37.76,37.9,441477.0,31.5852,31.6687,31.5185,31.6353,441477.0
2019-01-29 09:30:00,37.76,37.92,37.61,37.76,202042.0,31.5185,31.652,31.3933,31.5185,202042.0
2019-01-29 10:00:00,37.76,37.76,37.48,37.57,180231.0,31.5185,31.5185,31.2847,31.3599,180231.0
2019-01-29 10:30:00,37.58,37.71,37.5,37.5,211205.0,31.3682,31.4767,31.3014,31.3014,211205.0
2019-01-29 11:00:00,37.5,37.54,37.44,37.48,179328.0,31.3014,31.3348,31.2514,31.2847,179328.0
2019-01-29 11:30:00,37.49,38.09,37.48,38.07,391580.0,31.2931,31.7939,31.2847,31.7772,391580.0
2019-01-29 12:00:00,38.07,38.45,37.99,38.01,427508.0,31.7772,32.0944,31.7104,31.7271,427508.0
2019-01-29 12:30:00,38.0,38.07,37.84,37.84,196682.0,31.7188,31.7772,31.5852,31.5852,196682.0
2019-01-29 13:00:00,37.84,37.88,37.75,37.88,126570.0,31.5852,31.6186,31.5101,31.6186,126570.0
2019-01-29 13:30:00,37.88,37.97,37.8,37.96,144054.0,31.6186,31.6937,31.5518,31.6854,144054.0
2019-01-29 14:00:00,37.96,37.99,37.79,37.81,151992.0,31.6854,31.7104,31.5435,31.5602,151992.0
2019-01-29 14:30:00,37.81,37.86,37.78,37.8,181417.0,31.5602,31.6019,31.5352,31.5518,181417.0
2019-01-29 15:00:00,37.81,37.84,37.79,37.82,159593.0,31.5602,31.5852,31.5435,31.5685,159593.0
2019-01-29 15:30:00,37.82,37.89,37.78,37.81,678652.0,31.5685,31.627,31.5352,31.5602,678652.0
2019-01-30 09:30:00,38.26,38.26,37.35,37.47,225403.0,31.9358,31.9358,31.1762,31.2764,225403.0
2019-01-30 10:00:00,37.47,37.83,37.4,37.82,469066.0,31.2764,31.5769,31.218,31.5685,469066.0
2019-01-30 10:30:00,37.81,37.99,37.77,37.92,185858.0,31.5602,31.7104,31.5268,31.652,185858.0
2019-01-30 11:00:00,37.93,38.15,37.93,38.09,252340.0,31.6604,31.844,31.6604,31.7939,252340.0
2019-01-30 11:30:00,38.09,38.12,38.04,38.11,191960.0,31.7939,31.819,31.7522,31.8106,191960.0
2019-01-30 12:00:00,38.11,38.17,38.08,38.1,202966.0,31.8106,31.8607,31.7856,31.8023,202966.0
2019-01-30 12:30:00,38.1,38.15,38.07,38.09,146712.0,31.8023,31.844,31.7772,31.7939,146712.0
2019-01-30 13:00:00,38.09,38.1,37.97,38.05,81402.0,31.7939,31.8023,31.6937,31.7605,81402.0
2019-01-30 13:30:00,38.05,38.1,37.99,38.09,76530.0,31.7605,31.8023,31.7104,31.7939,76530.0
2019-01-30 14:00:00,38.08,38.31,38.04,38.27,255623.0,31.7856,31.9775,31.7522,31.9442,255623.0
2019-01-30 14:30:00,38.26,38.36,38.22,38.34,172145.0,31.9358,32.0193,31.9024,32.0026,172145.0
2019-01-30 15:00:00,38.34,38.37,38.21,38.31,294027.0,32.0026,32.0276,31.8941,31.9775,294027.0
2019-01-30 15:30:00,38.31,38.37,38.27,38.36,648388.0,31.9775,32.0276,31.9442,32.0193,648388.0
2019-01-31 09:30:00,38.38,38.45,37.99,38.18,152123.0,32.036,32.0944,31.7104,31.869,152123.0
2019-01-31 10:00:00,38.18,38.36,38.12,38.26,139691.0,31.869,32.0193,31.819,31.9358,139691.0
2019-01-31 10:30:00,38.26,38.47,38.24,38.41,256214.0,31.9358,32.1111,31.9191,32.061,256214.0
2019-01-31 11:00:00,38.41,38.57,38.38,38.5,232700.0,32.061,32.1946,32.036,32.1361,232700.0
2019-01-31 11:30:00,38.5,38.72,38.5,38.69,233964.0,32.1361,32.3198,32.1361,32.2947,233964.0
2019-01-31 12:00:00,38.68,38.8,38.65,38.73,321150.0,32.2864,32.3866,32.2613,32.3281,321150.0
2019-01-31 12:30:00,38.72,38.87,38.55,38.56,178067.0,32.3198,32.445,32.1779,32.1862,178067.0
2019-01-31 13:00:00,38.56,38.56,38.39,38.5,132315.0,32.1862,32.1862,32.0443,32.1361,132315.0
2019-01-31 13:30:00,38.5,38.52,38.43,38.48,136725.0,32.1361,32.1528,32.0777,32.1194,136725.0
2019-01-31 14:00:00,38.48,38.54,38.39,38.51,157066.0,32.1194,32.1695,32.0443,32.1445,157066.0
2019-01-31 14:30:00,38.51,38.59,38.45,38.52,156215.0,32.1445,32.2113,32.0944,32.1528,156215.0
2019-01-31 15:00:00,38.52,38.61,38.48,38.55,261743.0,32.1528,32.228,32.1194,32.1779,261743.0
2019-01-31 15:30:00,38.55,38.73,38.41,38.69,630597.0,32.1779,32.3281,32.061,32.2947,630597.0
2019-02-01 09:30:00,38.7,39.0,38.58,38.58,271054.0,32.3031,32.5535,32.2029,32.2029,271054.0
2019-02-01 10:00:00,38.59,38.98,38.51,38.82,164747.0,32.2113,32.5368,32.1445,32.4032,164747.0
2019-02-01 10:30:00,38.81,38.86,38.7,38.7,317315.0,32.3949,32.4366,32.3031,32.3031,317315.0
2019-02-01 11:00:00,38.7,38.89,38.61,38.84,209590.0,32.3031,32.4617,32.228,32.4199,209590.0
2019-02-01 11:30:00,38.84,38.9,38.7,38.72,165450.0,32.4199,32.47,32.3031,32.3198,165450.0
2019-02-01 12:00:00,38.73,38.92,38.72,38.91,179980.0,32.3281,32.4867,32.3198,32.4784,179980.0
2019-02-01 12:30:00,38.9,38.96,38.81,38.83,163548.0,32.47,32.5201,32.3949,32.4116,163548.0
2019-02-01 13:00:00,38.84,38.93,38.76,38.9,163202.0,32.4199,32.4951,32.3532,32.47,163202.0
2019-02-01 13:30:00,38.9,38.94,38.73,38.74,119813.0,32.47,32.5034,32.3281,32.3365,119813.0
2019-02-01 14:00:00,38.75,38.81,38.69,38.77,179878.0,32.3448,32.3949,32.2947,32.3615,179878.0
2019-02-01 14:30:00,38.77,38.81,38.59,38.59,166900.0,32.3615,32.3949,32.2113,32.2113,166900.0
2019-02-01 15:00:00,38.59,38.68,38.58,38.68,197550.0,32.2113,32.2864,32.2029,32.2864,197550.0
2019-02-01 15:30:00,38.67,38.72,38.59,38.63,678201.0,32.278,32.3198,32.2113,32.2447,678201.0
2019-02-04 09:30:00,38.34,38.57,38.2,38.21,301552.0,32.0026,32.1946,31.8857,31.8941,301552.0
2019-02-04 10:00:00,38.22,38.43,38.16,38.24,178947.0,31.9024,32.0777,31.8523,31.9191,178947.0
2019-02-04 10:30:00,38.24,38.33,38.2,38.2,190863.0,31.9191,31.9942,31.8857,31.8857,190863.0
2019-02-04 11:00:00,38.2,38.44,38.13,38.44,172795.0,31.8857,32.0861,31.8273,32.0861,172795.0
2019-02-04 11:30:00,38.44,38.55,38.39,38.4,129371.0,32.0861,32.1779,32.0443,32.0527,129371.0
2019-02-04 12:00:00,38.4,38.55,38.39,38.47,124663.0,32.0527,32.1779,32.0443,32.1111,124663.0
2019-02-04 12:30:00,38.46,38.53,38.39,38.46,107307.0,32.1028,32.1612,32.0443,32.1028,107307.0
2019-02-04 13:00:00,38.46,38.59,38.41,38.53,107637.0,32.1028,32.2113,32.061,32.1612,107637.0
2019-02-04 13:30:00,38.54,38.62,38.49,38.54,122372.0,32.1695,32.2363,32.1278,32.1695,122372.0
2019-02-04 14:00:00,38.54,38.62,38.4,38.41,125667.0,32.1695,32.2363,32.0527,32.061,125667.0
2019-02-04 14:30:00,38.4,38.49,38.33,38.49,181949.0,32.0527,32.1278,31.9942,32.1278,181949.0
2019-02-04 15:00:00,38.49,38.51,38.36,38.37,188254.0,32.1278,32.1445,32.0193,32.0276,188254.0
2019-02-04 15:30:00,38.37,38.49,38.35,38.48,623375.0,32.0276,32.1278,32.0109,32.1194,623375.0
2019-02-05 09:30:00,38.89,39.15,38.87,38.94,198728.0,32.4617,32.6787,32.445,32.5034,198728.0
2019-02-05 10:00:00,38.94,39.02,38.82,38.98,122656.0,32.5034,32.5702,32.4032,32.5368,122656.0
2019-02-05 10:30:00,38.98,39.04,38.95,39.01,94016.0,32.5368,32.5869,32.5118,32.5618,94016.0
2019-02-05 11:00:00,39.01,39.04,38.66,38.66,142874.0,32.5618,32.5869,32.2697,32.2697,142874.0
2019-02-05 11:30:00,38.66,38.73,38.56,38.62,151616.0,32.2697,32.3281,32.1862,32.2363,151616.0
2019-02-05 12:00:00,38.62,38.68,38.56,38.65,75185.0,32.2363,32.2864,32.1862,32.2613,75185.0
2019-02-05 12:30:00,38.65,38.72,38.53,38.57,152227.0,32.2613,32.3198,32.1612,32.1946,152227.0
2019-02-05 13:00:00,38.57,38.63,38.53,38.63,95552.0,32.1946,32.2447,32.1612,32.2447,95552.0
2019-02-05 13:30:00,38.62,38.66,38.56,38.65,78843.0,32.2363,32.2697,32.1862,32.2613,78843.0
2019-02-05 14:00:00,38.65,38.77,38.65,38.71,123830.0,32.2613,32.3615,32.2613,32.3114,123830.0
2019-02-05 14:30:00,38.7,38.86,38.7,38.83,126453.0,32.3031,32.4366,32.3031,32.4116,126453.0
2019-02-05 15:00:00,38.83,38.87,38.69,38.7,262416.0,32.4116,32.445,32.2947,32.3031,262416.0
2019-02-05 15:30:00,38.7,38.78,38.65,38.75,695751.0,32.3031,32.3699,32.2613,32.3448,695751.0
2019-02-06 09:30:00,39.33,39.63,38.96,39.18,339370.0,32.8289,33.0794,32.5201,32.7037,339370.0
2019-02-06 10:00:00,39.18,39.21,38.9,39.05,243758.0,32.7037,32.7288,32.47,32.5952,243758.0
2019-02-06 10:30:00,39.03,39.04,38.69,38.77,243166.0,32.5785,32.5869,32.2947,32.3615,243166.0
2019-02-06 11:00:00,38.78,38.96,38.77,38.94,176798.0,32.3699,32.5201,32.3615,32.5034,176798.0
2019-02-06 11:30:00,38.94,39.05,38.9,39.0,209816.0,32.5034,32.5952,32.47,32.5535,209816.0
2019-02-06 12:00:00,38.99,38.99,38.76,38.77,128009.0,32.5451,32.5451,32.3532,32.3615,128009.0
2019-02-06 12:30:00,38.77,38.87,38.68,38.85,183240.0,32.3615,32.445,32.2864,32.4283,183240.0
2019-02-06 13:00:00,38.85,38.97,38.85,38.93,188844.0,32.4283,32.5285,32.4283,32.4951,188844.0
2019-02-06 13:30:00,38.93,39.11,38.9,39.1,194573.0,32.4951,32.6453,32.47,32.637,194573.0
2019-02-06 14:00:00,39.1,39.21,39.01,39.11,258831.0,32.637,32.7288,32.5618,32.6453,258831.0
2019-02-06 14:30:00,39.1,39.28,39.1,39.23,313684.0,32.637,32.7872,32.637,32.7455,313684.0
2019-02-06 15:00:00,39.23,39.41,39.23,39.36,331786.0,32.7455,32.8957,32.7455,32.854,331786.0
2019-02-06 15:30:00,39.36,39.44,39.21,39.3,915723.0,32.854,32.9208,32.7288,32.8039,915723.0
2019-02-07 09:30:00,33.72,34.18,32.26,32.91,4978050.0,28.1463,28.5302,26.9276,27.4701,4978050.0
2019-02-07 10:00:00,32.91,33.12,32.29,32.39,2291986.0,27.4701,27.6454,26.9526,27.0361,2291986.0
2019-02-07 10:30:00,32.38,32.62,32.25,32.25,998400.0,27.0277,27.2281,26.9192,26.9192,998400.0
2019-02-07 11:00:00,32.25,32.47,32.0,32.21,1395895.0,26.9192,27.1029,26.7106,26.8858,1395895.0
2019-02-07 11:30:00,32.22,32.22,32.0,32.04,689049.0,26.8942,26.8942,26.7106,26.7439,689049.0
2019-02-07 12:00:00,32.04,32.42,31.91,32.15,1389071.0,26.7439,27.0611,26.6354,26.8358,1389071.0
2019-02-07 12:30:00,32.15,32.4,32.1,32.33,696519.0,26.8358,27.0444,26.794,26.986,696519.0
2019-02-07 13:00:00,32.33,32.81,32.26,32.74,658154.0,26.986,27.3867,26.9276,27.3282,658154.0
2019-02-07 13:30:00,32.74,33.12,32.66,33.11,1021508.0,27.3282,27.6454,27.2615,27.6371,1021508.0
2019-02-07 14:00:00,33.1,33.45,33.08,33.37,1022387.0,27.6287,27.9209,27.612,27.8541,1022387.0
2019-02-07 14:30:00,33.36,33.48,33.19,33.38,1173225.0,27.8458,27.9459,27.7039,27.8625,1173225.0
2019-02-07 15:00:00,33.38,33.63,33.35,33.49,1277575.0,27.8625,28.0711,27.8374,27.9543,1277575.0
2019-02-07 15:30:00,33.49,33.69,33.44,33.5,2479673.0,27.9543,28.1212,27.9125,27.9626,2479673.0
2019-02-08 09:30:00,33.48,34.16,33.45,34.05,1047519.0,27.9459,28.5135,27.9209,28.4217,1047519.0
2019-02-08 10:00:00,34.05,34.53,34.0,34.51,1228666.0,28.4217,28.8224,28.38,28.8057,1228666.0
2019-02-08 10:30:00,34.51,34.58,34.12,34.2,609680.0,28.8057,28.8641,28.4801,28.5469,609680.0
2019-02-08 11:00:00,34.2,34.31,34.14,34.24,799171.0,28.5469,28.6387,28.4968,28.5803,799171.0
2019-02-08 11:30:00,34.24,34.26,34.07,34.18,307142.0,28.5803,28.597,28.4384,28.5302,307142.0
2019-02-08 12:00:00,34.18,34.23,33.96,33.99,355943.0,28.5302,28.572,28.3466,28.3716,355943.0
2019-02-08 12:30:00,34.0,34.02,33.8,33.8,339086.0,28.38,28.3967,28.213,28.213,339086.0
2019-02-08 13:00:00,33.8,33.96,33.77,33.89,376511.0,28.213,28.3466,28.188,28.2882,376511.0
2019-02-08 13:30:00,33.88,33.9,33.71,33.77,252387.0,28.2798,28.2965,28.1379,28.188,252387.0
2019-02-08 14:00:00,33.78,34.02,33.74,33.97,680540.0,28.1963,28.3967,28.1629,28.3549,680540.0
2019-02-08 14:30:00,33.97,33.98,33.85,33.98,407165.0,28.3549,28.3633,28.2548,28.3633,407165.0
2019-02-08 15:00:00,33.99,34.14,33.92,34.02,704052.0,28.3716,28.4968,28.3132,28.3967,704052.0
2019-02-08 15:30:00,34.02,34.04,33.81,33.86,917017.0,28.3967,28.4134,28.2214,28.2631,917017.0
2019-02-11 09:30:00,34.1,34.92,33.98,34.82,675352.0,28.4634,29.1479,28.3633,29.0644,675352.0
2019-02-11 10:00:00,34.82,35.05,34.68,34.87,521493.0,29.0644,29.2564,28.9476,29.1062,521493.0
2019-02-11 10:30:00,34.87,34.99,34.65,34.66,450977.0,29.1062,29.2063,28.9225,28.9309,450977.0
2019-02-11 11:00:00,34.66,34.8,34.62,34.76,191537.0,28.9309,29.0477,28.8975,29.0143,191537.0
2019-02-11 11:30:00,34.76,34.81,34.7,34.77,198552.0,29.0143,29.0561,28.9643,29.0227,198552.0
2019-02-11 12:00:00,34.77,34.84,34.69,34.82,202433.0,29.0227,29.0811,28.9559,29.0644,202433.0
2019-02-11 12:30:00,34.82,34.86,34.76,34.76,172147.0,29.0644,29.0978,29.0143,29.0143,172147.0
2019-02-11 13:00:00,34.76,34.82,34.74,34.76,112406.0,29.0143,29.0644,28.9977,29.0143,112406.0
2019-02-11 13:30:00,34.75,34.83,34.73,34.8,154614.0,29.006,29.0728,28.9893,29.0477,154614.0
2019-02-11 14:00:00,34.79,34.82,34.74,34.8,199829.0,29.0394,29.0644,28.9977,29.0477,199829.0
2019-02-11 14:30:00,34.8,34.81,34.72,34.78,155879.0,29.0477,29.0561,28.981,29.031,155879.0
2019-02-11 15:00:00,34.77,34.8,34.74,34.76,182762.0,29.0227,29.0477,28.9977,29.0143,182762.0
2019-02-11 15:30:00,34.76,34.76,34.61,34.65,558991.0,29.0143,29.0143,28.8891,28.9225,558991.0
2019-02-12 09:30:00,34.97,35.28,34.74,35.23,860794.0,29.1896,29.4484,28.9977,29.4067,860794.0
2019-02-12 10:00:00,35.22,35.31,35.03,35.18,480266.0,29.3983,29.4734,29.2397,29.3649,480266.0
2019-02-12 10:30:00,35.18,35.43,35.16,35.38,532379.0,29.3649,29.5736,29.3482,29.5319,532379.0
2019-02-12 11:00:00,35.39,35.44,35.24,35.24,220838.0,29.5402,29.5819,29.415,29.415,220838.0
2019-02-12 11:30:00,35.24,35.27,35.06,35.27,272430.0,29.415,29.44,29.2648,29.44,272430.0
2019-02-12 12:00:00,35.27,35.28,35.19,35.2,328109.0,29.44,29.4484,29.3733,29.3816,328109.0
2019-02-12 12:30:00,35.2,35.3,35.17,35.3,231130.0,29.3816,29.4651,29.3566,29.4651,231130.0
2019-02-12 13:00:00,35.3,35.31,35.22,35.26,238656.0,29.4651,29.4734,29.3983,29.4317,238656.0
2019-02-12 13:30:00,35.26,35.37,35.24,35.34,297290.0,29.4317,29.5235,29.415,29.4985,297290.0
2019-02-12 14:00:00,35.32,35.39,35.26,35.37,136770.0,29.4818,29.5402,29.4317,29.5235,136770.0
2019-02-12 14:30:00,35.38,35.38,35.24,35.26,207760.0,29.5319,29.5319,29.415,29.4317,207760.0
2019-02-12 15:00:00,35.26,35.3,35.11,35.16,266593.0,29.4317,29.4651,29.3065,29.3482,266593.0
2019-02-12 15:30:00,35.17,35.38,35.16,35.35,1191240.0,29.3566,29.5319,29.3482,29.5068,1191240.0
2019-02-13 09:30:00,35.49,35.56,35.14,35.16,236153.0,29.6237,29.6821,29.3315,29.3482,236153.0
2019-02-13 10:00:00,35.16,35.44,35.03,35.43,284309.0,29.3482,29.5819,29.2397,29.5736,284309.0
2019-02-13 10:30:00,35.42,35.47,35.31,35.41,252395.0,29.5653,29.607,29.4734,29.5569,252395.0
2019-02-13 11:00:00,35.41,35.45,35.31,35.38,245020.0,29.5569,29.5903,29.4734,29.5319,245020.0
2019-02-13 11:30:00,35.37,35.37,35.1,35.12,636220.0,29.5235,29.5235,29.2981,29.3148,636220.0
2019-02-13 12:00:00,35.13,35.21,35.06,35.11,179909.0,29.3232,29.39,29.2648,29.3065,179909.0
2019-02-13 12:30:00,35.1,35.13,34.98,35.03,232822.0,29.2981,29.3232,29.198,29.2397,232822.0
2019-02-13 13:00:00,35.02,35.2,34.96,35.15,252969.0,29.2314,29.3816,29.1813,29.3399,252969.0
2019-02-13 13:30:00,35.14,35.19,35.09,35.15,489443.0,29.3315,29.3733,29.2898,29.3399,489443.0
2019-02-13 14:00:00,35.14,35.18,34.99,35.01,218326.0,29.3315,29.3649,29.2063,29.223,218326.0
2019-02-13 14:30:00,35.01,35.09,35.0,35.02,130838.0,29.223,29.2898,29.2147,29.2314,130838.0
2019-02-13 15:00:00,35.03,35.12,34.97,35.09,173618.0,29.2397,29.3148,29.1896,29.2898,173618.0
2019-02-13 15:30:00,35.1,35.13,34.97,35.1,810362.0,29.2981,29.3232,29.1896,29.2981,810362.0
2019-02-14 09:30:00,34.63,34.66,34.14,34.6,732893.0,28.9058,28.9309,28.4968,28.8808,732893.0
2019-02-14 10:00:00,34.61,34.77,34.53,34.73,300668.0,28.8891,29.0227,28.8224,28.9893,300668.0
2019-02-14 10:30:00,34.72,34.93,34.71,34.82,231526.0,28.981,29.1562,28.9726,29.0644,231526.0
2019-02-14 11:00:00,34.82,34.92,34.78,34.83,184299.0,29.0644,29.1479,29.031,29.0728,184299.0
2019-02-14 11:30:00,34.83,34.94,34.78,34.92,190289.0,29.0728,29.1646,29.031,29.1479,190289.0
2019-02-14 12:00:00,34.93,35.02,34.86,34.96,151463.0,29.1562,29.2314,29.0978,29.1813,151463.0
2019-02-14 12:30:00,34.97,35.03,34.95,34.97,160061.0,29.1896,29.2397,29.1729,29.1896,160061.0
2019-02-14 13:00:00,34.97,35.07,34.95,35.04,275043.0,29.1896,29.2731,29.1729,29.2481,275043.0
2019-02-14 13:30:00,35.05,35.1,34.97,34.98,208244.0,29.2564,29.2981,29.1896,29.198,208244.0
2019-02-14 14:00:00,34.98,35.09,34.97,35.01,254817.0,29.198,29.2898,29.1896,29.223,254817.0
2019-02-14 14:30:00,35.02,35.15,35.01,35.09,252750.0,29.2314,29.3399,29.223,29.2898,252750.0
2019-02-14 15:00:00,35.09,35.19,35.08,35.15,378943.0,29.2898,29.3733,29.2815,29.3399,378943.0
2019-02-14 15:30:00,35.15,35.19,35.09,35.14,682848.0,29.3399,29.3733,29.2898,29.3315,682848.0
2019-02-15 09:30:00,35.5,36.03,35.26,36.0,519964.0,29.632,30.0744,29.4317,30.0494,519964.0
2019-02-15 10:00:00,36.0,36.08,35.98,36.02,221996.0,30.0494,30.1162,30.0327,30.0661,221996.0
2019-02-15 10:30:00,36.03,36.24,35.92,35.94,327869.0,30.0744,30.2497,29.9826,29.9993,327869.0
2019-02-15 11:00:00,35.94,35.99,35.75,35.79,258506.0,29.9993,30.041,29.8407,29.8741,258506.0
2019-02-15 11:30:00,35.79,35.86,35.74,35.81,247923.0,29.8741,29.9325,29.8324,29.8908,247923.0
2019-02-15 12:00:00,35.82,35.9,35.8,35.88,156346.0,29.8991,29.9659,29.8824,29.9492,156346.0
2019-02-15 12:30:00,35.89,35.93,35.83,35.91,175851.0,29.9576,29.991,29.9075,29.9743,175851.0
2019-02-15 13:00:00,35.91,35.93,35.82,35.88,189243.0,29.9743,29.991,29.8991,29.9492,189243.0
2019-02-15 13:30:00,35.88,35.92,35.88,35.91,166523.0,29.9492,29.9826,29.9492,29.9743,166523.0
2019-02-15 14:00:00,35.91,35.96,35.9,35.94,195343.0,29.9743,30.016,29.9659,29.9993,195343.0
2019-02-15 14:30:00,35.94,35.99,35.92,35.95,230553.0,29.9993,30.041,29.9826,30.0076,230553.0
2019-02-15 15:00:00,35.95,35.96,35.9,35.95,352700.0,30.0076,30.016,29.9659,30.0076,352700.0
2019-02-15 15:30:00,35.95,36.01,35.89,35.91,691840.0,30.0076,30.0577,29.9576,29.9743,691840.0
2019-02-19 09:30:00,35.9,35.9,35.23,35.26,282867.0,29.9659,29.9659,29.4067,29.4317,282867.0
2019-02-19 10:00:00,35.28,35.4,35.24,35.37,225534.0,29.4484,29.5486,29.415,29.5235,225534.0
2019-02-19 10:30:00,35.36,35.39,35.25,35.35,110371.0,29.5152,29.5402,29.4234,29.5068,110371.0
2019-02-19 11:00:00,35.34,35.54,35.34,35.46,180007.0,29.4985,29.6654,29.4985,29.5986,180007.0
2019-02-19 11:30:00,35.47,35.61,35.42,35.6,192661.0,29.607,29.7238,29.5653,29.7155,192661.0
2019-02-19 12:00:00,35.61,35.61,35.45,35.48,79015.0,29.7238,29.7238,29.5903,29.6153,79015.0
2019-02-19 12:30:00,35.48,35.5,35.4,35.41,127359.0,29.6153,29.632,29.5486,29.5569,127359.0
2019-02-19 13:00:00,35.41,35.42,35.3,35.32,123967.0,29.5569,29.5653,29.4651,29.4818,123967.0
2019-02-19 13:30:00,35.32,35.39,35.28,35.3,123841.0,29.4818,29.5402,29.4484,29.4651,123841.0
2019-02-19 14:00:00,35.31,35.44,35.3,35.42,221263.0,29.4734,29.5819,29.4651,29.5653,221263.0
2019-02-19 14:30:00,35.42,35.51,35.36,35.47,254507.0,29.5653,29.6404,29.5152,29.607,254507.0
2019-02-19 15:00:00,35.47,35.55,35.45,35.53,158824.0,29.607,29.6738,29.5903,29.6571,158824.0
2019-02-19 15:30:00,35.53,35.59,35.45,35.52,499767.0,29.6571,29.7072,29.5903,29.6487,499767.0
2019-02-20 09:30:00,35.81,35.81,35.49,35.69,432679.0,29.8908,29.8908,29.6237,29.7906,432679.0
2019-02-20 10:00:00,35.7,35.74,35.47,35.55,132845.0,29.799,29.8324,29.607,29.6738,132845.0
2019-02-20 10:30:00,35.56,35.65,35.47,35.47,127686.0,29.6821,29.7572,29.607,29.607,127686.0
2019-02-20 11:00:00,35.48,35.51,35.37,35.39,208722.0,29.6153,29.6404,29.5235,29.5402,208722.0
2019-02-20 11:30:00,35.39,35.42,35.3,35.31,116939.0,29.5402,29.5653,29.4651,29.4734,116939.0
2019-02-20 12:00:00,35.32,35.38,35.24,35.27,148969.0,29.4818,29.5319,29.415,29.44,148969.0
2019-02-20 12:30:00,35.27,35.31,35.17,35.2,249947.0,29.44,29.4734,29.3566,29.3816,249947.0
2019-02-20 13:00:00,35.2,35.31,35.18,35.3,122014.0,29.3816,29.4734,29.3649,29.4651,122014.0
2019-02-20 13:30:00,35.3,35.31,35.14,35.15,324094.0,29.4651,29.4734,29.3315,29.3399,324094.0
2019-02-20 14:00:00,35.14,35.2,35.0,35.09,278916.0,29.3315,29.3816,29.2147,29.2898,278916.0
2019-02-20 14:30:00,35.09,35.18,35.04,35.07,207346.0,29.2898,29.3649,29.2481,29.2731,207346.0
2019-02-20 15:00:00,35.08,35.2,35.06,35.11,235211.0,29.2815,29.3816,29.2648,29.3065,235211.0
2019-02-20 15:30:00,35.12,35.16,34.94,34.97,691086.0,29.3148,29.3482,29.1646,29.1896,691086.0
2019-02-21 09:30:00,34.88,35.29,34.88,35.17,423332.0,29.1145,29.4567,29.1145,29.3566,423332.0
2019-02-21 10:00:00,35.16,35.29,35.04,35.24,371951.0,29.3482,29.4567,29.2481,29.415,371951.0
2019-02-21 10:30:00,35.24,35.25,34.98,35.0,270482.0,29.415,29.4234,29.198,29.2147,270482.0
2019-02-21 11:00:00,35.0,35.15,34.95,35.07,241376.0,29.2147,29.3399,29.1729,29.2731,241376.0
2019-02-21 11:30:00,35.07,35.11,34.98,35.08,487877.0,29.2731,29.3065,29.198,29.2815,487877.0
2019-02-21 12:00:00,35.08,35.15,35.03,35.05,176773.0,29.2815,29.3399,29.2397,29.2564,176773.0
2019-02-21 12:30:00,35.05,35.24,35.04,35.24,121135.0,29.2564,29.415,29.2481,29.415,121135.0
2019-02-21 13:00:00,35.23,35.26,35.11,35.16,146093.0,29.4067,29.4317,29.3065,29.3482,146093.0
2019-02-21 13:30:00,35.17,35.17,35.05,35.07,133816.0,29.3566,29.3566,29.2564,29.2731,133816.0
2019-02-21 14:00:00,35.07,35.1,34.93,34.98,121739.0,29.2731,29.2981,29.1562,29.198,121739.0
2019-02-21 14:30:00,34.98,34.99,34.88,34.92,123982.0,29.198,29.2063,29.1145,29.1479,123982.0
2019-02-21 15:00:00,34.91,34.94,34.81,34.81,214711.0,29.1396,29.1646,29.0561,29.0561,214711.0
2019-02-21 15:30:00,34.8,34.9,34.75,34.83,460167.0,29.0477,29.1312,29.006,29.0728,460167.0
2019-02-22 09:30:00,35.01,35.35,35.0,35.33,151201.0,29.223,29.5068,29.2147,29.4901,151201.0
2019-02-22 10:00:00,35.34,35.4,35.3,35.31,310893.0,29.4985,29.5486,29.4651,29.4734,310893.0
2019-02-22 10:30:00,35.32,35.33,35.24,35.28,90753.0,29.4818,29.4901,29.415,29.4484,90753.0
2019-02-22 11:00:00,35.28,35.43,35.28,35.42,153912.0,29.4484,29.5736,29.4484,29.5653,153912.0
2019-02-22 11:30:00,35.42,35.44,35.34,35.41,77990.0,29.5653,29.5819,29.4985,29.5569,77990.0
2019-02-22 12:00:00,35.42,35.52,35.42,35.45,106602.0,29.5653,29.6487,29.5653,29.5903,106602.0
2019-02-22 12:30:00,35.45,35.48,35.38,35.39,119702.0,29.5903,29.6153,29.5319,29.5402,119702.0
2019-02-22 13:00:00,35.4,35.42,35.32,35.34,54206.0,29.5486,29.5653,29.4818,29.4985,54206.0
2019-02-22 13:30:00,35.34,35.45,35.3,35.45,181333.0,29.4985,29.5903,29.4651,29.5903,181333.0
2019-02-22 14:00:00,35.45,35.46,35.4,35.41,111338.0,29.5903,29.5986,29.5486,29.5569,111338.0
2019-02-22 14:30:00,35.42,35.43,35.3,35.41,136529.0,29.5653,29.5736,29.4651,29.5569,136529.0
2019-02-22 15:00:00,35.4,35.44,35.39,35.44,116083.0,29.5486,29.5819,29.5402,29.5819,116083.0
2019-02-22 15:30:00,35.44,35.54,35.41,35.46,343084.0,29.5819,29.6654,29.5569,29.5986,343084.0
2019-02-25 09:30:00,35.73,35.8,35.61,35.69,143494.0,29.824,29.8824,29.7238,29.7906,143494.0
2019-02-25 10:00:00,35.7,35.78,35.64,35.7,135546.0,29.799,29.8657,29.7489,29.799,135546.0
2019-02-25 10:30:00,35.7,35.85,35.65,35.85,109252.0,29.799,29.9242,29.7572,29.9242,109252.0
2019-02-25 11:00:00,35.85,35.92,35.8,35.91,473448.0,29.9242,29.9826,29.8824,29.9743,473448.0
2019-02-25 11:30:00,35.91,36.11,35.9,36.11,311905.0,29.9743,30.1412,29.9659,30.1412,311905.0
2019-02-25 12:00:00,36.1,36.12,35.96,36.12,173941.0,30.1329,30.1495,30.016,30.1495,173941.0
2019-02-25 12:30:00,36.11,36.12,36.0,36.02,149600.0,30.1412,30.1495,30.0494,30.0661,149600.0
2019-02-25 13:00:00,36.01,36.05,36.01,36.02,118112.0,30.0577,30.0911,30.0577,30.0661,118112.0
2019-02-25 13:30:00,36.03,36.03,35.93,35.94,227551.0,30.0744,30.0744,29.991,29.9993,227551.0
2019-02-25 14:00:00,35.94,36.04,35.93,36.04,115842.0,29.9993,30.0828,29.991,30.0828,115842.0
2019-02-25 14:30:00,36.05,36.17,36.01,36.16,170259.0,30.0911,30.1913,30.0577,30.1829,170259.0
2019-02-25 15:00:00,36.16,36.25,36.09,36.2,292959.0,30.1829,30.2581,30.1245,30.2163,292959.0
2019-02-25 15:30:00,36.2,36.26,36.15,36.16,697302.0,30.2163,30.2664,30.1746,30.1829,697302.0
2019-02-26 09:30:00,36.4,36.55,36.17,36.25,211351.0,30.3833,30.5085,30.1913,30.2581,211351.0
2019-02-26 10:00:00,36.26,36.28,36.07,36.19,158709.0,30.2664,30.2831,30.1078,30.208,158709.0
2019-02-26 10:30:00,36.18,36.23,35.9,35.95,326887.0,30.1996,30.2414,29.9659,30.0076,326887.0
2019-02-26 11:00:00,35.94,35.96,35.79,35.94,283693.0,29.9993,30.016,29.8741,29.9993,283693.0
2019-02-26 11:30:00,35.94,35.99,35.79,35.82,151545.0,29.9993,30.041,29.8741,29.8991,151545.0
2019-02-26 12:00:00,35.82,35.91,35.8,35.88,76500.0,29.8991,29.9743,29.8824,29.9492,76500.0
2019-02-26 12:30:00,35.88,35.88,35.72,35.73,114464.0,29.9492,29.9492,29.8157,29.824,114464.0
2019-02-26 13:00:00,35.73,35.75,35.63,35.65,106868.0,29.824,29.8407,29.7405,29.7572,106868.0
2019-02-26 13:30:00,35.65,35.77,35.64,35.76,89641.0,29.7572,29.8574,29.7489,29.8491,89641.0
2019-02-26 14:00:00,35.76,35.77,35.73,35.75,90620.0,29.8491,29.8574,29.824,29.8407,90620.0
2019-02-26 14:30:00,35.75,35.84,35.74,35.81,98088.0,29.8407,29.9158,29.8324,29.8908,98088.0
2019-02-26 15:00:00,35.81,35.88,35.75,35.78,162739.0,29.8908,29.9492,29.8407,29.8657,162739.0
2019-02-26 15:30:00,35.77,35.81,35.65,35.65,392262.0,29.8574,29.8908,29.7572,29.7572,392262.0
2019-02-27 09:30:00,35.32,35.72,35.32,35.49,122973.0,29.4818,29.8157,29.4818,29.6237,122973.0
2019-02-27 10:00:00,35.48,35.51,35.24,35.31,151864.0,29.6153,29.6404,29.415,29.4734,151864.0
2019-02-27 10:30:00,35.31,35.5,35.24,35.45,141031.0,29.4734,29.632,29.415,29.5903,141031.0
2019-02-27 11:00:00,35.45,35.52,35.41,35.5,95247.0,29.5903,29.6487,29.5569,29.632,95247.0
2019-02-27 11:30:00,35.5,35.5,35.39,35.43,85274.0,29.632,29.632,29.5402,29.5736,85274.0
2019-02-27 12:00:00,35.43,35.46,35.37,35.41,112884.0,29.5736,29.5986,29.5235,29.5569,112884.0
2019-02-27 12:30:00,35.41,35.46,35.37,35.44,55570.0,29.5569,29.5986,29.5235,29.5819,55570.0
2019-02-27 13:00:00,35.44,35.52,35.42,35.51,62056.0,29.5819,29.6487,29.5653,29.6404,62056.0
2019-02-27 13:30:00,35.51,35.52,35.44,35.46,71565.0,29.6404,29.6487,29.5819,29.5986,71565.0
2019-02-27 14:00:00,35.47,35.61,35.44,35.57,94416.0,29.607,29.7238,29.5819,29.6905,94416.0
2019-02-27 14:30:00,35.57,35.58,35.41,35.48,132392.0,29.6905,29.6988,29.5569,29.6153,132392.0
2019-02-27 15:00:00,35.48,35.5,35.41,35.45,119222.0,29.6153,29.632,29.5569,29.5903,119222.0
2019-02-27 15:30:00,35.45,35.56,35.43,35.45,405556.0,29.5903,29.6821,29.5736,29.5903,405556.0
2019-02-28 09:30:00,35.56,35.56,35.07,35.15,134831.0,29.6821,29.6821,29.2731,29.3399,134831.0
2019-02-28 10:00:00,35.15,35.15,34.97,35.05,168936.0,29.3399,29.3399,29.1896,29.2564,168936.0
2019-02-28 10:30:00,35.05,35.08,34.93,34.96,170824.0,29.2564,29.2815,29.1562,29.1813,170824.0
2019-02-28 11:00:00,34.95,35.01,34.91,34.95,158381.0,29.1729,29.223,29.1396,29.1729,158381.0
2019-02-28 11:30:00,34.95,35.07,34.92,34.98,158181.0,29.1729,29.2731,29.1479,29.198,158181.0
2019-02-28 12:00:00,34.98,35.03,34.92,34.99,96155.0,29.198,29.2397,29.1479,29.2063,96155.0
2019-02-28 12:30:00,34.99,35.04,34.95,35.02,91813.0,29.2063,29.2481,29.1729,29.2314,91813.0
2019-02-28 13:00:00,35.03,35.07,34.98,35.07,103726.0,29.2397,29.2731,29.198,29.2731,103726.0
2019-02-28 13:30:00,35.06,35.11,34.99,35.02,123559.0,29.2648,29.3065,29.2063,29.2314,123559.0
2019-02-28 14:00:00,35.02,35.1,35.01,35.07,124887.0,29.2314,29.2981,29.223,29.2731,124887.0
2019-02-28 14:30:00,35.06,35.06,34.95,34.99,134697.0,29.2648,29.2648,29.1729,29.2063,134697.0
2019-02-28 15:00:00,34.99,35.08,34.94,35.06,172875.0,29.2063,29.2815,29.1646,29.2648,172875.0
2019-02-28 15:30:00,35.07,35.07,34.92,34.95,417264.0,29.2731,29.2731,29.1479,29.1729,417264.0
2019-03-01 09:30:00,35.58,35.7,35.37,35.46,267969.0,29.6988,29.799,29.5235,29.5986,267969.0
2019-03-01 10:00:00,35.46,35.47,35.17,35.24,108824.0,29.5986,29.607,29.3566,29.415,108824.0
2019-03-01 10:30:00,35.25,35.29,35.14,35.15,109955.0,29.4234,29.4567,29.3315,29.3399,109955.0
2019-03-01 11:00:00,35.15,35.17,34.97,35.03,150909.0,29.3399,29.3566,29.1896,29.2397,150909.0
2019-03-01 11:30:00,35.03,35.07,34.79,34.86,130599.0,29.2397,29.2731,29.0394,29.0978,130599.0
2019-03-01 12:00:00,34.85,35.01,34.84,34.99,98776.0,29.0895,29.223,29.0811,29.2063,98776.0
2019-03-01 12:30:00,34.99,35.15,34.99,35.13,126027.0,29.2063,29.3399,29.2063,29.3232,126027.0
2019-03-01 13:00:00,35.14,35.14,35.01,35.09,81787.0,29.3315,29.3315,29.223,29.2898,81787.0
2019-03-01 13:30:00,35.08,35.15,35.08,35.13,74773.0,29.2815,29.3399,29.2815,29.3232,74773.0
2019-03-01 14:00:00,35.12,35.33,35.1,35.28,111114.0,29.3148,29.4901,29.2981,29.4484,111114.0
2019-03-01 14:30:00,35.28,35.36,35.26,35.33,128064.0,29.4484,29.5152,29.4317,29.4901,128064.0
2019-03-01 15:00:00,35.33,35.35,35.18,35.19,161624.0,29.4901,29.5068,29.3649,29.3733,161624.0
2019-03-01 15:30:00,35.19,35.38,35.17,35.36,565300.0,29.3733,29.5319,29.3566,29.5152,565300.0
2019-03-04 09:30:00,35.21,35.53,35.08,35.19,164294.0,29.39,29.6571,29.2815,29.3733,164294.0
2019-03-04 10:00:00,35.18,35.31,35.09,35.29,109887.0,29.3649,29.4734,29.2898,29.4567,109887.0
2019-03-04 10:30:00,35.3,35.32,35.09,35.09,122755.0,29.4651,29.4818,29.2898,29.2898,122755.0
2019-03-04 11:00:00,35.09,35.11,34.68,34.68,209102.0,29.2898,29.3065,28.9476,28.9476,209102.0
2019-03-04 11:30:00,34.69,34.8,34.62,34.68,140126.0,28.9559,29.0477,28.8975,28.9476,140126.0
2019-03-04 12:00:00,34.68,34.73,34.4,34.56,224041.0,28.9476,28.9893,28.7139,28.8474,224041.0
2019-03-04 12:30:00,34.55,34.64,34.47,34.5,166149.0,28.8391,28.9142,28.7723,28.7973,166149.0
2019-03-04 13:00:00,34.51,34.62,34.4,34.62,122066.0,28.8057,28.8975,28.7139,28.8975,122066.0
2019-03-04 13:30:00,34.62,34.65,34.56,34.63,97342.0,28.8975,28.9225,28.8474,28.9058,97342.0
2019-03-04 14:00:00,34.64,34.74,34.58,34.73,84242.0,28.9142,28.9977,28.8641,28.9893,84242.0
2019-03-04 14:30:00,34.73,34.86,34.69,34.77,236770.0,28.9893,29.0978,28.9559,29.0227,236770.0
2019-03-04 15:00:00,34.77,34.81,34.65,34.66,158035.0,29.0227,29.0561,28.9225,28.9309,158035.0
2019-03-04 15:30:00,34.66,34.66,34.55,34.6,514052.0,28.9309,28.9309,28.8391,28.8808,514052.0
2019-03-05 09:30:00,34.84,35.18,34.73,34.93,225364.0,29.0811,29.3649,28.9893,29.1562,225364.0
2019-03-05 10:00:00,34.94,35.07,34.7,34.7,138853.0,29.1646,29.2731,28.9643,28.9643,138853.0
2019-03-05 10:30:00,34.7,34.79,34.69,34.7,106689.0,28.9643,29.0394,28.9559,28.9643,106689.0
2019-03-05 11:00:00,34.7,34.74,34.67,34.71,132489.0,28.9643,28.9977,28.9392,28.9726,132489.0
2019-03-05 11:30:00,34.7,34.79,34.69,34.73,111756.0,28.9643,29.0394,28.9559,28.9893,111756.0
2019-03-05 12:00:00,34.74,34.79,34.72,34.73,88856.0,28.9977,29.0394,28.981,28.9893,88856.0
2019-03-05 12:30:00,34.73,34.74,34.61,34.69,134217.0,28.9893,28.9977,28.8891,28.9559,134217.0
2019-03-05 13:00:00,34.69,34.73,34.59,34.59,127825.0,28.9559,28.9893,28.8724,28.8724,127825.0
2019-03-05 13:30:00,34.59,34.67,34.57,34.66,105692.0,28.8724,28.9392,28.8558,28.9309,105692.0
2019-03-05 14:00:00,34.66,34.79,34.66,34.79,145710.0,28.9309,29.0394,28.9309,29.0394,145710.0
2019-03-05 14:30:00,34.79,34.87,34.75,34.76,168376.0,29.0394,29.1062,29.006,29.0143,168376.0
2019-03-05 15:00:00,34.76,34.82,34.71,34.77,134085.0,29.0143,29.0644,28.9726,29.0227,134085.0
2019-03-05 15:30:00,34.76,34.81,34.61,34.61,484640.0,29.0143,29.0561,28.8891,28.8891,484640.0
2019-03-06 09:30:00,34.88,34.93,34.56,34.63,322125.0,29.1145,29.1562,28.8474,28.9058,322125.0
2019-03-06 10:00:00,34.64,34.89,34.61,34.75,169445.0,28.9142,29.1229,28.8891,29.006,169445.0
2019-03-06 10:30:00,34.73,34.73,34.54,34.54,80957.0,28.9893,28.9893,28.8307,28.8307,80957.0
2019-03-06 11:00:00,34.54,34.73,34.51,34.64,137687.0,28.8307,28.9893,28.8057,28.9142,137687.0
2019-03-06 11:30:00,34.63,34.7,34.55,34.62,112544.0,28.9058,28.9643,28.8391,28.8975,112544.0
2019-03-06 12:00:00,34.61,34.72,34.58,34.59,88129.0,28.8891,28.981,28.8641,28.8724,88129.0
2019-03-06 12:30:00,34.59,34.64,34.54,34.58,88587.0,28.8724,28.9142,28.8307,28.8641,88587.0
2019-03-06 13:00:00,34.59,34.6,34.45,34.54,217949.0,28.8724,28.8808,28.7556,28.8307,217949.0
2019-03-06 13:30:00,34.54,34.67,34.53,34.67,88927.0,28.8307,28.9392,28.8224,28.9392,88927.0
2019-03-06 14:00:00,34.67,34.67,34.59,34.62,57998.0,28.9392,28.9392,28.8724,28.8975,57998.0
2019-03-06 14:30:00,34.62,34.63,34.52,34.54,75090.0,28.8975,28.9058,28.814,28.8307,75090.0
2019-03-06 15:00:00,34.53,34.58,34.5,34.53,113752.0,28.8224,28.8641,28.7973,28.8224,113752.0
2019-03-06 15:30:00,34.52,34.57,34.49,34.52,325900.0,28.814,28.8558,28.789,28.814,325900.0
2019-03-07 09:30:00,34.39,34.39,33.65,33.93,266018.0,28.9894,28.9894,28.3656,28.6016,266018.0
2019-03-07 10:00:00,33.92,33.94,33.73,33.8,173048.0,28.5932,28.61,28.433,28.492,173048.0
2019-03-07 10:30:00,33.81,33.94,33.79,33.85,117188.0,28.5005,28.61,28.4836,28.5342,117188.0
2019-03-07 11:00:00,33.85,33.96,33.78,33.95,125431.0,28.5342,28.6269,28.4752,28.6185,125431.0
2019-03-07 11:30:00,33.96,34.0,33.79,33.8,147071.0,28.6269,28.6606,28.4836,28.492,147071.0
2019-03-07 12:00:00,33.8,33.88,33.77,33.84,99944.0,28.492,28.5595,28.4667,28.5257,99944.0
2019-03-07 12:30:00,33.83,33.92,33.79,33.9,105739.0,28.5173,28.5932,28.4836,28.5763,105739.0
2019-03-07 13:00:00,33.9,33.92,33.84,33.89,100884.0,28.5763,28.5932,28.5257,28.5679,100884.0
2019-03-07 13:30:00,33.89,33.99,33.83,33.94,109535.0,28.5679,28.6522,28.5173,28.61,109535.0
2019-03-07 14:00:00,33.95,34.05,33.89,33.95,241601.0,28.6185,28.7028,28.5679,28.6185,241601.0
2019-03-07 14:30:00,33.96,34.0,33.85,33.95,247005.0,28.6269,28.6606,28.5342,28.6185,247005.0
2019-03-07 15:00:00,33.96,34.29,33.95,34.22,532714.0,28.6269,28.9051,28.6185,28.8461,532714.0
2019-03-07 15:30:00,34.22,34.24,34.06,34.18,589861.0,28.8461,28.8629,28.7112,28.8123,589861.0
2019-03-08 09:30:00,33.71,33.72,33.35,33.57,368235.0,28.4162,28.4246,28.1127,28.2981,368235.0
2019-03-08 10:00:00,33.56,33.76,33.35,33.7,266323.0,28.2897,28.4583,28.1127,28.4077,266323.0
2019-03-08 10:30:00,33.71,33.86,33.59,33.8,125720.0,28.4162,28.5426,28.315,28.492,125720.0
2019-03-08 11:00:00,33.8,33.81,33.6,33.69,83963.0,28.492,28.5005,28.3234,28.3993,83963.0
2019-03-08 11:30:00,33.69,33.72,33.45,33.47,148695.0,28.3993,28.4246,28.197,28.2138,148695.0
2019-03-08 12:00:00,33.47,33.47,33.29,33.44,232251.0,28.2138,28.2138,28.0621,28.1886,232251.0
2019-03-08 12:30:00,33.44,33.44,33.35,33.37,75532.0,28.1886,28.1886,28.1127,28.1295,75532.0
2019-03-08 13:00:00,33.37,33.48,33.34,33.45,113679.0,28.1295,28.2223,28.1043,28.197,113679.0
2019-03-08 13:30:00,33.44,33.45,33.34,33.41,71330.0,28.1886,28.197,28.1043,28.1633,71330.0
2019-03-08 14:00:00,33.42,33.49,33.39,33.44,97569.0,28.1717,28.2307,28.1464,28.1886,97569.0
2019-03-08 14:30:00,33.44,33.64,33.41,33.58,172977.0,28.1886,28.3571,28.1633,28.3066,172977.0
2019-03-08 15:00:00,33.57,33.58,33.37,33.37,202786.0,28.2981,28.3066,28.1295,28.1295,202786.0
2019-03-08 15:30:00,33.36,33.59,33.35,33.54,416732.0,28.1211,28.315,28.1127,28.2729,416732.0
2019-03-11 09:30:00,33.65,33.72,33.45,33.67,231594.0,28.3656,28.4246,28.197,28.3824,231594.0
2019-03-11 10:00:00,33.68,33.84,33.51,33.51,199829.0,28.3909,28.5257,28.2476,28.2476,199829.0
2019-03-11 10:30:00,33.52,33.78,33.5,33.62,133317.0,28.256,28.4752,28.2391,28.3403,133317.0
2019-03-11 11:00:00,33.62,33.76,33.59,33.7,133084.0,28.3403,28.4583,28.315,28.4077,133084.0
2019-03-11 11:30:00,33.71,33.9,33.7,33.8,134323.0,28.4162,28.5763,28.4077,28.492,134323.0
2019-03-11 12:00:00,33.79,33.8,33.73,33.79,95445.0,28.4836,28.492,28.433,28.4836,95445.0
2019-03-11 12:30:00,33.79,33.84,33.77,33.83,75171.0,28.4836,28.5257,28.4667,28.5173,75171.0
2019-03-11 13:00:00,33.84,34.03,33.83,33.91,143031.0,28.5257,28.6859,28.5173,28.5847,143031.0
2019-03-11 13:30:00,33.91,34.04,33.89,33.97,116720.0,28.5847,28.6943,28.5679,28.6353,116720.0
2019-03-11 14:00:00,33.97,33.97,33.86,33.93,210891.0,28.6353,28.6353,28.5426,28.6016,210891.0
2019-03-11 14:30:00,33.94,33.94,33.84,33.84,150582.0,28.61,28.61,28.5257,28.5257,150582.0
2019-03-11 15:00:00,33.84,33.93,33.75,33.86,372728.0,28.5257,28.6016,28.4499,28.5426,372728.0
2019-03-11 15:30:00,33.86,33.92,33.83,33.86,397180.0,28.5426,28.5932,28.5173,28.5426,397180.0
2019-03-12 09:30:00,33.94,34.09,33.75,33.81,155629.0,28.61,28.7365,28.4499,28.5005,155629.0
2019-03-12 10:00:00,33.82,33.87,33.66,33.7,124943.0,28.5089,28.551,28.374,28.4077,124943.0
2019-03-12 10:30:00,33.7,33.79,33.52,33.54,205677.0,28.4077,28.4836,28.256,28.2729,205677.0
2019-03-12 11:00:00,33.53,33.58,33.44,33.53,145027.0,28.2644,28.3066,28.1886,28.2644,145027.0
2019-03-12 11:30:00,33.53,33.71,33.53,33.7,76683.0,28.2644,28.4162,28.2644,28.4077,76683.0
2019-03-12 12:00:00,33.7,33.84,33.67,33.81,112186.0,28.4077,28.5257,28.3824,28.5005,112186.0
2019-03-12 12:30:00,33.82,33.89,33.82,33.86,58024.0,28.5089,28.5679,28.5089,28.5426,58024.0
2019-03-12 13:00:00,33.85,33.85,33.77,33.82,47574.0,28.5342,28.5342,28.4667,28.5089,47574.0
2019-03-12 13:30:00,33.83,33.91,33.79,33.88,55885.0,28.5173,28.5847,28.4836,28.5595,55885.0
2019-03-12 14:00:00,33.89,33.9,33.81,33.82,63915.0,28.5679,28.5763,28.5005,28.5089,63915.0
2019-03-12 14:30:00,33.82,33.91,33.81,33.87,80076.0,28.5089,28.5847,28.5005,28.551,80076.0
2019-03-12 15:00:00,33.87,33.88,33.72,33.79,134980.0,28.551,28.5595,28.4246,28.4836,134980.0
2019-03-12 15:30:00,33.79,33.83,33.69,33.77,442094.0,28.4836,28.5173,28.3993,28.4667,442094.0
2019-03-13 09:30:00,33.79,33.91,33.69,33.79,117792.0,28.4836,28.5847,28.3993,28.4836,117792.0
2019-03-13 10:00:00,33.78,34.0,33.78,33.96,121424.0,28.4752,28.6606,28.4752,28.6269,121424.0
2019-03-13 10:30:00,33.97,34.06,33.89,33.92,169265.0,28.6353,28.7112,28.5679,28.5932,169265.0
2019-03-13 11:00:00,33.91,34.34,33.9,34.34,182694.0,28.5847,28.9472,28.5763,28.9472,182694.0
2019-03-13 11:30:00,34.34,34.38,34.14,34.15,187426.0,28.9472,28.9809,28.7786,28.7871,187426.0
2019-03-13 12:00:00,34.15,34.22,34.04,34.09,159459.0,28.7871,28.8461,28.6943,28.7365,159459.0
2019-03-13 12:30:00,34.09,34.17,34.05,34.15,80797.0,28.7365,28.8039,28.7028,28.7871,80797.0
2019-03-13 13:00:00,34.15,34.15,34.07,34.09,63135.0,28.7871,28.7871,28.7196,28.7365,63135.0
2019-03-13 13:30:00,34.09,34.13,34.07,34.11,69489.0,28.7365,28.7702,28.7196,28.7533,69489.0
2019-03-13 14:00:00,34.1,34.14,34.04,34.05,88781.0,28.7449,28.7786,28.6943,28.7028,88781.0
2019-03-13 14:30:00,34.05,34.05,33.92,33.94,100993.0,28.7028,28.7028,28.5932,28.61,100993.0
2019-03-13 15:00:00,33.94,33.96,33.87,33.92,193422.0,28.61,28.6269,28.551,28.5932,193422.0
2019-03-13 15:30:00,33.92,34.01,33.85,33.86,422571.0,28.5932,28.669,28.5342,28.5426,422571.0
2019-03-14 09:30:00,33.84,33.86,33.34,33.39,216100.0,28.5257,28.5426,28.1043,28.1464,216100.0
2019-03-14 10:00:00,33.38,33.41,33.19,33.26,172181.0,28.138,28.1633,27.9778,28.0368,172181.0
2019-03-14 10:30:00,33.25,33.26,33.15,33.17,315658.0,28.0284,28.0368,27.9441,27.961,315658.0
2019-03-14 11:00:00,33.18,33.35,33.18,33.26,213045.0,27.9694,28.1127,27.9694,28.0368,213045.0
2019-03-14 11:30:00,33.27,33.29,33.11,33.12,157670.0,28.0453,28.0621,27.9104,27.9188,157670.0
2019-03-14 12:00:00,33.12,33.13,33.0,33.05,161902.0,27.9188,27.9272,27.8177,27.8598,161902.0
2019-03-14 12:30:00,33.05,33.15,33.04,33.08,170785.0,27.8598,27.9441,27.8514,27.8851,170785.0
2019-03-14 13:00:00,33.08,33.12,33.06,33.11,112098.0,27.8851,27.9188,27.8682,27.9104,112098.0
2019-03-14 13:30:00,33.11,33.12,33.06,33.07,99637.0,27.9104,27.9188,27.8682,27.8767,99637.0
2019-03-14 14:00:00,33.07,33.24,33.05,33.23,297544.0,27.8767,28.02,27.8598,28.0115,297544.0
2019-03-14 14:30:00,33.23,33.23,33.1,33.13,148716.0,28.0115,28.0115,27.902,27.9272,148716.0
2019-03-14 15:00:00,33.13,33.24,33.1,33.16,267914.0,27.9272,28.02,27.902,27.9525,267914.0
2019-03-14 15:30:00,33.16,33.17,33.04,33.09,1033424.0,27.9525,27.961,27.8514,27.8935,1033424.0
2019-03-15 09:30:00,33.13,33.16,32.78,32.83,647744.0,27.9272,27.9525,27.6322,27.6744,647744.0
2019-03-15 10:00:00,32.84,32.87,32.73,32.75,374560.0,27.6828,27.7081,27.5901,27.6069,374560.0
2019-03-15 10:30:00,32.75,32.75,32.34,32.4,661418.0,27.6069,27.6069,27.2613,27.3119,661418.0
2019-03-15 11:00:00,32.4,32.56,32.38,32.46,509392.0,27.3119,27.4468,27.295,27.3625,509392.0
2019-03-15 11:30:00,32.46,32.51,32.32,32.34,313396.0,27.3625,27.4046,27.2444,27.2613,313396.0
2019-03-15 12:00:00,32.34,32.58,32.33,32.57,427255.0,27.2613,27.4636,27.2529,27.4552,427255.0
2019-03-15 12:30:00,32.58,32.77,32.58,32.72,205667.0,27.4636,27.6238,27.4636,27.5816,205667.0
2019-03-15 13:00:00,32.73,32.77,32.6,32.6,135651.0,27.5901,27.6238,27.4805,27.4805,135651.0
2019-03-15 13:30:00,32.61,32.68,32.54,32.55,118600.0,27.4889,27.5479,27.4299,27.4383,118600.0
2019-03-15 14:00:00,32.55,32.62,32.47,32.48,353667.0,27.4383,27.4973,27.3709,27.3793,353667.0
2019-03-15 14:30:00,32.48,32.52,32.42,32.44,383492.0,27.3793,27.413,27.3287,27.3456,383492.0
2019-03-15 15:00:00,32.43,32.5,32.34,32.45,382068.0,27.3372,27.3962,27.2613,27.354,382068.0
2019-03-15 15:30:00,32.46,32.53,32.17,32.17,1810107.0,27.3625,27.4215,27.118,27.118,1810107.0
2019-03-18 09:30:00,32.34,32.68,32.26,32.68,495808.0,27.2613,27.5479,27.1939,27.5479,495808.0
2019-03-18 10:00:00,32.68,32.89,32.68,32.82,248391.0,27.5479,27.7249,27.5479,27.6659,248391.0
2019-03-18 10:30:00,32.82,32.88,32.75,32.86,185821.0,27.6659,27.7165,27.6069,27.6996,185821.0
2019-03-18 11:00:00,32.86,32.89,32.79,32.85,194881.0,27.6996,27.7249,27.6406,27.6912,194881.0
2019-03-18 11:30:00,32.84,32.87,32.74,32.74,177419.0,27.6828,27.7081,27.5985,27.5985,177419.0
2019-03-18 12:00:00,32.75,32.77,32.68,32.7,182395.0,27.6069,27.6238,27.5479,27.5648,182395.0
2019-03-18 12:30:00,32.7,32.74,32.66,32.68,178598.0,27.5648,27.5985,27.531,27.5479,178598.0
2019-03-18 13:00:00,32.69,32.82,32.68,32.82,170874.0,27.5563,27.6659,27.5479,27.6659,170874.0
2019-03-18 13:30:00,32.81,32.85,32.77,32.83,145901.0,27.6575,27.6912,27.6238,27.6744,145901.0
2019-03-18 14:00:00,32.84,32.94,32.79,32.9,149053.0,27.6828,27.7671,27.6406,27.7334,149053.0
2019-03-18 14:30:00,32.9,32.9,32.79,32.85,118053.0,27.7334,27.7334,27.6406,27.6912,118053.0
2019-03-18 15:00:00,32.85,32.93,32.79,32.93,185945.0,27.6912,27.7586,27.6406,27.7586,185945.0
2019-03-18 15:30:00,32.92,33.0,32.9,32.93,562300.0,27.7502,27.8177,27.7334,27.7586,562300.0
2019-03-19 09:30:00,33.09,33.41,33.01,33.34,275258.0,27.8935,28.1633,27.8261,28.1043,275258.0
2019-03-19 10:00:00,33.34,33.45,33.15,33.16,183791.0,28.1043,28.197,27.9441,27.9525,183791.0
2019-03-19 10:30:00,33.16,33.17,33.06,33.14,215350.0,27.9525,27.961,27.8682,27.9357,215350.0
2019-03-19 11:00:00,33.14,33.3,33.13,33.28,225160.0,27.9357,28.0705,27.9272,28.0537,225160.0
2019-03-19 11:30:00,33.28,33.45,33.23,33.45,209347.0,28.0537,28.197,28.0115,28.197,209347.0
2019-03-19 12:00:00,33.45,33.51,33.41,33.47,91307.0,28.197,28.2476,28.1633,28.2138,91307.0
2019-03-19 12:30:00,33.47,33.53,33.2,33.28,121194.0,28.2138,28.2644,27.9862,28.0537,121194.0
2019-03-19 13:00:00,33.28,33.36,33.22,33.28,205641.0,28.0537,28.1211,28.0031,28.0537,205641.0
2019-03-19 13:30:00,33.27,33.3,33.15,33.17,78538.0,28.0453,28.0705,27.9441,27.961,78538.0
2019-03-19 14:00:00,33.16,33.19,33.07,33.12,111489.0,27.9525,27.9778,27.8767,27.9188,111489.0
2019-03-19 14:30:00,33.13,33.17,33.08,33.12,147538.0,27.9272,27.961,27.8851,27.9188,147538.0
2019-03-19 15:00:00,33.13,33.14,32.96,32.97,185645.0,27.9272,27.9357,27.7839,27.7924,185645.0
2019-03-19 15:30:00,32.97,32.97,32.79,32.93,743067.0,27.7924,27.7924,27.6406,27.7586,743067.0
2019-03-20 09:30:00,32.86,32.86,32.46,32.5,183970.0,27.6996,27.6996,27.3625,27.3962,183970.0
2019-03-20 10:00:00,32.5,32.52,31.99,32.1,636031.0,27.3962,27.413,26.9663,27.059,636031.0
2019-03-20 10:30:00,32.1,32.29,32.1,32.18,470709.0,27.059,27.2192,27.059,27.1264,470709.0
2019-03-20 11:00:00,32.19,32.22,32.0,32.07,320505.0,27.1349,27.1601,26.9747,27.0337,320505.0
2019-03-20 11:30:00,32.06,32.1,31.77,31.94,502948.0,27.0253,27.059,26.7808,26.9241,502948.0
2019-03-20 12:00:00,31.94,31.95,31.84,31.85,370109.0,26.9241,26.9325,26.8398,26.8483,370109.0
2019-03-20 12:30:00,31.85,31.88,31.7,31.88,251124.0,26.8483,26.8735,26.7218,26.8735,251124.0
2019-03-20 13:00:00,31.88,32.09,31.85,31.99,231388.0,26.8735,27.0506,26.8483,26.9663,231388.0
2019-03-20 13:30:00,31.99,32.08,31.95,32.02,118670.0,26.9663,27.0421,26.9325,26.9916,118670.0
2019-03-20 14:00:00,32.04,32.25,32.01,32.11,283118.0,27.0084,27.1854,26.9831,27.0674,283118.0
2019-03-20 14:30:00,32.11,32.32,32.03,32.21,314321.0,27.0674,27.2444,27.0,27.1517,314321.0
2019-03-20 15:00:00,32.22,32.31,31.94,31.95,293230.0,27.1601,27.236,26.9241,26.9325,293230.0
2019-03-20 15:30:00,31.95,32.01,31.84,31.85,890094.0,26.9325,26.9831,26.8398,26.8483,890094.0
2019-03-21 09:30:00,31.9,32.0,31.58,31.7,247201.0,26.8904,26.9747,26.6207,26.7218,247201.0
2019-03-21 10:00:00,31.71,31.94,31.7,31.87,302088.0,26.7302,26.9241,26.7218,26.8651,302088.0
2019-03-21 10:30:00,31.88,31.97,31.87,31.94,210306.0,26.8735,26.9494,26.8651,26.9241,210306.0
2019-03-21 11:00:00,31.95,32.1,31.93,32.02,245217.0,26.9325,27.059,26.9157,26.9916,245217.0
2019-03-21 11:30:00,32.03,32.13,32.01,32.11,191687.0,27.0,27.0843,26.9831,27.0674,191687.0
2019-03-21 12:00:00,32.1,32.15,32.05,32.12,173676.0,27.059,27.1011,27.0168,27.0759,173676.0
2019-03-21 12:30:00,32.12,32.14,32.0,32.02,166447.0,27.0759,27.0927,26.9747,26.9916,166447.0
2019-03-21 13:00:00,32.02,32.07,31.94,31.98,195655.0,26.9916,27.0337,26.9241,26.9578,195655.0
2019-03-21 13:30:00,31.97,32.02,31.94,31.99,219329.0,26.9494,26.9916,26.9241,26.9663,219329.0
2019-03-21 14:00:00,31.99,32.04,31.97,32.02,194780.0,26.9663,27.0084,26.9494,26.9916,194780.0
2019-03-21 14:30:00,32.02,32.17,32.02,32.1,226193.0,26.9916,27.118,26.9916,27.059,226193.0
2019-03-21 15:00:00,32.09,32.12,31.97,32.01,477424.0,27.0506,27.0759,26.9494,26.9831,477424.0
2019-03-21 15:30:00,32.01,32.09,31.93,31.96,962037.0,26.9831,27.0506,26.9157,26.941,962037.0
2019-03-22 09:30:00,31.54,31.79,31.48,31.57,244127.0,26.5869,26.7977,26.5364,26.6122,244127.0
2019-03-22 10:00:00,31.58,31.67,31.43,31.47,295165.0,26.6207,26.6965,26.4942,26.5279,295165.0
2019-03-22 10:30:00,31.48,31.51,31.31,31.31,218790.0,26.5364,26.5616,26.3931,26.3931,218790.0
2019-03-22 11:00:00,31.31,31.33,31.14,31.15,211374.0,26.3931,26.4099,26.2498,26.2582,211374.0
2019-03-22 11:30:00,31.14,31.16,30.91,30.97,435859.0,26.2498,26.2666,26.0559,26.1064,435859.0
2019-03-22 12:00:00,30.96,31.13,30.96,31.07,258430.0,26.098,26.2413,26.098,26.1907,258430.0
2019-03-22 12:30:00,31.07,31.29,31.0,31.29,318260.0,26.1907,26.3762,26.1317,26.3762,318260.0
2019-03-22 13:00:00,31.29,31.39,31.19,31.21,452504.0,26.3762,26.4605,26.2919,26.3088,452504.0
2019-03-22 13:30:00,31.2,31.25,31.06,31.11,181476.0,26.3003,26.3425,26.1823,26.2245,181476.0
2019-03-22 14:00:00,31.11,31.28,31.08,31.24,186888.0,26.2245,26.3678,26.1992,26.334,186888.0
2019-03-22 14:30:00,31.25,31.33,31.17,31.28,232563.0,26.3425,26.4099,26.275,26.3678,232563.0
2019-03-22 15:00:00,31.27,31.3,31.12,31.14,180439.0,26.3593,26.3846,26.2329,26.2498,180439.0
2019-03-22 15:30:00,31.13,31.14,30.91,30.93,819024.0,26.2413,26.2498,26.0559,26.0727,819024.0
2019-03-25 09:30:00,30.92,31.28,30.69,31.14,327986.0,26.0643,26.3678,25.8704,26.2498,327986.0
2019-03-25 10:00:00,31.14,31.3,31.01,31.29,247071.0,26.2498,26.3846,26.1402,26.3762,247071.0
2019-03-25 10:30:00,31.29,31.62,31.22,31.54,243866.0,26.3762,26.6544,26.3172,26.5869,243866.0
2019-03-25 11:00:00,31.53,31.8,31.53,31.78,262903.0,26.5785,26.8061,26.5785,26.7892,262903.0
2019-03-25 11:30:00,31.77,31.78,31.49,31.5,230205.0,26.7808,26.7892,26.5448,26.5532,230205.0
2019-03-25 12:00:00,31.5,31.66,31.48,31.66,191645.0,26.5532,26.6881,26.5364,26.6881,191645.0
2019-03-25 12:30:00,31.66,31.69,31.41,31.54,179558.0,26.6881,26.7134,26.4773,26.5869,179558.0
2019-03-25 13:00:00,31.55,31.57,31.48,31.52,220697.0,26.5954,26.6122,26.5364,26.5701,220697.0
2019-03-25 13:30:00,31.51,31.59,31.43,31.48,142507.0,26.5616,26.6291,26.4942,26.5364,142507.0
2019-03-25 14:00:00,31.48,31.5,31.34,31.38,202740.0,26.5364,26.5532,26.4183,26.4521,202740.0
2019-03-25 14:30:00,31.38,31.51,31.38,31.45,177915.0,26.4521,26.5616,26.4521,26.5111,177915.0
2019-03-25 15:00:00,31.45,31.56,31.4,31.53,234255.0,26.5111,26.6038,26.4689,26.5785,234255.0
2019-03-25 15:30:00,31.52,31.59,31.48,31.57,574820.0,26.5701,26.6291,26.5364,26.6122,574820.0
2019-03-26 09:30:00,31.7,32.13,31.7,32.11,269491.0,26.7218,27.0843,26.7218,27.0674,269491.0
2019-03-26 10:00:00,32.11,32.19,31.96,32.18,141914.0,27.0674,27.1349,26.941,27.1264,141914.0
2019-03-26 10:30:00,32.18,32.28,32.11,32.24,115636.0,27.1264,27.2107,27.0674,27.177,115636.0
2019-03-26 11:00:00,32.24,32.26,32.07,32.12,158944.0,27.177,27.1939,27.0337,27.0759,158944.0
2019-03-26 11:30:00,32.13,32.17,32.01,32.08,101144.0,27.0843,27.118,26.9831,27.0421,101144.0
2019-03-26 12:00:00,32.08,32.1,31.93,31.98,87939.0,27.0421,27.059,26.9157,26.9578,87939.0
2019-03-26 12:30:00,31.97,32.0,31.89,31.93,105800.0,26.9494,26.9747,26.882,26.9157,105800.0
2019-03-26 13:00:00,31.93,31.95,31.87,31.91,101544.0,26.9157,26.9325,26.8651,26.8988,101544.0
2019-03-26 13:30:00,31.9,31.9,31.8,31.81,75275.0,26.8904,26.8904,26.8061,26.8145,75275.0
2019-03-26 14:00:00,31.8,31.86,31.78,31.81,114988.0,26.8061,26.8567,26.7892,26.8145,114988.0
2019-03-26 14:30:00,31.81,31.96,31.75,31.96,140112.0,26.8145,26.941,26.764,26.941,140112.0
2019-03-26 15:00:00,31.95,32.0,31.9,31.9,256005.0,26.9325,26.9747,26.8904,26.8904,256005.0
2019-03-26 15:30:00,31.91,32.01,31.88,31.95,569456.0,26.8988,26.9831,26.8735,26.9325,569456.0
2019-03-27 09:30:00,31.95,32.6,31.95,32.31,336307.0,26.9325,27.4805,26.9325,27.236,336307.0
2019-03-27 10:00:00,32.32,32.49,32.23,32.42,169286.0,27.2444,27.3877,27.1686,27.3287,169286.0
2019-03-27 10:30:00,32.42,32.46,32.31,32.46,154272.0,27.3287,27.3625,27.236,27.3625,154272.0
2019-03-27 11:00:00,32.46,32.5,32.29,32.29,147941.0,27.3625,27.3962,27.2192,27.2192,147941.0
2019-03-27 11:30:00,32.29,32.33,32.17,32.3,134351.0,27.2192,27.2529,27.118,27.2276,134351.0
2019-03-27 12:00:00,32.29,32.43,32.25,32.41,111341.0,27.2192,27.3372,27.1854,27.3203,111341.0
2019-03-27 12:30:00,32.4,32.45,32.38,32.41,88636.0,27.3119,27.354,27.295,27.3203,88636.0
2019-03-27 13:00:00,32.41,32.48,32.33,32.44,109754.0,27.3203,27.3793,27.2529,27.3456,109754.0
2019-03-27 13:30:00,32.44,32.56,32.43,32.48,90435.0,27.3456,27.4468,27.3372,27.3793,90435.0
2019-03-27 14:00:00,32.48,32.52,32.41,32.44,171828.0,27.3793,27.413,27.3203,27.3456,171828.0
2019-03-27 14:30:00,32.43,32.46,32.34,32.36,255588.0,27.3372,27.3625,27.2613,27.2782,255588.0
2019-03-27 15:00:00,32.36,32.44,32.31,32.44,248171.0,27.2782,27.3456,27.236,27.3456,248171.0
2019-03-27 15:30:00,32.44,32.52,32.41,32.48,581598.0,27.3456,27.413,27.3203,27.3793,581598.0
2019-03-28 09:30:00,32.92,33.18,32.81,32.89,259289.0,27.7502,27.9694,27.6575,27.7249,259289.0
2019-03-28 10:00:00,32.9,33.01,32.86,32.95,133380.0,27.7334,27.8261,27.6996,27.7755,133380.0
2019-03-28 10:30:00,32.95,33.01,32.75,32.9,421767.0,27.7755,27.8261,27.6069,27.7334,421767.0
2019-03-28 11:00:00,32.9,32.9,32.64,32.64,172903.0,27.7334,27.7334,27.5142,27.5142,172903.0
2019-03-28 11:30:00,32.64,32.82,32.54,32.78,242181.0,27.5142,27.6659,27.4299,27.6322,242181.0
2019-03-28 12:00:00,32.77,32.77,32.58,32.69,144373.0,27.6238,27.6238,27.4636,27.5563,144373.0
2019-03-28 12:30:00,32.69,32.72,32.56,32.68,185354.0,27.5563,27.5816,27.4468,27.5479,185354.0
2019-03-28 13:00:00,32.69,32.84,32.66,32.82,219445.0,27.5563,27.6828,27.531,27.6659,219445.0
2019-03-28 13:30:00,32.82,32.85,32.76,32.77,109775.0,27.6659,27.6912,27.6153,27.6238,109775.0
2019-03-28 14:00:00,32.78,32.89,32.75,32.84,180737.0,27.6322,27.7249,27.6069,27.6828,180737.0
2019-03-28 14:30:00,32.84,32.86,32.71,32.74,160789.0,27.6828,27.6996,27.5732,27.5985,160789.0
2019-03-28 15:00:00,32.74,32.81,32.7,32.77,279103.0,27.5985,27.6575,27.5648,27.6238,279103.0
2019-03-28 15:30:00,32.77,32.79,32.65,32.72,690254.0,27.6238,27.6406,27.5226,27.5816,690254.0
2019-03-29 09:30:00,32.95,33.0,32.7,32.8,255631.0,27.7755,27.8177,27.5648,27.6491,255631.0
2019-03-29 10:00:00,32.79,33.02,32.74,33.02,146727.0,27.6406,27.8345,27.5985,27.8345,146727.0
2019-03-29 10:30:00,33.02,33.09,32.97,33.04,139359.0,27.8345,27.8935,27.7924,27.8514,139359.0
2019-03-29 11:00:00,33.04,33.08,32.76,32.82,259374.0,27.8514,27.8851,27.6153,27.6659,259374.0
2019-03-29 11:30:00,32.82,32.87,32.63,32.67,164612.0,27.6659,27.7081,27.5058,27.5395,164612.0
2019-03-29 12:00:00,32.67,32.67,32.5,32.6,132783.0,27.5395,27.5395,27.3962,27.4805,132783.0
2019-03-29 12:30:00,32.6,32.67,32.57,32.64,143244.0,27.4805,27.5395,27.4552,27.5142,143244.0
2019-03-29 13:00:00,32.64,32.66,32.52,32.52,126921.0,27.5142,27.531,27.413,27.413,126921.0
2019-03-29 13:30:00,32.52,32.58,32.39,32.44,189160.0,27.413,27.4636,27.3034,27.3456,189160.0
2019-03-29 14:00:00,32.44,32.52,32.34,32.45,158561.0,27.3456,27.413,27.2613,27.354,158561.0
2019-03-29 14:30:00,32.45,32.59,32.38,32.55,124493.0,27.354,27.472,27.295,27.4383,124493.0
2019-03-29 15:00:00,32.55,32.59,32.49,32.54,258664.0,27.4383,27.472,27.3877,27.4299,258664.0
2019-03-29 15:30:00,32.54,32.56,32.45,32.48,536820.0,27.4299,27.4468,27.354,27.3793,536820.0
2019-04-01 09:30:00,32.7,32.97,32.67,32.91,168174.0,27.5648,27.7924,27.5395,27.7418,168174.0
2019-04-01 10:00:00,32.92,33.41,32.91,33.38,385089.0,27.7502,28.1633,27.7418,28.138,385089.0
2019-04-01 10:30:00,33.38,33.51,33.3,33.4,390517.0,28.138,28.2476,28.0705,28.1548,390517.0
2019-04-01 11:00:00,33.41,33.5,33.36,33.41,315157.0,28.1633,28.2391,28.1211,28.1633,315157.0
2019-04-01 11:30:00,33.41,33.42,33.12,33.19,236200.0,28.1633,28.1717,27.9188,27.9778,236200.0
2019-04-01 12:00:00,33.2,33.31,33.18,33.21,152127.0,27.9862,28.079,27.9694,27.9947,152127.0
2019-04-01 12:30:00,33.22,33.25,33.15,33.23,95606.0,28.0031,28.0284,27.9441,28.0115,95606.0
2019-04-01 13:00:00,33.23,33.28,33.19,33.27,81589.0,28.0115,28.0537,27.9778,28.0453,81589.0
2019-04-01 13:30:00,33.27,33.31,33.25,33.26,112075.0,28.0453,28.079,28.0284,28.0368,112075.0
2019-04-01 14:00:00,33.26,33.35,33.25,33.35,146509.0,28.0368,28.1127,28.0284,28.1127,146509.0
2019-04-01 14:30:00,33.34,33.4,33.26,33.3,151050.0,28.1043,28.1548,28.0368,28.0705,151050.0
2019-04-01 15:00:00,33.29,33.38,33.26,33.36,234600.0,28.0621,28.138,28.0368,28.1211,234600.0
2019-04-01 15:30:00,33.36,33.4,33.32,33.39,598993.0,28.1211,28.1548,28.0874,28.1464,598993.0
2019-04-02 09:30:00,33.56,33.59,33.19,33.58,349885.0,28.2897,28.315,27.9778,28.3066,349885.0
2019-04-02 10:00:00,33.59,33.63,33.46,33.5,248240.0,28.315,28.3487,28.2054,28.2391,248240.0
2019-04-02 10:30:00,33.5,33.58,33.4,33.41,163088.0,28.2391,28.3066,28.1548,28.1633,163088.0
2019-04-02 11:00:00,33.42,33.43,33.24,33.36,193503.0,28.1717,28.1801,28.02,28.1211,193503.0
2019-04-02 11:30:00,33.36,33.47,33.2,33.44,111111.0,28.1211,28.2138,27.9862,28.1886,111111.0
2019-04-02 12:00:00,33.45,33.49,33.35,33.37,99769.0,28.197,28.2307,28.1127,28.1295,99769.0
2019-04-02 12:30:00,33.37,33.42,33.27,33.31,95768.0,28.1295,28.1717,28.0453,28.079,95768.0
2019-04-02 13:00:00,33.31,33.38,33.27,33.37,76607.0,28.079,28.138,28.0453,28.1295,76607.0
2019-04-02 13:30:00,33.37,33.41,33.29,33.3,86743.0,28.1295,28.1633,28.0621,28.0705,86743.0
2019-04-02 14:00:00,33.3,33.35,33.29,33.3,119945.0,28.0705,28.1127,28.0621,28.0705,119945.0
2019-04-02 14:30:00,33.3,33.35,33.28,33.33,102958.0,28.0705,28.1127,28.0537,28.0958,102958.0
2019-04-02 15:00:00,33.33,33.34,33.25,33.3,130203.0,28.0958,28.1043,28.0284,28.0705,130203.0
2019-04-02 15:30:00,33.3,33.37,33.22,33.25,506459.0,28.0705,28.1295,28.0031,28.0284,506459.0
2019-04-03 09:30:00,33.51,33.81,33.41,33.58,348459.0,28.2476,28.5005,28.1633,28.3066,348459.0
2019-04-03 10:00:00,33.57,33.94,33.54,33.9,271899.0,28.2981,28.61,28.2729,28.5763,271899.0
2019-04-03 10:30:00,33.9,33.93,33.72,33.87,250162.0,28.5763,28.6016,28.4246,28.551,250162.0
2019-04-03 11:00:00,33.87,33.95,33.8,33.85,214973.0,28.551,28.6185,28.492,28.5342,214973.0
2019-04-03 11:30:00,33.85,33.88,33.78,33.86,205488.0,28.5342,28.5595,28.4752,28.5426,205488.0
2019-04-03 12:00:00,33.86,33.93,33.78,33.89,141526.0,28.5426,28.6016,28.4752,28.5679,141526.0
2019-04-03 12:30:00,33.88,33.92,33.8,33.84,141360.0,28.5595,28.5932,28.492,28.5257,141360.0
2019-04-03 13:00:00,33.84,33.91,33.82,33.88,110201.0,28.5257,28.5847,28.5089,28.5595,110201.0
2019-04-03 13:30:00,33.87,33.89,33.72,33.73,110023.0,28.551,28.5679,28.4246,28.433,110023.0
2019-04-03 14:00:00,33.73,33.78,33.66,33.75,106880.0,28.433,28.4752,28.374,28.4499,106880.0
2019-04-03 14:30:00,33.76,33.84,33.74,33.81,181587.0,28.4583,28.5257,28.4414,28.5005,181587.0
2019-04-03 15:00:00,33.81,33.83,33.72,33.81,258047.0,28.5005,28.5173,28.4246,28.5005,258047.0
2019-04-03 15:30:00,33.8,33.94,33.79,33.88,642935.0,28.492,28.61,28.4836,28.5595,642935.0
2019-04-04 09:30:00,33.9,34.11,33.79,34.1,166224.0,28.5763,28.7533,28.4836,28.7449,166224.0
2019-04-04 10:00:00,34.11,34.18,33.99,34.14,105355.0,28.7533,28.8123,28.6522,28.7786,105355.0
2019-04-04 10:30:00,34.14,34.35,34.11,34.34,95318.0,28.7786,28.9556,28.7533,28.9472,95318.0
2019-04-04 11:00:00,34.34,34.44,34.2,34.3,131758.0,28.9472,29.0315,28.8292,28.9135,131758.0
2019-04-04 11:30:00,34.3,34.31,34.2,34.29,67170.0,28.9135,28.9219,28.8292,28.9051,67170.0
2019-04-04 12:00:00,34.29,34.33,34.21,34.23,113404.0,28.9051,28.9388,28.8376,28.8545,113404.0
2019-04-04 12:30:00,34.23,34.32,34.22,34.28,80584.0,28.8545,28.9304,28.8461,28.8966,80584.0
2019-04-04 13:00:00,34.29,34.3,34.17,34.21,69854.0,28.9051,28.9135,28.8039,28.8376,69854.0
2019-04-04 13:30:00,34.2,34.27,34.18,34.24,69422.0,28.8292,28.8882,28.8123,28.8629,69422.0
2019-04-04 14:00:00,34.25,34.33,34.2,34.33,80600.0,28.8714,28.9388,28.8292,28.9388,80600.0
2019-04-04 14:30:00,34.33,34.41,34.27,34.38,231366.0,28.9388,29.0062,28.8882,28.9809,231366.0
2019-04-04 15:00:00,34.38,34.41,34.34,34.35,203545.0,28.9809,29.0062,28.9472,28.9556,203545.0
2019-04-04 15:30:00,34.36,34.46,34.35,34.45,397472.0,28.9641,29.0484,28.9556,29.0399,397472.0
2019-04-05 09:30:00,34.56,34.73,34.34,34.5,237619.0,29.1327,29.276,28.9472,29.0821,237619.0
2019-04-05 10:00:00,34.51,34.53,34.21,34.26,229815.0,29.0905,29.1074,28.8376,28.8798,229815.0
2019-04-05 10:30:00,34.26,34.56,34.25,34.46,247664.0,28.8798,29.1327,28.8714,29.0484,247664.0
2019-04-05 11:00:00,34.47,34.55,34.43,34.51,121827.0,29.0568,29.1242,29.0231,29.0905,121827.0
2019-04-05 11:30:00,34.51,34.52,34.43,34.47,62027.0,29.0905,29.099,29.0231,29.0568,62027.0
2019-04-05 12:00:00,34.47,34.49,34.43,34.44,91249.0,29.0568,29.0737,29.0231,29.0315,91249.0
2019-04-05 12:30:00,34.44,34.45,34.33,34.45,72011.0,29.0315,29.0399,28.9388,29.0399,72011.0
2019-04-05 13:00:00,34.44,34.44,34.36,34.39,77944.0,29.0315,29.0315,28.9641,28.9894,77944.0
2019-04-05 13:30:00,34.38,34.41,34.29,34.39,94410.0,28.9809,29.0062,28.9051,28.9894,94410.0
2019-04-05 14:00:00,34.39,34.4,34.29,34.3,55502.0,28.9894,28.9978,28.9051,28.9135,55502.0
2019-04-05 14:30:00,34.3,34.3,34.14,34.19,172187.0,28.9135,28.9135,28.7786,28.8208,172187.0
2019-04-05 15:00:00,34.19,34.22,34.12,34.18,175225.0,28.8208,28.8461,28.7618,28.8123,175225.0
2019-04-05 15:30:00,34.17,34.26,34.13,34.25,593642.0,28.8039,28.8798,28.7702,28.8714,593642.0
2019-04-08 09:30:00,34.11,34.15,33.71,33.83,281491.0,28.7533,28.7871,28.4162,28.5173,281491.0
2019-04-08 10:00:00,33.84,33.85,33.67,33.81,149283.0,28.5257,28.5342,28.3824,28.5005,149283.0
2019-04-08 10:30:00,33.81,33.94,33.8,33.88,221094.0,28.5005,28.61,28.492,28.5595,221094.0
2019-04-08 11:00:00,33.88,33.92,33.82,33.84,217166.0,28.5595,28.5932,28.5089,28.5257,217166.0
2019-04-08 11:30:00,33.84,33.92,33.82,33.87,85022.0,28.5257,28.5932,28.5089,28.551,85022.0
2019-04-08 12:00:00,33.88,33.9,33.8,33.82,104734.0,28.5595,28.5763,28.492,28.5089,104734.0
2019-04-08 12:30:00,33.83,33.87,33.77,33.84,66427.0,28.5173,28.551,28.4667,28.5257,66427.0
2019-04-08 13:00:00,33.84,33.86,33.79,33.84,75109.0,28.5257,28.5426,28.4836,28.5257,75109.0
2019-04-08 13:30:00,33.84,33.93,33.82,33.9,90762.0,28.5257,28.6016,28.5089,28.5763,90762.0
2019-04-08 14:00:00,33.9,33.95,33.86,33.91,99862.0,28.5763,28.6185,28.5426,28.5847,99862.0
2019-04-08 14:30:00,33.91,33.91,33.85,33.88,73764.0,28.5847,28.5847,28.5342,28.5595,73764.0
2019-04-08 15:00:00,33.88,33.88,33.79,33.8,110610.0,28.5595,28.5595,28.4836,28.492,110610.0
2019-04-08 15:30:00,33.8,33.81,33.72,33.79,560072.0,28.492,28.5005,28.4246,28.4836,560072.0
2019-04-09 09:30:00,33.58,33.58,33.17,33.34,168004.0,28.3066,28.3066,27.961,28.1043,168004.0
2019-04-09 10:00:00,33.33,33.37,33.21,33.23,185181.0,28.0958,28.1295,27.9947,28.0115,185181.0
2019-04-09 10:30:00,33.23,33.28,33.13,33.16,161241.0,28.0115,28.0537,27.9272,27.9525,161241.0
2019-04-09 11:00:00,33.16,33.25,33.11,33.21,137106.0,27.9525,28.0284,27.9104,27.9947,137106.0
2019-04-09 11:30:00,33.21,33.23,33.14,33.19,199118.0,27.9947,28.0115,27.9357,27.9778,199118.0
2019-04-09 12:00:00,33.18,33.21,33.0,33.02,216629.0,27.9694,27.9947,27.8177,27.8345,216629.0
2019-04-09 12:30:00,33.02,33.16,33.02,33.11,153340.0,27.8345,27.9525,27.8345,27.9104,153340.0
2019-04-09 13:00:00,33.12,33.29,33.1,33.27,331534.0,27.9188,28.0621,27.902,28.0453,331534.0
2019-04-09 13:30:00,33.27,33.34,33.23,33.33,166161.0,28.0453,28.1043,28.0115,28.0958,166161.0
2019-04-09 14:00:00,33.33,33.35,33.27,33.31,175423.0,28.0958,28.1127,28.0453,28.079,175423.0
2019-04-09 14:30:00,33.31,33.47,33.28,33.45,198203.0,28.079,28.2138,28.0537,28.197,198203.0
2019-04-09 15:00:00,33.45,33.54,33.42,33.47,241266.0,28.197,28.2729,28.1717,28.2138,241266.0
2019-04-09 15:30:00,33.48,33.55,33.45,33.54,721304.0,28.2223,28.2813,28.197,28.2729,721304.0
2019-04-10 09:30:00,33.56,33.76,33.27,33.42,282603.0,28.2897,28.4583,28.0453,28.1717,282603.0
2019-04-10 10:00:00,33.41,33.42,33.05,33.19,199651.0,28.1633,28.1717,27.8598,27.9778,199651.0
2019-04-10 10:30:00,33.19,33.23,33.12,33.18,136679.0,27.9778,28.0115,27.9188,27.9694,136679.0
2019-04-10 11:00:00,33.18,33.23,33.1,33.14,130735.0,27.9694,28.0115,27.902,27.9357,130735.0
2019-04-10 11:30:00,33.14,33.22,33.13,33.22,189795.0,27.9357,28.0031,27.9272,28.0031,189795.0
2019-04-10 12:00:00,33.22,33.49,33.1,33.13,463919.0,28.0031,28.2307,27.902,27.9272,463919.0
2019-04-10 12:30:00,33.13,33.21,33.08,33.2,146909.0,27.9272,27.9947,27.8851,27.9862,146909.0
2019-04-10 13:00:00,33.2,33.33,33.17,33.29,133604.0,27.9862,28.0958,27.961,28.0621,133604.0
2019-04-10 13:30:00,33.29,33.29,33.14,33.21,167253.0,28.0621,28.0621,27.9357,27.9947,167253.0
2019-04-10 14:00:00,33.2,33.36,33.19,33.34,300084.0,27.9862,28.1211,27.9778,28.1043,300084.0
2019-04-10 14:30:00,33.34,33.43,33.29,33.33,154834.0,28.1043,28.1801,28.0621,28.0958,154834.0
2019-04-10 15:00:00,33.34,33.39,33.33,33.37,255321.0,28.1043,28.1464,28.0958,28.1295,255321.0
2019-04-10 15:30:00,33.37,33.42,33.32,33.4,685466.0,28.1295,28.1717,28.0874,28.1548,685466.0
2019-04-11 09:30:00,33.6,33.81,33.54,33.64,249403.0,28.3234,28.5005,28.2729,28.3571,249403.0
2019-04-11 10:00:00,33.65,33.66,33.36,33.58,297699.0,28.3656,28.374,28.1211,28.3066,297699.0
2019-04-11 10:30:00,33.58,33.58,33.34,33.34,179778.0,28.3066,28.3066,28.1043,28.1043,179778.0
2019-04-11 11:00:00,33.34,33.43,33.29,33.32,173653.0,28.1043,28.1801,28.0621,28.0874,173653.0
2019-04-11 11:30:00,33.32,33.38,33.23,33.34,106114.0,28.0874,28.138,28.0115,28.1043,106114.0
2019-04-11 12:00:00,33.34,33.38,33.29,33.3,89071.0,28.1043,28.138,28.0621,28.0705,89071.0
2019-04-11 12:30:00,33.3,33.31,33.2,33.22,90877.0,28.0705,28.079,27.9862,28.0031,90877.0
2019-04-11 13:00:00,33.23,33.28,33.2,33.23,87219.0,28.0115,28.0537,27.9862,28.0115,87219.0
2019-04-11 13:30:00,33.23,33.23,33.12,33.13,159270.0,28.0115,28.0115,27.9188,27.9272,159270.0
2019-04-11 14:00:00,33.13,33.17,32.98,33.02,144821.0,27.9272,27.961,27.8008,27.8345,144821.0
2019-04-11 14:30:00,33.02,33.07,32.89,32.95,171930.0,27.8345,27.8767,27.7249,27.7755,171930.0
2019-04-11 15:00:00,32.94,33.03,32.93,32.98,168446.0,27.7671,27.8429,27.7586,27.8008,168446.0
2019-04-11 15:30:00,32.98,32.98,32.82,32.9,1015802.0,27.8008,27.8008,27.6659,27.7334,1015802.0
2019-04-12 09:30:00,33.12,33.34,32.96,32.97,199768.0,27.9188,28.1043,27.7839,27.7924,199768.0
2019-04-12 10:00:00,32.97,32.98,32.68,32.72,166356.0,27.7924,27.8008,27.5479,27.5816,166356.0
2019-04-12 10:30:00,32.72,32.75,32.58,32.71,301117.0,27.5816,27.6069,27.4636,27.5732,301117.0
2019-04-12 11:00:00,32.7,32.84,32.59,32.6,237759.0,27.5648,27.6828,27.472,27.4805,237759.0
2019-04-12 11:30:00,32.61,32.64,32.38,32.58,488483.0,27.4889,27.5142,27.295,27.4636,488483.0
2019-04-12 12:00:00,32.57,32.66,32.55,32.6,113495.0,27.4552,27.531,27.4383,27.4805,113495.0
2019-04-12 12:30:00,32.6,32.7,32.58,32.68,161719.0,27.4805,27.5648,27.4636,27.5479,161719.0
2019-04-12 13:00:00,32.68,32.79,32.66,32.7,175101.0,27.5479,27.6406,27.531,27.5648,175101.0
2019-04-12 13:30:00,32.69,32.73,32.61,32.62,153457.0,27.5563,27.5901,27.4889,27.4973,153457.0
2019-04-12 14:00:00,32.61,32.62,32.46,32.62,327064.0,27.4889,27.4973,27.3625,27.4973,327064.0
2019-04-12 14:30:00,32.62,32.67,32.54,32.55,164993.0,27.4973,27.5395,27.4299,27.4383,164993.0
2019-04-12 15:00:00,32.57,32.65,32.55,32.62,135234.0,27.4552,27.5226,27.4383,27.4973,135234.0
2019-04-12 15:30:00,32.62,32.67,32.56,32.57,785088.0,27.4973,27.5395,27.4468,27.4552,785088.0
2019-04-15 09:30:00,32.66,32.69,32.4,32.51,344451.0,27.531,27.5563,27.3119,27.4046,344451.0
2019-04-15 10:00:00,32.52,32.76,32.41,32.43,145238.0,27.413,27.6153,27.3203,27.3372,145238.0
2019-04-15 10:30:00,32.41,32.47,32.19,32.19,198067.0,27.3203,27.3709,27.1349,27.1349,198067.0
2019-04-15 11:00:00,32.2,32.42,32.18,32.38,156297.0,27.1433,27.3287,27.1264,27.295,156297.0
2019-04-15 11:30:00,32.37,32.45,32.33,32.34,94171.0,27.2866,27.354,27.2529,27.2613,94171.0
2019-04-15 12:00:00,32.34,32.35,32.25,32.29,82616.0,27.2613,27.2697,27.1854,27.2192,82616.0
2019-04-15 12:30:00,32.28,32.3,32.18,32.19,161599.0,27.2107,27.2276,27.1264,27.1349,161599.0
2019-04-15 13:00:00,32.18,32.24,32.14,32.2,107591.0,27.1264,27.177,27.0927,27.1433,107591.0
2019-04-15 13:30:00,32.19,32.23,32.13,32.2,155234.0,27.1349,27.1686,27.0843,27.1433,155234.0
2019-04-15 14:00:00,32.19,32.35,32.19,32.34,148747.0,27.1349,27.2697,27.1349,27.2613,148747.0
2019-04-15 14:30:00,32.34,32.4,32.29,32.4,121719.0,27.2613,27.3119,27.2192,27.3119,121719.0
2019-04-15 15:00:00,32.4,32.5,32.39,32.42,172235.0,27.3119,27.3962,27.3034,27.3287,172235.0
2019-04-15 15:30:00,32.43,32.43,32.28,32.29,563658.0,27.3372,27.3372,27.2107,27.2192,563658.0
2019-04-16 09:30:00,32.21,32.36,31.99,32.14,333795.0,27.1517,27.2782,26.9663,27.0927,333795.0
2019-04-16 10:00:00,32.14,32.18,32.05,32.15,215324.0,27.0927,27.1264,27.0168,27.1011,215324.0
2019-04-16 10:30:00,32.14,32.14,31.92,32.04,440036.0,27.0927,27.0927,26.9073,27.0084,440036.0
2019-04-16 11:00:00,32.04,32.11,32.01,32.09,314464.0,27.0084,27.0674,26.9831,27.0506,314464.0
2019-04-16 11:30:00,32.08,32.12,32.06,32.1,214998.0,27.0421,27.0759,27.0253,27.059,214998.0
2019-04-16 12:00:00,32.09,32.19,32.07,32.11,263318.0,27.0506,27.1349,27.0337,27.0674,263318.0
2019-04-16 12:30:00,32.11,32.13,32.08,32.11,182483.0,27.0674,27.0843,27.0421,27.0674,182483.0
2019-04-16 13:00:00,32.11,32.11,32.05,32.07,73767.0,27.0674,27.0674,27.0168,27.0337,73767.0
2019-04-16 13:30:00,32.07,32.12,32.05,32.11,202974.0,27.0337,27.0759,27.0168,27.0674,202974.0
2019-04-16 14:00:00,32.11,32.13,32.08,32.13,102975.0,27.0674,27.0843,27.0421,27.0843,102975.0
2019-04-16 14:30:00,32.13,32.16,32.06,32.07,176539.0,27.0843,27.1096,27.0253,27.0337,176539.0
2019-04-16 15:00:00,32.06,32.2,32.06,32.2,255047.0,27.0253,27.1433,27.0253,27.1433,255047.0
2019-04-16 15:30:00,32.2,32.26,32.16,32.23,692218.0,27.1433,27.1939,27.1096,27.1686,692218.0
2019-04-17 09:30:00,32.48,33.2,32.45,33.15,635130.0,27.3793,27.9862,27.354,27.9441,635130.0
2019-04-17 10:00:00,33.14,33.15,32.65,32.72,388672.0,27.9357,27.9441,27.5226,27.5816,388672.0
2019-04-17 10:30:00,32.73,32.85,32.71,32.74,573608.0,27.5901,27.6912,27.5732,27.5985,573608.0
2019-04-17 11:00:00,32.74,32.84,32.56,32.61,278470.0,27.5985,27.6828,27.4468,27.4889,278470.0
2019-04-17 11:30:00,32.63,32.71,32.53,32.55,146059.0,27.5058,27.5732,27.4215,27.4383,146059.0
2019-04-17 12:00:00,32.55,32.55,32.38,32.4,112678.0,27.4383,27.4383,27.295,27.3119,112678.0
2019-04-17 12:30:00,32.39,32.48,32.3,32.38,121929.0,27.3034,27.3793,27.2276,27.295,121929.0
2019-04-17 13:00:00,32.37,32.4,32.32,32.35,97692.0,27.2866,27.3119,27.2444,27.2697,97692.0
2019-04-17 13:30:00,32.35,32.37,32.22,32.26,114946.0,27.2697,27.2866,27.1601,27.1939,114946.0
2019-04-17 14:00:00,32.25,32.35,32.24,32.3,100996.0,27.1854,27.2697,27.177,27.2276,100996.0
2019-04-17 14:30:00,32.3,32.35,32.26,32.28,172328.0,27.2276,27.2697,27.1939,27.2107,172328.0
2019-04-17 15:00:00,32.29,32.32,32.25,32.31,161664.0,27.2192,27.2444,27.1854,27.236,161664.0
2019-04-17 15:30:00,32.31,32.37,32.29,32.3,544920.0,27.236,27.2866,27.2192,27.2276,544920.0
2019-04-18 09:30:00,32.29,32.5,32.08,32.37,163148.0,27.2192,27.3962,27.0421,27.2866,163148.0
2019-04-18 10:00:00,32.37,32.54,32.35,32.51,169353.0,27.2866,27.4299,27.2697,27.4046,169353.0
2019-04-18 10:30:00,32.51,32.53,32.18,32.34,244388.0,27.4046,27.4215,27.1264,27.2613,244388.0
2019-04-18 11:00:00,32.34,32.43,32.15,32.17,92310.0,27.2613,27.3372,27.1011,27.118,92310.0
2019-04-18 11:30:00,32.17,32.34,32.17,32.32,76088.0,27.118,27.2613,27.118,27.2444,76088.0
2019-04-18 12:00:00,32.32,32.45,32.31,32.38,84661.0,27.2444,27.354,27.236,27.295,84661.0
2019-04-18 12:30:00,32.37,32.46,32.35,32.43,52552.0,27.2866,27.3625,27.2697,27.3372,52552.0
2019-04-18 13:00:00,32.43,32.6,32.4,32.56,198950.0,27.3372,27.4805,27.3119,27.4468,198950.0
2019-04-18 13:30:00,32.56,32.58,32.5,32.57,67716.0,27.4468,27.4636,27.3962,27.4552,67716.0
2019-04-18 14:00:00,32.57,32.63,32.45,32.55,137523.0,27.4552,27.5058,27.354,27.4383,137523.0
2019-04-18 14:30:00,32.55,32.63,32.55,32.6,119026.0,27.4383,27.5058,27.4383,27.4805,119026.0
2019-04-18 15:00:00,32.59,32.69,32.55,32.62,210816.0,27.472,27.5563,27.4383,27.4973,210816.0
2019-04-18 15:30:00,32.62,32.62,32.52,32.53,558538.0,27.4973,27.4973,27.413,27.4215,558538.0
2019-04-22 09:30:00,32.41,32.55,31.92,31.98,162505.0,27.3203,27.4383,26.9073,26.9578,162505.0
2019-04-22 10:00:00,31.98,31.98,31.53,31.56,250195.0,26.9578,26.9578,26.5785,26.6038,250195.0
2019-04-22 10:30:00,31.56,31.67,31.47,31.64,297161.0,26.6038,26.6965,26.5279,26.6712,297161.0
2019-04-22 11:00:00,31.63,31.64,31.45,31.58,218193.0,26.6628,26.6712,26.5111,26.6207,218193.0
2019-04-22 11:30:00,31.58,31.65,31.52,31.53,139345.0,26.6207,26.6797,26.5701,26.5785,139345.0
2019-04-22 12:00:00,31.53,31.59,31.45,31.46,240270.0,26.5785,26.6291,26.5111,26.5195,240270.0
2019-04-22 12:30:00,31.46,31.55,31.34,31.34,230947.0,26.5195,26.5954,26.4183,26.4183,230947.0
2019-04-22 13:00:00,31.34,31.39,31.18,31.2,363347.0,26.4183,26.4605,26.2835,26.3003,363347.0
2019-04-22 13:30:00,31.19,31.19,30.93,30.96,585026.0,26.2919,26.2919,26.0727,26.098,585026.0
2019-04-22 14:00:00,30.96,30.99,30.82,30.82,381003.0,26.098,26.1233,25.98,25.98,381003.0
2019-04-22 14:30:00,30.81,30.82,30.66,30.67,359626.0,25.9716,25.98,25.8451,25.8536,359626.0
2019-04-22 15:00:00,30.66,30.71,30.57,30.66,370778.0,25.8451,25.8873,25.7693,25.8451,370778.0
2019-04-22 15:30:00,30.67,30.69,30.6,30.69,1175712.0,25.8536,25.8704,25.7946,25.8704,1175712.0
2019-04-23 09:30:00,30.6,30.97,30.48,30.6,595782.0,25.7946,26.1064,25.6934,25.7946,595782.0
2019-04-23 10:00:00,30.61,30.65,30.18,30.21,754778.0,25.803,25.8367,25.4405,25.4658,754778.0
2019-04-23 10:30:00,30.2,30.47,30.05,30.08,812685.0,25.4574,25.685,25.3309,25.3562,812685.0
2019-04-23 11:00:00,30.09,30.39,30.07,30.27,397908.0,25.3646,25.6175,25.3478,25.5164,397908.0
2019-04-23 11:30:00,30.27,30.44,30.25,30.26,346682.0,25.5164,25.6597,25.4995,25.5079,346682.0
2019-04-23 12:00:00,30.27,30.62,30.26,30.53,333783.0,25.5164,25.8114,25.5079,25.7355,333783.0
2019-04-23 12:30:00,30.53,30.53,30.37,30.48,389661.0,25.7355,25.7355,25.6007,25.6934,389661.0
2019-04-23 13:00:00,30.48,30.83,30.43,30.82,687215.0,25.6934,25.9884,25.6512,25.98,687215.0
2019-04-23 13:30:00,30.81,30.95,30.71,30.91,578241.0,25.9716,26.0896,25.8873,26.0559,578241.0
2019-04-23 14:00:00,30.9,30.92,30.53,30.54,396881.0,26.0474,26.0643,25.7355,25.744,396881.0
2019-04-23 14:30:00,30.54,30.66,30.48,30.55,622758.0,25.744,25.8451,25.6934,25.7524,622758.0
2019-04-23 15:00:00,30.55,30.72,30.51,30.7,518705.0,25.7524,25.8957,25.7187,25.8788,518705.0
2019-04-23 15:30:00,30.7,30.84,30.6,30.83,1065269.0,25.8788,25.9969,25.7946,25.9884,1065269.0
2019-04-24 09:30:00,30.84,31.28,30.82,31.21,278275.0,25.9969,26.3678,25.98,26.3088,278275.0
2019-04-24 10:00:00,31.22,31.29,31.14,31.23,343176.0,26.3172,26.3762,26.2498,26.3256,343176.0
2019-04-24 10:30:00,31.23,31.66,31.21,31.63,531999.0,26.3256,26.6881,26.3088,26.6628,531999.0
2019-04-24 11:00:00,31.62,31.63,31.48,31.62,205720.0,26.6544,26.6628,26.5364,26.6544,205720.0
2019-04-24 11:30:00,31.63,31.68,31.54,31.61,202207.0,26.6628,26.7049,26.5869,26.6459,202207.0
2019-04-24 12:00:00,31.62,31.64,31.55,31.64,122235.0,26.6544,26.6712,26.5954,26.6712,122235.0
2019-04-24 12:30:00,31.63,31.63,31.48,31.57,147588.0,26.6628,26.6628,26.5364,26.6122,147588.0
2019-04-24 13:00:00,31.56,31.67,31.5,31.59,162849.0,26.6038,26.6965,26.5532,26.6291,162849.0
2019-04-24 13:30:00,31.59,31.8,31.57,31.71,240247.0,26.6291,26.8061,26.6122,26.7302,240247.0
2019-04-24 14:00:00,31.71,31.91,31.7,31.83,226289.0,26.7302,26.8988,26.7218,26.8314,226289.0
2019-04-24 14:30:00,31.83,31.86,31.76,31.84,263977.0,26.8314,26.8567,26.7724,26.8398,263977.0
2019-04-24 15:00:00,31.83,31.91,31.71,31.73,310180.0,26.8314,26.8988,26.7302,26.7471,310180.0
2019-04-24 15:30:00,31.73,31.77,31.52,31.56,895764.0,26.7471,26.7808,26.5701,26.6038,895764.0
2019-04-25 09:30:00,31.5,31.5,31.09,31.1,435111.0,26.5532,26.5532,26.2076,26.216,435111.0
2019-04-25 10:00:00,31.1,31.17,30.91,30.96,396573.0,26.216,26.275,26.0559,26.098,396573.0
2019-04-25 10:30:00,30.96,31.08,30.87,31.06,302736.0,26.098,26.1992,26.0222,26.1823,302736.0
2019-04-25 11:00:00,31.05,31.29,30.99,31.26,464337.0,26.1739,26.3762,26.1233,26.3509,464337.0
2019-04-25 11:30:00,31.26,31.31,30.98,30.98,265603.0,26.3509,26.3931,26.1149,26.1149,265603.0
2019-04-25 12:00:00,30.99,31.1,30.95,30.96,134832.0,26.1233,26.216,26.0896,26.098,134832.0
2019-04-25 12:30:00,30.96,31.16,30.96,31.12,181927.0,26.098,26.2666,26.098,26.2329,181927.0
2019-04-25 13:00:00,31.12,31.19,31.0,31.14,487548.0,26.2329,26.2919,26.1317,26.2498,487548.0
2019-04-25 13:30:00,31.15,31.17,31.08,31.13,219739.0,26.2582,26.275,26.1992,26.2413,219739.0
2019-04-25 14:00:00,31.13,31.15,31.08,31.1,143154.0,26.2413,26.2582,26.1992,26.216,143154.0
2019-04-25 14:30:00,31.1,31.1,30.85,30.87,246938.0,26.216,26.216,26.0053,26.0222,246938.0
2019-04-25 15:00:00,30.86,30.88,30.72,30.82,226460.0,26.0137,26.0306,25.8957,25.98,226460.0
2019-04-25 15:30:00,30.82,30.93,30.79,30.81,643002.0,25.98,26.0727,25.9547,25.9716,643002.0
2019-04-26 09:30:00,31.03,31.48,30.87,31.36,381939.0,26.157,26.5364,26.0222,26.4352,381939.0
2019-04-26 10:00:00,31.36,31.53,31.28,31.5,334610.0,26.4352,26.5785,26.3678,26.5532,334610.0
2019-04-26 10:30:00,31.5,31.58,31.36,31.39,182587.0,26.5532,26.6207,26.4352,26.4605,182587.0
2019-04-26 11:00:00,31.39,31.53,31.37,31.43,146257.0,26.4605,26.5785,26.4436,26.4942,146257.0
2019-04-26 11:30:00,31.44,31.49,31.36,31.46,129130.0,26.5026,26.5448,26.4352,26.5195,129130.0
2019-04-26 12:00:00,31.45,31.55,31.41,31.43,159931.0,26.5111,26.5954,26.4773,26.4942,159931.0
2019-04-26 12:30:00,31.43,31.44,31.32,31.36,112953.0,26.4942,26.5026,26.4015,26.4352,112953.0
2019-04-26 13:00:00,31.35,31.43,31.33,31.34,82775.0,26.4268,26.4942,26.4099,26.4183,82775.0
2019-04-26 13:30:00,31.33,31.45,31.32,31.45,135658.0,26.4099,26.5111,26.4015,26.5111,135658.0
2019-04-26 14:00:00,31.45,31.58,31.41,31.56,139404.0,26.5111,26.6207,26.4773,26.6038,139404.0
2019-04-26 14:30:00,31.57,31.58,31.51,31.56,147320.0,26.6122,26.6207,26.5616,26.6038,147320.0
2019-04-26 15:00:00,31.56,31.65,31.55,31.61,233517.0,26.6038,26.6797,26.5954,26.6459,233517.0
2019-04-26 15:30:00,31.61,31.74,31.57,31.67,679192.0,26.6459,26.7555,26.6122,26.6965,679192.0
2019-04-29 09:30:00,31.56,32.06,31.56,31.94,195232.0,26.6038,27.0253,26.6038,26.9241,195232.0
2019-04-29 10:00:00,31.95,31.96,31.74,31.87,81066.0,26.9325,26.941,26.7555,26.8651,81066.0
2019-04-29 10:30:00,31.87,31.87,31.71,31.71,93642.0,26.8651,26.8651,26.7302,26.7302,93642.0
2019-04-29 11:00:00,31.71,31.85,31.62,31.82,189772.0,26.7302,26.8483,26.6544,26.823,189772.0
2019-04-29 11:30:00,31.81,32.25,31.76,32.2,388204.0,26.8145,27.1854,26.7724,27.1433,388204.0
2019-04-29 12:00:00,32.2,32.26,32.15,32.25,149107.0,27.1433,27.1939,27.1011,27.1854,149107.0
2019-04-29 12:30:00,32.26,32.3,32.23,32.26,154655.0,27.1939,27.2276,27.1686,27.1939,154655.0
2019-04-29 13:00:00,32.26,32.28,32.2,32.2,156420.0,27.1939,27.2107,27.1433,27.1433,156420.0
2019-04-29 13:30:00,32.2,32.27,32.14,32.15,229530.0,27.1433,27.2023,27.0927,27.1011,229530.0
2019-04-29 14:00:00,32.14,32.25,32.01,32.08,1173306.0,27.0927,27.1854,26.9831,27.0421,1173306.0
2019-04-29 14:30:00,32.08,32.2,32.01,32.17,293318.0,27.0421,27.1433,26.9831,27.118,293318.0
2019-04-29 15:00:00,32.18,32.29,32.14,32.26,192286.0,27.1264,27.2192,27.0927,27.1939,192286.0
2019-04-29 15:30:00,32.27,32.35,32.24,32.33,864528.0,27.2023,27.2697,27.177,27.2529,864528.0
2019-04-30 09:30:00,32.04,32.21,31.89,31.96,286758.0,27.0084,27.1517,26.882,26.941,286758.0
2019-04-30 10:00:00,31.96,32.01,31.68,31.82,543856.0,26.941,26.9831,26.7049,26.823,543856.0
2019-04-30 10:30:00,31.82,31.95,31.65,31.95,386034.0,26.823,26.9325,26.6797,26.9325,386034.0
2019-04-30 11:00:00,31.95,31.98,31.8,31.87,171012.0,26.9325,26.9578,26.8061,26.8651,171012.0
2019-04-30 11:30:00,31.87,32.15,31.86,32.14,156673.0,26.8651,27.1011,26.8567,27.0927,156673.0
2019-04-30 12:00:00,32.15,32.29,32.11,32.13,132726.0,27.1011,27.2192,27.0674,27.0843,132726.0
2019-04-30 12:30:00,32.13,32.21,32.12,32.18,129777.0,27.0843,27.1517,27.0759,27.1264,129777.0
2019-04-30 13:00:00,32.18,32.2,32.07,32.08,129317.0,27.1264,27.1433,27.0337,27.0421,129317.0
2019-04-30 13:30:00,32.08,32.29,32.01,32.29,224654.0,27.0421,27.2192,26.9831,27.2192,224654.0
2019-04-30 14:00:00,32.29,32.29,32.09,32.13,178060.0,27.2192,27.2192,27.0506,27.0843,178060.0
2019-04-30 14:30:00,32.12,32.13,32.06,32.11,166815.0,27.0759,27.0843,27.0253,27.0674,166815.0
2019-04-30 15:00:00,32.11,32.19,32.08,32.19,274814.0,27.0674,27.1349,27.0421,27.1349,274814.0
2019-04-30 15:30:00,32.19,32.28,32.18,32.26,768632.0,27.1349,27.2107,27.1264,27.1939,768632.0
2019-05-01 09:30:00,32.36,32.53,32.3,32.43,133146.0,27.2782,27.4215,27.2276,27.3372,133146.0
2019-05-01 10:00:00,32.4,32.41,32.08,32.24,96117.0,27.3119,27.3203,27.0421,27.177,96117.0
2019-05-01 10:30:00,32.22,32.22,32.09,32.19,84428.0,27.1601,27.1601,27.0506,27.1349,84428.0
2019-05-01 11:00:00,32.19,32.21,31.97,31.99,139976.0,27.1349,27.1517,26.9494,26.9663,139976.0
2019-05-01 11:30:00,31.98,32.11,31.96,32.05,73289.0,26.9578,27.0674,26.941,27.0168,73289.0
2019-05-01 12:00:00,32.04,32.05,31.79,31.82,152315.0,27.0084,27.0168,26.7977,26.823,152315.0
2019-05-01 12:30:00,31.83,31.83,31.54,31.57,334281.0,26.8314,26.8314,26.5869,26.6122,334281.0
2019-05-01 13:00:00,31.58,31.66,31.48,31.55,261255.0,26.6207,26.6881,26.5364,26.5954,261255.0
2019-05-01 13:30:00,31.55,31.59,31.46,31.5,273922.0,26.5954,26.6291,26.5195,26.5532,273922.0
2019-05-01 14:00:00,31.49,31.54,31.45,31.45,352656.0,26.5448,26.5869,26.5111,26.5111,352656.0
2019-05-01 14:30:00,31.44,31.48,31.27,31.28,467769.0,26.5026,26.5364,26.3593,26.3678,467769.0
2019-05-01 15:00:00,31.28,31.34,31.07,31.17,751889.0,26.3678,26.4183,26.1907,26.275,751889.0
2019-05-01 15:30:00,31.17,31.18,30.97,31.02,1123030.0,26.275,26.2835,26.1064,26.1486,1123030.0
2019-05-02 09:30:00,31.14,31.59,30.84,30.85,550974.0,26.2498,26.6291,25.9969,26.0053,550974.0
2019-05-02 10:00:00,30.85,31.25,30.83,31.09,497772.0,26.0053,26.3425,25.9884,26.2076,497772.0
2019-05-02 10:30:00,31.09,31.32,31.07,31.08,303492.0,26.2076,26.4015,26.1907,26.1992,303492.0
2019-05-02 11:00:00,31.08,31.33,30.98,31.02,441509.0,26.1992,26.4099,26.1149,26.1486,441509.0
2019-05-02 11:30:00,31.02,31.15,30.9,31.09,255801.0,26.1486,26.2582,26.0474,26.2076,255801.0
2019-05-02 12:00:00,31.1,31.16,31.04,31.13,275148.0,26.216,26.2666,26.1655,26.2413,275148.0
2019-05-02 12:30:00,31.13,31.19,31.09,31.17,165067.0,26.2413,26.2919,26.2076,26.275,165067.0
2019-05-02 13:00:00,31.17,31.19,31.07,31.14,250513.0,26.275,26.2919,26.1907,26.2498,250513.0
2019-05-02 13:30:00,31.14,31.27,31.1,31.2,199472.0,26.2498,26.3593,26.216,26.3003,199472.0
2019-05-02 14:00:00,31.2,31.26,31.13,31.14,272542.0,26.3003,26.3509,26.2413,26.2498,272542.0
2019-05-02 14:30:00,31.13,31.17,31.01,31.05,264482.0,26.2413,26.275,26.1402,26.1739,264482.0
2019-05-02 15:00:00,31.05,31.28,31.03,31.28,232271.0,26.1739,26.3678,26.157,26.3678,232271.0
2019-05-02 15:30:00,31.27,31.39,31.22,31.38,703481.0,26.3593,26.4605,26.3172,26.4521,703481.0
2019-05-03 09:30:00,31.61,31.88,31.54,31.84,345753.0,26.6459,26.8735,26.5869,26.8398,345753.0
2019-05-03 10:00:00,31.83,31.85,31.61,31.73,239935.0,26.8314,26.8483,26.6459,26.7471,239935.0
2019-05-03 10:30:00,31.73,31.8,31.59,31.8,1271031.0,26.7471,26.8061,26.6291,26.8061,1271031.0
2019-05-03 11:00:00,31.8,31.88,31.44,31.48,253032.0,26.8061,26.8735,26.5026,26.5364,253032.0
2019-05-03 11:30:00,31.48,31.5,31.3,31.32,172522.0,26.5364,26.5532,26.3846,26.4015,172522.0
2019-05-03 12:00:00,31.32,31.41,31.31,31.38,164800.0,26.4015,26.4773,26.3931,26.4521,164800.0
2019-05-03 12:30:00,31.38,31.46,31.34,31.4,280149.0,26.4521,26.5195,26.4183,26.4689,280149.0
2019-05-03 13:00:00,31.4,31.41,31.3,31.32,140840.0,26.4689,26.4773,26.3846,26.4015,140840.0
2019-05-03 13:30:00,31.32,31.32,31.11,31.29,419487.0,26.4015,26.4015,26.2245,26.3762,419487.0
2019-05-03 14:00:00,31.29,31.31,31.24,31.26,208029.0,26.3762,26.3931,26.334,26.3509,208029.0
2019-05-03 14:30:00,31.25,31.31,31.21,31.27,467363.0,26.3425,26.3931,26.3088,26.3593,467363.0
2019-05-03 15:00:00,31.26,31.29,31.11,31.13,362426.0,26.3509,26.3762,26.2245,26.2413,362426.0
2019-05-03 15:30:00,31.13,31.26,31.1,31.2,991831.0,26.2413,26.3509,26.216,26.3003,991831.0
2019-05-06 09:30:00,30.46,31.38,30.35,31.37,722169.0,25.6765,26.4521,25.5838,26.4436,722169.0
2019-05-06 10:00:00,31.37,31.43,31.09,31.43,603160.0,26.4436,26.4942,26.2076,26.4942,603160.0
2019-05-06 10:30:00,31.43,31.44,31.06,31.25,228278.0,26.4942,26.5026,26.1823,26.3425,228278.0
2019-05-06 11:00:00,31.24,31.39,31.2,31.3,176688.0,26.334,26.4605,26.3003,26.3846,176688.0
2019-05-06 11:30:00,31.3,31.37,31.17,31.36,220327.0,26.3846,26.4436,26.275,26.4352,220327.0
2019-05-06 12:00:00,31.37,31.39,31.26,31.27,169830.0,26.4436,26.4605,26.3509,26.3593,169830.0
2019-05-06 12:30:00,31.27,31.31,31.19,31.21,150322.0,26.3593,26.3931,26.2919,26.3088,150322.0
2019-05-06 13:00:00,31.21,31.26,31.14,31.25,98390.0,26.3088,26.3509,26.2498,26.3425,98390.0
2019-05-06 13:30:00,31.26,31.26,31.18,31.24,102919.0,26.3509,26.3509,26.2835,26.334,102919.0
2019-05-06 14:00:00,31.24,31.35,31.2,31.31,285259.0,26.334,26.4268,26.3003,26.3931,285259.0
2019-05-06 14:30:00,31.32,31.54,31.31,31.51,340252.0,26.4015,26.5869,26.3931,26.5616,340252.0
2019-05-06 15:00:00,31.51,31.54,31.47,31.51,316384.0,26.5616,26.5869,26.5279,26.5616,316384.0
2019-05-06 15:30:00,31.51,31.66,31.5,31.52,863306.0,26.5616,26.6881,26.5532,26.5701,863306.0
2019-05-07 09:30:00,31.22,31.45,31.12,31.33,420473.0,26.3172,26.5111,26.2329,26.4099,420473.0
2019-05-07 10:00:00,31.33,31.34,31.07,31.26,311124.0,26.4099,26.4183,26.1907,26.3509,311124.0
2019-05-07 10:30:00,31.25,31.41,31.16,31.18,300091.0,26.3425,26.4773,26.2666,26.2835,300091.0
2019-05-07 11:00:00,31.17,31.29,31.0,31.09,186502.0,26.275,26.3762,26.1317,26.2076,186502.0
2019-05-07 11:30:00,31.09,31.14,30.96,31.1,187799.0,26.2076,26.2498,26.098,26.216,187799.0
2019-05-07 12:00:00,31.09,31.1,30.95,30.96,676614.0,26.2076,26.216,26.0896,26.098,676614.0
2019-05-07 12:30:00,30.96,31.07,30.95,30.99,253229.0,26.098,26.1907,26.0896,26.1233,253229.0
2019-05-07 13:00:00,30.99,30.99,30.75,30.77,370620.0,26.1233,26.1233,25.921,25.9379,370620.0
2019-05-07 13:30:00,30.77,31.03,30.67,30.98,506122.0,25.9379,26.157,25.8536,26.1149,506122.0
2019-05-07 14:00:00,30.98,31.02,30.71,30.73,295034.0,26.1149,26.1486,25.8873,25.9041,295034.0
2019-05-07 14:30:00,30.73,30.75,30.53,30.67,291466.0,25.9041,25.921,25.7355,25.8536,291466.0
2019-05-07 15:00:00,30.68,30.72,30.57,30.67,199105.0,25.862,25.8957,25.7693,25.8536,199105.0
2019-05-07 15:30:00,30.66,30.77,30.51,30.73,1138693.0,25.8451,25.9379,25.7187,25.9041,1138693.0
2019-05-08 09:30:00,30.58,31.03,30.5,30.83,294747.0,25.7777,26.157,25.7103,25.9884,294747.0
2019-05-08 10:00:00,30.85,30.91,30.6,30.77,257758.0,26.0053,26.0559,25.7946,25.9379,257758.0
2019-05-08 10:30:00,30.79,30.84,30.66,30.84,265924.0,25.9547,25.9969,25.8451,25.9969,265924.0
2019-05-08 11:00:00,30.84,31.08,30.83,31.04,264245.0,25.9969,26.1992,25.9884,26.1655,264245.0
2019-05-08 11:30:00,31.04,31.15,30.89,30.99,237470.0,26.1655,26.2582,26.039,26.1233,237470.0
2019-05-08 12:00:00,30.99,31.02,30.88,30.94,206267.0,26.1233,26.1486,26.0306,26.0812,206267.0
2019-05-08 12:30:00,30.94,30.98,30.83,30.88,245525.0,26.0812,26.1149,25.9884,26.0306,245525.0
2019-05-08 13:00:00,30.89,30.94,30.87,30.94,132605.0,26.039,26.0812,26.0222,26.0812,132605.0
2019-05-08 13:30:00,30.94,31.07,30.92,31.05,195849.0,26.0812,26.1907,26.0643,26.1739,195849.0
2019-05-08 14:00:00,31.05,31.09,30.95,31.09,222643.0,26.1739,26.2076,26.0896,26.2076,222643.0
2019-05-08 14:30:00,31.1,31.29,31.1,31.17,467546.0,26.216,26.3762,26.216,26.275,467546.0
2019-05-08 15:00:00,31.17,31.2,31.0,31.01,432817.0,26.275,26.3003,26.1317,26.1402,432817.0
2019-05-08 15:30:00,31.02,31.02,30.61,30.64,1480821.0,26.1486,26.1486,25.803,25.8283,1480821.0
2019-05-09 09:30:00,36.07,36.07,33.5,33.66,5712008.0,30.4055,30.4055,28.2391,28.374,5712008.0
2019-05-09 10:00:00,33.65,34.75,33.51,34.22,1767440.0,28.3656,29.2928,28.2476,28.8461,1767440.0
2019-05-09 10:30:00,34.23,34.25,33.65,33.89,1110960.0,28.8545,28.8714,28.3656,28.5679,1110960.0
2019-05-09 11:00:00,33.91,33.94,32.93,33.27,1592871.0,28.5847,28.61,27.7586,28.0453,1592871.0
2019-05-09 11:30:00,33.27,33.74,32.95,33.7,953316.0,28.0453,28.4414,27.7755,28.4077,953316.0
2019-05-09 12:00:00,33.7,34.12,33.51,33.55,788820.0,28.4077,28.7618,28.2476,28.2813,788820.0
2019-05-09 12:30:00,33.57,34.1,33.56,33.98,523576.0,28.2981,28.7449,28.2897,28.6438,523576.0
2019-05-09 13:00:00,33.99,34.05,33.53,33.62,386882.0,28.6522,28.7028,28.2644,28.3403,386882.0
2019-05-09 13:30:00,33.61,34.1,33.41,33.54,1215933.0,28.3319,28.7449,28.1633,28.2729,1215933.0
2019-05-09 14:00:00,33.54,33.58,33.29,33.33,407248.0,28.2729,28.3066,28.0621,28.0958,407248.0
2019-05-09 14:30:00,33.33,33.48,33.18,33.19,425578.0,28.0958,28.2223,27.9694,27.9778,425578.0
2019-05-09 15:00:00,33.2,33.23,33.01,33.23,700806.0,27.9862,28.0115,27.8261,28.0115,700806.0
2019-05-09 15:30:00,33.23,33.47,33.16,33.34,1836698.0,28.0115,28.2138,27.9525,28.1043,1836698.0
2019-05-10 09:30:00,33.05,33.31,32.0,32.04,917814.0,27.8598,28.079,26.9747,27.0084,917814.0
2019-05-10 10:00:00,32.03,32.06,31.59,31.76,834512.0,27.0,27.0253,26.6291,26.7724,834512.0
2019-05-10 10:30:00,31.75,31.79,31.35,31.63,863876.0,26.764,26.7977,26.4268,26.6628,863876.0
2019-05-10 11:00:00,31.63,31.84,31.48,31.73,294539.0,26.6628,26.8398,26.5364,26.7471,294539.0
2019-05-10 11:30:00,31.73,31.91,31.61,31.89,347797.0,26.7471,26.8988,26.6459,26.882,347797.0
2019-05-10 12:00:00,31.89,32.14,31.86,32.12,403675.0,26.882,27.0927,26.8567,27.0759,403675.0
2019-05-10 12:30:00,32.11,32.22,32.03,32.22,223408.0,27.0674,27.1601,27.0,27.1601,223408.0
2019-05-10 13:00:00,32.22,32.63,32.21,32.42,460706.0,27.1601,27.5058,27.1517,27.3287,460706.0
2019-05-10 13:30:00,32.42,32.5,32.32,32.4,257906.0,27.3287,27.3962,27.2444,27.3119,257906.0
2019-05-10 14:00:00,32.4,32.41,32.0,32.08,382366.0,27.3119,27.3203,26.9747,27.0421,382366.0
2019-05-10 14:30:00,32.07,32.22,32.02,32.18,246018.0,27.0337,27.1601,26.9916,27.1264,246018.0
2019-05-10 15:00:00,32.17,32.5,32.17,32.47,299777.0,27.118,27.3962,27.118,27.3709,299777.0
2019-05-10 15:30:00,32.47,32.5,32.14,32.25,1007351.0,27.3709,27.3962,27.0927,27.1854,1007351.0
2019-05-13 09:30:00,31.39,31.43,30.82,30.9,656352.0,26.4605,26.4942,25.98,26.0474,656352.0
2019-05-13 10:00:00,30.89,30.92,30.32,30.4,658225.0,26.039,26.0643,25.5585,25.626,658225.0
2019-05-13 10:30:00,30.4,30.69,30.3,30.68,481520.0,25.626,25.8704,25.5417,25.862,481520.0
2019-05-13 11:00:00,30.69,30.77,30.5,30.52,372537.0,25.8704,25.9379,25.7103,25.7271,372537.0
2019-05-13 11:30:00,30.52,30.61,30.39,30.54,239208.0,25.7271,25.803,25.6175,25.744,239208.0
2019-05-13 12:00:00,30.53,30.54,30.28,30.3,320175.0,25.7355,25.744,25.5248,25.5417,320175.0
2019-05-13 12:30:00,30.3,30.35,30.1,30.13,343908.0,25.5417,25.5838,25.3731,25.3984,343908.0
2019-05-13 13:00:00,30.12,30.23,29.99,30.1,358415.0,25.3899,25.4827,25.2803,25.3731,358415.0
2019-05-13 13:30:00,30.1,30.23,30.06,30.08,190526.0,25.3731,25.4827,25.3394,25.3562,190526.0
2019-05-13 14:00:00,30.08,30.33,30.04,30.27,313136.0,25.3562,25.567,25.3225,25.5164,313136.0
2019-05-13 14:30:00,30.28,30.32,30.19,30.25,282596.0,25.5248,25.5585,25.4489,25.4995,282596.0
2019-05-13 15:00:00,30.25,30.35,30.18,30.28,349021.0,25.4995,25.5838,25.4405,25.5248,349021.0
2019-05-13 15:30:00,30.27,30.31,30.21,30.22,1148094.0,25.5164,25.5501,25.4658,25.4742,1148094.0
2019-05-14 09:30:00,30.48,30.53,30.05,30.13,474630.0,25.6934,25.7355,25.3309,25.3984,474630.0
2019-05-14 10:00:00,30.12,30.22,29.82,30.0,398638.0,25.3899,25.4742,25.137,25.2888,398638.0
2019-05-14 10:30:00,30.0,30.25,30.0,30.17,298750.0,25.2888,25.4995,25.2888,25.4321,298750.0
2019-05-14 11:00:00,30.18,30.56,30.15,30.48,329370.0,25.4405,25.7608,25.4152,25.6934,329370.0
2019-05-14 11:30:00,30.48,30.56,30.43,30.49,207516.0,25.6934,25.7608,25.6512,25.7018,207516.0
2019-05-14 12:00:00,30.49,30.52,30.35,30.38,199698.0,25.7018,25.7271,25.5838,25.6091,199698.0
2019-05-14 12:30:00,30.38,30.47,30.34,30.38,168836.0,25.6091,25.685,25.5754,25.6091,168836.0
2019-05-14 13:00:00,30.37,30.75,30.37,30.75,259515.0,25.6007,25.921,25.6007,25.921,259515.0
2019-05-14 13:30:00,30.75,30.85,30.64,30.8,273016.0,25.921,26.0053,25.8283,25.9631,273016.0
2019-05-14 14:00:00,30.8,30.96,30.75,30.86,300109.0,25.9631,26.098,25.921,26.0137,300109.0
2019-05-14 14:30:00,30.86,30.89,30.75,30.82,223283.0,26.0137,26.039,25.921,25.98,223283.0
2019-05-14 15:00:00,30.81,30.96,30.76,30.8,252448.0,25.9716,26.098,25.9294,25.9631,252448.0
2019-05-14 15:30:00,30.8,30.82,30.68,30.77,829744.0,25.9631,25.98,25.862,25.9379,829744.0
2019-05-15 09:30:00,30.54,30.86,30.25,30.78,457793.0,25.744,26.0137,25.4995,25.9463,457793.0
2019-05-15 10:00:00,30.78,31.12,30.62,31.12,383322.0,25.9463,26.2329,25.8114,26.2329,383322.0
2019-05-15 10:30:00,31.12,31.39,31.09,31.21,399837.0,26.2329,26.4605,26.2076,26.3088,399837.0
2019-05-15 11:00:00,31.22,31.32,31.11,31.15,240779.0,26.3172,26.4015,26.2245,26.2582,240779.0
2019-05-15 11:30:00,31.16,31.25,31.09,31.16,201471.0,26.2666,26.3425,26.2076,26.2666,201471.0
2019-05-15 12:00:00,31.17,31.27,30.91,30.93,175147.0,26.275,26.3593,26.0559,26.0727,175147.0
2019-05-15 12:30:00,30.93,30.96,30.82,30.87,160811.0,26.0727,26.098,25.98,26.0222,160811.0
2019-05-15 13:00:00,30.86,30.9,30.75,30.77,183455.0,26.0137,26.0474,25.921,25.9379,183455.0
2019-05-15 13:30:00,30.78,30.96,30.77,30.9,166105.0,25.9463,26.098,25.9379,26.0474,166105.0
2019-05-15 14:00:00,30.89,31.0,30.87,30.95,179166.0,26.039,26.1317,26.0222,26.0896,179166.0
2019-05-15 14:30:00,30.96,30.99,30.9,30.94,151458.0,26.098,26.1233,26.0474,26.0812,151458.0
2019-05-15 15:00:00,30.95,31.09,30.9,31.05,189143.0,26.0896,26.2076,26.0474,26.1739,189143.0
2019-05-15 15:30:00,31.05,31.12,31.01,31.07,914514.0,26.1739,26.2329,26.1402,26.1907,914514.0
2019-05-16 09:30:00,31.26,31.43,31.21,31.38,321757.0,26.3509,26.4942,26.3088,26.4521,321757.0
2019-05-16 10:00:00,31.4,31.58,31.27,31.58,360304.0,26.4689,26.6207,26.3593,26.6207,360304.0
2019-05-16 10:30:00,31.57,31.59,31.49,31.56,176590.0,26.6122,26.6291,26.5448,26.6038,176590.0
2019-05-16 11:00:00,31.56,31.62,31.49,31.6,171006.0,26.6038,26.6544,26.5448,26.6375,171006.0
2019-05-16 11:30:00,31.6,31.69,31.55,31.6,430921.0,26.6375,26.7134,26.5954,26.6375,430921.0
2019-05-16 12:00:00,31.6,31.73,31.5,31.71,159451.0,26.6375,26.7471,26.5532,26.7302,159451.0
2019-05-16 12:30:00,31.71,31.79,31.63,31.71,187624.0,26.7302,26.7977,26.6628,26.7302,187624.0
2019-05-16 13:00:00,31.72,31.78,31.61,31.68,147123.0,26.7387,26.7892,26.6459,26.7049,147123.0
2019-05-16 13:30:00,31.67,31.67,31.51,31.57,123183.0,26.6965,26.6965,26.5616,26.6122,123183.0
2019-05-16 14:00:00,31.56,31.62,31.45,31.62,196566.0,26.6038,26.6544,26.5111,26.6544,196566.0
2019-05-16 14:30:00,31.63,31.71,31.5,31.58,169349.0,26.6628,26.7302,26.5532,26.6207,169349.0
2019-05-16 15:00:00,31.58,31.59,31.38,31.47,232220.0,26.6207,26.6291,26.4521,26.5279,232220.0
2019-05-16 15:30:00,31.47,31.55,31.33,31.36,696361.0,26.5279,26.5954,26.4099,26.4352,696361.0
2019-05-17 09:30:00,31.08,31.27,30.83,30.89,217884.0,26.1992,26.3593,25.9884,26.039,217884.0
2019-05-17 10:00:00,30.87,30.99,30.69,30.93,351433.0,26.0222,26.1233,25.8704,26.0727,351433.0
2019-05-17 10:30:00,30.92,31.15,30.87,31.08,349061.0,26.0643,26.2582,26.0222,26.1992,349061.0
2019-05-17 11:00:00,31.09,31.22,31.01,31.06,360622.0,26.2076,26.3172,26.1402,26.1823,360622.0
2019-05-17 11:30:00,31.06,31.14,30.98,31.14,183860.0,26.1823,26.2498,26.1149,26.2498,183860.0
2019-05-17 12:00:00,31.14,31.17,31.01,31.04,227701.0,26.2498,26.275,26.1402,26.1655,227701.0
2019-05-17 12:30:00,31.03,31.07,30.94,31.01,195179.0,26.157,26.1907,26.0812,26.1402,195179.0
2019-05-17 13:00:00,31.02,31.15,31.0,31.1,123615.0,26.1486,26.2582,26.1317,26.216,123615.0
2019-05-17 13:30:00,31.1,31.21,31.06,31.11,128961.0,26.216,26.3088,26.1823,26.2245,128961.0
2019-05-17 14:00:00,31.11,31.18,30.96,30.96,254720.0,26.2245,26.2835,26.098,26.098,254720.0
2019-05-17 14:30:00,30.96,31.03,30.91,31.01,212084.0,26.098,26.157,26.0559,26.1402,212084.0
2019-05-17 15:00:00,31.01,31.02,30.73,30.86,430367.0,26.1402,26.1486,25.9041,26.0137,430367.0
2019-05-17 15:30:00,30.85,30.86,30.67,30.78,947599.0,26.0053,26.0137,25.8536,25.9463,947599.0
2019-05-20 09:30:00,30.54,30.62,30.33,30.51,288348.0,25.744,25.8114,25.567,25.7187,288348.0
2019-05-20 10:00:00,30.51,30.54,30.35,30.5,217650.0,25.7187,25.744,25.5838,25.7103,217650.0
2019-05-20 10:30:00,30.5,30.71,30.49,30.66,246411.0,25.7103,25.8873,25.7018,25.8451,246411.0
2019-05-20 11:00:00,30.66,30.7,30.38,30.46,277959.0,25.8451,25.8788,25.6091,25.6765,277959.0
2019-05-20 11:30:00,30.46,30.52,30.43,30.5,192976.0,25.6765,25.7271,25.6512,25.7103,192976.0
2019-05-20 12:00:00,30.5,30.56,30.45,30.48,158121.0,25.7103,25.7608,25.6681,25.6934,158121.0
2019-05-20 12:30:00,30.48,30.58,30.46,30.55,119630.0,25.6934,25.7777,25.6765,25.7524,119630.0
2019-05-20 13:00:00,30.55,30.66,30.51,30.59,152941.0,25.7524,25.8451,25.7187,25.7861,152941.0
2019-05-20 13:30:00,30.59,30.7,30.58,30.7,180559.0,25.7861,25.8788,25.7777,25.8788,180559.0
2019-05-20 14:00:00,30.7,30.73,30.64,30.65,110665.0,25.8788,25.9041,25.8283,25.8367,110665.0
2019-05-20 14:30:00,30.65,30.7,30.62,30.64,175918.0,25.8367,25.8788,25.8114,25.8283,175918.0
2019-05-20 15:00:00,30.64,30.67,30.56,30.66,259785.0,25.8283,25.8536,25.7608,25.8451,259785.0
2019-05-20 15:30:00,30.66,30.8,30.63,30.72,667207.0,25.8451,25.9631,25.8198,25.8957,667207.0
2019-05-21 09:30:00,30.96,31.06,30.81,30.88,362422.0,26.098,26.1823,25.9716,26.0306,362422.0
2019-05-21 10:00:00,30.89,31.07,30.87,30.99,297908.0,26.039,26.1907,26.0222,26.1233,297908.0
2019-05-21 10:30:00,30.99,31.13,30.87,31.09,240187.0,26.1233,26.2413,26.0222,26.2076,240187.0
2019-05-21 11:00:00,31.09,31.26,31.08,31.09,155394.0,26.2076,26.3509,26.1992,26.2076,155394.0
2019-05-21 11:30:00,31.09,31.16,31.05,31.06,163906.0,26.2076,26.2666,26.1739,26.1823,163906.0
2019-05-21 12:00:00,31.05,31.12,30.95,31.05,238297.0,26.1739,26.2329,26.0896,26.1739,238297.0
2019-05-21 12:30:00,31.05,31.13,31.0,31.12,93155.0,26.1739,26.2413,26.1317,26.2329,93155.0
2019-05-21 13:00:00,31.12,31.22,31.08,31.19,140537.0,26.2329,26.3172,26.1992,26.2919,140537.0
2019-05-21 13:30:00,31.19,31.3,31.15,31.25,134515.0,26.2919,26.3846,26.2582,26.3425,134515.0
2019-05-21 14:00:00,31.24,31.32,31.22,31.29,140734.0,26.334,26.4015,26.3172,26.3762,140734.0
2019-05-21 14:30:00,31.28,31.36,31.25,31.31,240668.0,26.3678,26.4352,26.3425,26.3931,240668.0
2019-05-21 15:00:00,31.31,31.41,31.29,31.4,173473.0,26.3931,26.4773,26.3762,26.4689,173473.0
2019-05-21 15:30:00,31.41,31.44,31.32,31.38,535352.0,26.4773,26.5026,26.4015,26.4521,535352.0
2019-05-22 09:30:00,31.1,31.11,30.71,30.84,304656.0,26.216,26.2245,25.8873,25.9969,304656.0
2019-05-22 10:00:00,30.84,30.87,30.55,30.77,266601.0,25.9969,26.0222,25.7524,25.9379,266601.0
2019-05-22 10:30:00,30.78,30.92,30.75,30.82,160246.0,25.9463,26.0643,25.921,25.98,160246.0
2019-05-22 11:00:00,30.83,30.87,30.76,30.83,262210.0,25.9884,26.0222,25.9294,25.9884,262210.0
2019-05-22 11:30:00,30.83,30.95,30.79,30.94,170792.0,25.9884,26.0896,25.9547,26.0812,170792.0
2019-05-22 12:00:00,30.94,31.01,30.92,30.94,155669.0,26.0812,26.1402,26.0643,26.0812,155669.0
2019-05-22 12:30:00,30.94,31.03,30.79,30.82,216265.0,26.0812,26.157,25.9547,25.98,216265.0
2019-05-22 13:00:00,30.81,30.88,30.71,30.74,185281.0,25.9716,26.0306,25.8873,25.9126,185281.0
2019-05-22 13:30:00,30.73,30.92,30.71,30.88,192722.0,25.9041,26.0643,25.8873,26.0306,192722.0
2019-05-22 14:00:00,30.88,30.91,30.83,30.89,145657.0,26.0306,26.0559,25.9884,26.039,145657.0
2019-05-22 14:30:00,30.89,30.95,30.87,30.91,174241.0,26.039,26.0896,26.0222,26.0559,174241.0
2019-05-22 15:00:00,30.91,31.02,30.88,30.91,358937.0,26.0559,26.1486,26.0306,26.0559,358937.0
2019-05-22 15:30:00,30.9,30.93,30.86,30.86,516217.0,26.0474,26.0727,26.0137,26.0137,516217.0
2019-05-23 09:30:00,30.51,30.51,30.24,30.3,388664.0,25.7187,25.7187,25.4911,25.5417,388664.0
2019-05-23 10:00:00,30.3,30.53,30.28,30.5,276220.0,25.5417,25.7355,25.5248,25.7103,276220.0
2019-05-23 10:30:00,30.5,30.69,30.47,30.63,242738.0,25.7103,25.8704,25.685,25.8198,242738.0
2019-05-23 11:00:00,30.63,30.63,30.3,30.33,170340.0,25.8198,25.8198,25.5417,25.567,170340.0
2019-05-23 11:30:00,30.32,30.37,30.15,30.18,182459.0,25.5585,25.6007,25.4152,25.4405,182459.0
2019-05-23 12:00:00,30.19,30.24,30.1,30.17,148172.0,25.4489,25.4911,25.3731,25.4321,148172.0
2019-05-23 12:30:00,30.17,30.17,30.0,30.02,185327.0,25.4321,25.4321,25.2888,25.3056,185327.0
2019-05-23 13:00:00,30.01,30.2,30.0,30.17,247923.0,25.2972,25.4574,25.2888,25.4321,247923.0
2019-05-23 13:30:00,30.17,30.24,30.13,30.22,137842.0,25.4321,25.4911,25.3984,25.4742,137842.0
2019-05-23 14:00:00,30.23,30.34,30.15,30.18,173845.0,25.4827,25.5754,25.4152,25.4405,173845.0
2019-05-23 14:30:00,30.19,30.24,30.15,30.24,281935.0,25.4489,25.4911,25.4152,25.4911,281935.0
2019-05-23 15:00:00,30.24,30.36,30.2,30.34,295073.0,25.4911,25.5922,25.4574,25.5754,295073.0
2019-05-23 15:30:00,30.33,30.33,30.17,30.24,826430.0,25.567,25.567,25.4321,25.4911,826430.0
2019-05-24 09:30:00,30.51,30.53,30.02,30.3,271823.0,25.7187,25.7355,25.3056,25.5417,271823.0
2019-05-24 10:00:00,30.3,30.35,30.1,30.11,242497.0,25.5417,25.5838,25.3731,25.3815,242497.0
2019-05-24 10:30:00,30.11,30.14,29.84,29.89,264242.0,25.3815,25.4068,25.1539,25.1961,264242.0
2019-05-24 11:00:00,29.9,30.0,29.57,29.62,517264.0,25.2045,25.2888,24.9263,24.9685,517264.0
2019-05-24 11:30:00,29.62,29.86,29.61,29.82,321084.0,24.9685,25.1708,24.96,25.137,321084.0
2019-05-24 12:00:00,29.82,29.88,29.6,29.68,335267.0,25.137,25.1876,24.9516,25.019,335267.0
2019-05-24 12:30:00,29.69,29.74,29.51,29.54,236096.0,25.0275,25.0696,24.8757,24.901,236096.0
2019-05-24 13:00:00,29.55,29.67,29.49,29.5,218321.0,24.9094,25.0106,24.8589,24.8673,218321.0
2019-05-24 13:30:00,29.5,29.59,29.43,29.55,330456.0,24.8673,24.9432,24.8083,24.9094,330456.0
2019-05-24 14:00:00,29.55,29.61,29.48,29.51,257670.0,24.9094,24.96,24.8504,24.8757,257670.0
2019-05-24 14:30:00,29.51,29.67,29.49,29.59,349300.0,24.8757,25.0106,24.8589,24.9432,349300.0
2019-05-24 15:00:00,29.59,29.68,29.57,29.61,333732.0,24.9432,25.019,24.9263,24.96,333732.0
2019-05-24 15:30:00,29.61,29.71,29.6,29.71,782594.0,24.96,25.0443,24.9516,25.0443,782594.0
2019-05-28 09:30:00,29.8,30.04,29.73,29.88,364331.0,25.1202,25.3225,25.0612,25.1876,364331.0
2019-05-28 10:00:00,29.89,30.09,29.82,30.09,183147.0,25.1961,25.3646,25.137,25.3646,183147.0
2019-05-28 10:30:00,30.08,30.08,29.91,30.02,195714.0,25.3562,25.3562,25.2129,25.3056,195714.0
2019-05-28 11:00:00,30.01,30.09,29.97,30.01,140991.0,25.2972,25.3646,25.2635,25.2972,140991.0
2019-05-28 11:30:00,30.01,30.08,29.81,29.85,129616.0,25.2972,25.3562,25.1286,25.1623,129616.0
2019-05-28 12:00:00,29.86,29.93,29.79,29.93,121149.0,25.1708,25.2298,25.1118,25.2298,121149.0
2019-05-28 12:30:00,29.93,29.94,29.75,29.83,133298.0,25.2298,25.2382,25.078,25.1455,133298.0
2019-05-28 13:00:00,29.84,29.85,29.65,29.66,258709.0,25.1539,25.1623,24.9937,25.0022,258709.0
2019-05-28 13:30:00,29.66,29.75,29.63,29.66,344132.0,25.0022,25.078,24.9769,25.0022,344132.0
2019-05-28 14:00:00,29.66,29.66,29.45,29.46,145320.0,25.0022,25.0022,24.8251,24.8336,145320.0
2019-05-28 14:30:00,29.46,29.56,29.44,29.55,219466.0,24.8336,24.9179,24.8167,24.9094,219466.0
2019-05-28 15:00:00,29.55,29.64,29.53,29.54,281304.0,24.9094,24.9853,24.8926,24.901,281304.0
2019-05-28 15:30:00,29.54,29.56,29.4,29.4,983688.0,24.901,24.9179,24.783,24.783,983688.0
2019-05-29 09:30:00,28.93,29.23,28.71,29.07,350968.0,24.3868,24.6397,24.2014,24.5048,350968.0
2019-05-29 10:00:00,29.08,29.25,29.02,29.13,260206.0,24.5133,24.6566,24.4627,24.5554,260206.0
2019-05-29 10:30:00,29.14,29.4,29.05,29.29,277885.0,24.5638,24.783,24.488,24.6903,277885.0
2019-05-29 11:00:00,29.29,29.48,28.99,29.03,284412.0,24.6903,24.8504,24.4374,24.4711,284412.0
2019-05-29 11:30:00,29.04,29.12,28.82,28.94,292340.0,24.4795,24.547,24.2941,24.3952,292340.0
2019-05-29 12:00:00,28.94,28.94,28.63,28.77,337739.0,24.3952,24.3952,24.1339,24.2519,337739.0
2019-05-29 12:30:00,28.76,28.81,28.68,28.75,179201.0,24.2435,24.2857,24.1761,24.2351,179201.0
2019-05-29 13:00:00,28.74,28.94,28.65,28.9,148294.0,24.2266,24.3952,24.1508,24.3615,148294.0
2019-05-29 13:30:00,28.9,29.0,28.85,28.86,168694.0,24.3615,24.4458,24.3194,24.3278,168694.0
2019-05-29 14:00:00,28.86,28.93,28.8,28.91,167776.0,24.3278,24.3868,24.2772,24.37,167776.0
2019-05-29 14:30:00,28.91,28.91,28.8,28.87,217139.0,24.37,24.37,24.2772,24.3362,217139.0
2019-05-29 15:00:00,28.87,29.05,28.81,29.04,325908.0,24.3362,24.488,24.2857,24.4795,325908.0
2019-05-29 15:30:00,29.03,29.15,28.95,29.0,654149.0,24.4711,24.5723,24.4037,24.4458,654149.0
2019-05-30 09:30:00,28.9,28.92,28.61,28.92,522009.0,24.3615,24.3784,24.1171,24.3784,522009.0
2019-05-30 10:00:00,28.92,29.0,28.7,28.81,322073.0,24.3784,24.4458,24.1929,24.2857,322073.0
2019-05-30 10:30:00,28.82,28.93,28.63,28.68,424599.0,24.2941,24.3868,24.1339,24.1761,424599.0
2019-05-30 11:00:00,28.67,28.7,28.36,28.42,384428.0,24.1676,24.1929,23.9063,23.9569,384428.0
2019-05-30 11:30:00,28.43,28.46,28.33,28.42,307553.0,23.9653,23.9906,23.881,23.9569,307553.0
2019-05-30 12:00:00,28.42,28.49,28.34,28.46,359203.0,23.9569,24.0159,23.8895,23.9906,359203.0
2019-05-30 12:30:00,28.46,28.56,28.42,28.48,167016.0,23.9906,24.0749,23.9569,24.0075,167016.0
2019-05-30 13:00:00,28.49,28.5,28.37,28.5,183359.0,24.0159,24.0243,23.9148,24.0243,183359.0
2019-05-30 13:30:00,28.5,28.51,28.42,28.43,252773.0,24.0243,24.0328,23.9569,23.9653,252773.0
2019-05-30 14:00:00,28.44,28.5,28.4,28.44,195452.0,23.9738,24.0243,23.94,23.9738,195452.0
2019-05-30 14:30:00,28.43,28.54,28.34,28.52,298750.0,23.9653,24.0581,23.8895,24.0412,298750.0
2019-05-30 15:00:00,28.52,28.52,28.41,28.44,260947.0,24.0412,24.0412,23.9485,23.9738,260947.0
2019-05-30 15:30:00,28.44,28.55,28.34,28.37,932164.0,23.9738,24.0665,23.8895,23.9148,932164.0
2019-05-31 09:30:00,28.04,28.42,27.93,28.38,464499.0,23.6366,23.9569,23.5439,23.9232,464499.0
2019-05-31 10:00:00,28.37,28.52,28.33,28.5,361465.0,23.9148,24.0412,23.881,24.0243,361465.0
2019-05-31 10:30:00,28.51,28.72,28.5,28.56,224484.0,24.0328,24.2098,24.0243,24.0749,224484.0
2019-05-31 11:00:00,28.56,28.63,28.5,28.59,176745.0,24.0749,24.1339,24.0243,24.1002,176745.0
2019-05-31 11:30:00,28.59,28.63,28.46,28.54,180360.0,24.1002,24.1339,23.9906,24.0581,180360.0
2019-05-31 12:00:00,28.53,28.56,28.45,28.47,139135.0,24.0496,24.0749,23.9822,23.999,139135.0
2019-05-31 12:30:00,28.47,28.52,28.39,28.41,193415.0,23.999,24.0412,23.9316,23.9485,193415.0
2019-05-31 13:00:00,28.4,28.46,28.38,28.44,198850.0,23.94,23.9906,23.9232,23.9738,198850.0
2019-05-31 13:30:00,28.44,28.5,28.42,28.5,160191.0,23.9738,24.0243,23.9569,24.0243,160191.0
2019-05-31 14:00:00,28.5,28.53,28.42,28.42,138158.0,24.0243,24.0496,23.9569,23.9569,138158.0
2019-05-31 14:30:00,28.43,28.48,28.4,28.41,174703.0,23.9653,24.0075,23.94,23.9485,174703.0
2019-05-31 15:00:00,28.42,28.5,28.41,28.49,270567.0,23.9569,24.0243,23.9485,24.0159,270567.0
2019-05-31 15:30:00,28.49,28.64,28.48,28.56,647575.0,24.0159,24.1424,24.0075,24.0749,647575.0
2019-06-03 09:30:00,28.54,28.76,28.48,28.64,277356.0,24.0581,24.2435,24.0075,24.1424,277356.0
2019-06-03 10:00:00,28.64,28.81,28.59,28.77,218482.0,24.1424,24.2857,24.1002,24.2519,218482.0
2019-06-03 10:30:00,28.77,28.89,28.77,28.87,196586.0,24.2519,24.3531,24.2519,24.3362,196586.0
2019-06-03 11:00:00,28.87,28.93,28.57,28.62,250900.0,24.3362,24.3868,24.0833,24.1255,250900.0
2019-06-03 11:30:00,28.63,28.7,28.52,28.53,214675.0,24.1339,24.1929,24.0412,24.0496,214675.0
2019-06-03 12:00:00,28.53,28.57,28.44,28.44,283984.0,24.0496,24.0833,23.9738,23.9738,283984.0
2019-06-03 12:30:00,28.45,28.54,28.42,28.53,120894.0,23.9822,24.0581,23.9569,24.0496,120894.0
2019-06-03 13:00:00,28.53,28.71,28.47,28.62,183348.0,24.0496,24.2014,23.999,24.1255,183348.0
2019-06-03 13:30:00,28.63,29.0,28.52,28.95,223669.0,24.1339,24.4458,24.0412,24.4037,223669.0
2019-06-03 14:00:00,28.95,29.08,28.92,28.95,237059.0,24.4037,24.5133,24.3784,24.4037,237059.0
2019-06-03 14:30:00,28.96,28.97,28.78,28.84,207596.0,24.4121,24.4205,24.2604,24.3109,207596.0
2019-06-03 15:00:00,28.84,28.86,28.64,28.69,210632.0,24.3109,24.3278,24.1424,24.1845,210632.0
2019-06-03 15:30:00,28.68,28.84,28.61,28.82,722880.0,24.1761,24.3109,24.1171,24.2941,722880.0
2019-06-04 09:30:00,29.25,29.56,29.23,29.42,250559.0,24.6566,24.9179,24.6397,24.7999,250559.0
2019-06-04 10:00:00,29.43,29.67,29.33,29.55,318761.0,24.8083,25.0106,24.724,24.9094,318761.0
2019-06-04 10:30:00,29.56,29.92,29.52,29.91,349077.0,24.9179,25.2213,24.8842,25.2129,349077.0
2019-06-04 11:00:00,29.9,30.11,29.77,29.95,340617.0,25.2045,25.3815,25.0949,25.2466,340617.0
2019-06-04 11:30:00,29.96,30.04,29.9,29.96,274302.0,25.2551,25.3225,25.2045,25.2551,274302.0
2019-06-04 12:00:00,29.96,30.0,29.82,29.88,215027.0,25.2551,25.2888,25.137,25.1876,215027.0
2019-06-04 12:30:00,29.9,30.0,29.86,29.91,132508.0,25.2045,25.2888,25.1708,25.2129,132508.0
2019-06-04 13:00:00,29.91,29.98,29.88,29.97,122636.0,25.2129,25.2719,25.1876,25.2635,122636.0
2019-06-04 13:30:00,29.96,30.15,29.95,30.14,248998.0,25.2551,25.4152,25.2466,25.4068,248998.0
2019-06-04 14:00:00,30.15,30.18,30.04,30.06,167533.0,25.4152,25.4405,25.3225,25.3394,167533.0
2019-06-04 14:30:00,30.07,30.12,30.03,30.08,211002.0,25.3478,25.3899,25.3141,25.3562,211002.0
2019-06-04 15:00:00,30.09,30.25,30.07,30.2,241582.0,25.3646,25.4995,25.3478,25.4574,241582.0
2019-06-04 15:30:00,30.21,30.22,29.99,30.05,923591.0,25.4658,25.4742,25.2803,25.3309,923591.0
2019-06-05 09:30:00,30.48,30.62,29.69,29.84,562665.0,25.6934,25.8114,25.0275,25.1539,562665.0
2019-06-05 10:00:00,29.85,29.93,29.58,29.71,190768.0,25.1623,25.2298,24.9347,25.0443,190768.0
2019-06-05 10:30:00,29.7,29.72,29.58,29.71,177094.0,25.0359,25.0527,24.9347,25.0443,177094.0
2019-06-05 11:00:00,29.72,29.86,29.69,29.77,154226.0,25.0527,25.1708,25.0275,25.0949,154226.0
2019-06-05 11:30:00,29.78,29.88,29.66,29.8,166919.0,25.1033,25.1876,25.0022,25.1202,166919.0
2019-06-05 12:00:00,29.8,29.87,29.74,29.79,163446.0,25.1202,25.1792,25.0696,25.1118,163446.0
2019-06-05 12:30:00,29.79,29.92,29.72,29.85,181420.0,25.1118,25.2213,25.0527,25.1623,181420.0
2019-06-05 13:00:00,29.87,29.93,29.79,29.81,119769.0,25.1792,25.2298,25.1118,25.1286,119769.0
2019-06-05 13:30:00,29.82,30.06,29.8,30.0,139486.0,25.137,25.3394,25.1202,25.2888,139486.0
2019-06-05 14:00:00,29.99,29.99,29.88,29.93,128662.0,25.2803,25.2803,25.1876,25.2298,128662.0
2019-06-05 14:30:00,29.93,29.99,29.88,29.95,165506.0,25.2298,25.2803,25.1876,25.2466,165506.0
2019-06-05 15:00:00,29.95,30.18,29.93,30.16,262238.0,25.2466,25.4405,25.2298,25.4237,262238.0
2019-06-05 15:30:00,30.17,30.18,29.97,30.14,817256.0,25.4321,25.4405,25.2635,25.4068,817256.0
2019-06-06 09:30:00,29.8,29.83,29.21,29.27,180194.0,25.4069,25.4325,24.9039,24.9551,180194.0
2019-06-06 10:00:00,29.27,29.38,29.04,29.09,181201.0,24.9551,25.0488,24.759,24.8016,181201.0
2019-06-06 10:30:00,29.09,29.37,29.07,29.24,152052.0,24.8016,25.0403,24.7845,24.9295,152052.0
2019-06-06 11:00:00,29.24,29.48,29.21,29.41,136311.0,24.9295,25.1341,24.9039,25.0744,136311.0
2019-06-06 11:30:00,29.41,29.46,29.23,29.26,137048.0,25.0744,25.1171,24.921,24.9465,137048.0
2019-06-06 12:00:00,29.25,29.47,29.25,29.43,214472.0,24.938,25.1256,24.938,25.0915,214472.0
2019-06-06 12:30:00,29.43,29.54,29.41,29.52,106172.0,25.0915,25.1853,25.0744,25.1682,106172.0
2019-06-06 13:00:00,29.53,29.57,29.44,29.47,107660.0,25.1767,25.2108,25.1,25.1256,107660.0
2019-06-06 13:30:00,29.48,29.49,29.41,29.47,107654.0,25.1341,25.1426,25.0744,25.1256,107654.0
2019-06-06 14:00:00,29.48,29.53,29.44,29.53,177873.0,25.1341,25.1767,25.1,25.1767,177873.0
2019-06-06 14:30:00,29.53,29.68,29.48,29.55,145577.0,25.1767,25.3046,25.1341,25.1938,145577.0
2019-06-06 15:00:00,29.56,29.76,29.56,29.76,189220.0,25.2023,25.3728,25.2023,25.3728,189220.0
2019-06-06 15:30:00,29.75,29.87,29.61,29.62,528576.0,25.3643,25.4666,25.2449,25.2535,528576.0
2019-06-07 09:30:00,29.71,29.91,29.48,29.85,201930.0,25.3302,25.5007,25.1341,25.4496,201930.0
2019-06-07 10:00:00,29.85,30.02,29.8,29.95,128077.0,25.4496,25.5945,25.4069,25.5348,128077.0
2019-06-07 10:30:00,29.96,30.23,29.96,30.18,207450.0,25.5433,25.7735,25.5433,25.7309,207450.0
2019-06-07 11:00:00,30.18,30.19,29.89,29.96,121634.0,25.7309,25.7394,25.4837,25.5433,121634.0
2019-06-07 11:30:00,29.96,30.13,29.88,30.1,133430.0,25.5433,25.6883,25.4751,25.6627,133430.0
2019-06-07 12:00:00,30.1,30.27,30.05,30.23,81348.0,25.6627,25.8076,25.6201,25.7735,81348.0
2019-06-07 12:30:00,30.23,30.25,30.12,30.18,99462.0,25.7735,25.7906,25.6798,25.7309,99462.0
2019-06-07 13:00:00,30.18,30.28,30.14,30.23,152230.0,25.7309,25.8162,25.6968,25.7735,152230.0
2019-06-07 13:30:00,30.24,30.28,30.17,30.28,74697.0,25.7821,25.8162,25.7224,25.8162,74697.0
2019-06-07 14:00:00,30.28,30.28,30.17,30.18,112798.0,25.8162,25.8162,25.7224,25.7309,112798.0
2019-06-07 14:30:00,30.18,30.26,30.15,30.19,137149.0,25.7309,25.7991,25.7053,25.7394,137149.0
2019-06-07 15:00:00,30.2,30.28,30.18,30.26,199244.0,25.748,25.8162,25.7309,25.7991,199244.0
2019-06-07 15:30:00,30.25,30.29,30.23,30.24,597372.0,25.7906,25.8247,25.7735,25.7821,597372.0
2019-06-10 09:30:00,30.47,30.78,30.41,30.6,281766.0,25.9782,26.2425,25.927,26.089,281766.0
2019-06-10 10:00:00,30.61,30.63,30.4,30.54,264182.0,26.0975,26.1146,25.9185,26.0378,264182.0
2019-06-10 10:30:00,30.54,30.56,30.39,30.44,203000.0,26.0378,26.0549,25.91,25.9526,203000.0
2019-06-10 11:00:00,30.44,30.6,30.35,30.36,108571.0,25.9526,26.089,25.8759,25.8844,108571.0
2019-06-10 11:30:00,30.36,30.38,30.29,30.32,93694.0,25.8844,25.9014,25.8247,25.8503,93694.0
2019-06-10 12:00:00,30.32,30.43,30.22,30.23,136653.0,25.8503,25.9441,25.765,25.7735,136653.0
2019-06-10 12:30:00,30.24,30.32,30.22,30.23,103573.0,25.7821,25.8503,25.765,25.7735,103573.0
2019-06-10 13:00:00,30.23,30.29,30.14,30.25,394899.0,25.7735,25.8247,25.6968,25.7906,394899.0
2019-06-10 13:30:00,30.25,30.26,30.04,30.09,122520.0,25.7906,25.7991,25.6116,25.6542,122520.0
2019-06-10 14:00:00,30.09,30.1,29.93,29.98,119282.0,25.6542,25.6627,25.5178,25.5604,119282.0
2019-06-10 14:30:00,29.97,30.06,29.96,30.0,94392.0,25.5519,25.6286,25.5433,25.5775,94392.0
2019-06-10 15:00:00,29.99,30.06,29.96,30.01,136663.0,25.5689,25.6286,25.5433,25.586,136663.0
2019-06-10 15:30:00,30.01,30.05,29.95,29.96,418834.0,25.586,25.6201,25.5348,25.5433,418834.0
2019-06-11 09:30:00,30.36,30.44,30.21,30.26,334759.0,25.8844,25.9526,25.7565,25.7991,334759.0
2019-06-11 10:00:00,30.26,30.3,30.01,30.15,130576.0,25.7991,25.8332,25.586,25.7053,130576.0
2019-06-11 10:30:00,30.15,30.15,29.99,30.08,167158.0,25.7053,25.7053,25.5689,25.6457,167158.0
2019-06-11 11:00:00,30.07,30.19,30.02,30.08,97724.0,25.6371,25.7394,25.5945,25.6457,97724.0
2019-06-11 11:30:00,30.08,30.13,30.03,30.1,166697.0,25.6457,25.6883,25.603,25.6627,166697.0
2019-06-11 12:00:00,30.09,30.12,30.01,30.09,142295.0,25.6542,25.6798,25.586,25.6542,142295.0
2019-06-11 12:30:00,30.1,30.12,30.01,30.02,101146.0,25.6627,25.6798,25.586,25.5945,101146.0
2019-06-11 13:00:00,30.01,30.04,29.89,29.91,127425.0,25.586,25.6116,25.4837,25.5007,127425.0
2019-06-11 13:30:00,29.92,29.99,29.88,29.95,94288.0,25.5092,25.5689,25.4751,25.5348,94288.0
2019-06-11 14:00:00,29.94,29.98,29.88,29.89,144930.0,25.5263,25.5604,25.4751,25.4837,144930.0
2019-06-11 14:30:00,29.89,29.9,29.72,29.89,138320.0,25.4837,25.4922,25.3387,25.4837,138320.0
2019-06-11 15:00:00,29.88,29.9,29.81,29.85,143000.0,25.4751,25.4922,25.4155,25.4496,143000.0
2019-06-11 15:30:00,29.84,29.86,29.67,29.71,534157.0,25.441,25.4581,25.2961,25.3302,534157.0
2019-06-12 09:30:00,29.85,29.93,29.54,29.73,222076.0,25.4496,25.5178,25.1853,25.3473,222076.0
2019-06-12 10:00:00,29.73,29.78,29.6,29.68,74056.0,25.3473,25.3899,25.2364,25.3046,74056.0
2019-06-12 10:30:00,29.69,29.72,29.52,29.54,108979.0,25.3131,25.3387,25.1682,25.1853,108979.0
2019-06-12 11:00:00,29.54,29.55,29.38,29.4,97347.0,25.1853,25.1938,25.0488,25.0659,97347.0
2019-06-12 11:30:00,29.4,29.46,29.32,29.32,68884.0,25.0659,25.1171,24.9977,24.9977,68884.0
2019-06-12 12:00:00,29.32,29.39,29.26,29.26,142269.0,24.9977,25.0574,24.9465,24.9465,142269.0
2019-06-12 12:30:00,29.27,29.45,29.24,29.37,273201.0,24.9551,25.1085,24.9295,25.0403,273201.0
2019-06-12 13:00:00,29.38,29.4,29.28,29.28,138178.0,25.0488,25.0659,24.9636,24.9636,138178.0
2019-06-12 13:30:00,29.29,29.34,29.01,29.08,305683.0,24.9721,25.0147,24.7334,24.7931,305683.0
2019-06-12 14:00:00,29.09,29.15,29.07,29.13,98470.0,24.8016,24.8528,24.7845,24.8357,98470.0
2019-06-12 14:30:00,29.13,29.13,29.05,29.07,120405.0,24.8357,24.8357,24.7675,24.7845,120405.0
2019-06-12 15:00:00,29.07,29.08,28.92,28.96,315129.0,24.7845,24.7931,24.6567,24.6908,315129.0
2019-06-12 15:30:00,28.96,28.97,28.83,28.84,1055624.0,24.6908,24.6993,24.5799,24.5885,1055624.0
2019-06-13 09:30:00,29.11,29.51,28.94,29.42,208470.0,24.8187,25.1597,24.6737,25.083,208470.0
2019-06-13 10:00:00,29.4,29.43,29.24,29.42,136305.0,25.0659,25.0915,24.9295,25.083,136305.0
2019-06-13 10:30:00,29.43,29.46,29.31,29.43,82460.0,25.0915,25.1171,24.9892,25.0915,82460.0
2019-06-13 11:00:00,29.43,29.65,29.43,29.58,100200.0,25.0915,25.279,25.0915,25.2194,100200.0
2019-06-13 11:30:00,29.58,29.76,29.56,29.69,94378.0,25.2194,25.3728,25.2023,25.3131,94378.0
2019-06-13 12:00:00,29.68,29.85,29.66,29.79,76492.0,25.3046,25.4496,25.2876,25.3984,76492.0
2019-06-13 12:30:00,29.78,29.93,29.72,29.88,115085.0,25.3899,25.5178,25.3387,25.4751,115085.0
2019-06-13 13:00:00,29.88,29.91,29.78,29.86,91506.0,25.4751,25.5007,25.3899,25.4581,91506.0
2019-06-13 13:30:00,29.87,29.88,29.76,29.77,107243.0,25.4666,25.4751,25.3728,25.3814,107243.0
2019-06-13 14:00:00,29.77,29.8,29.72,29.79,153189.0,25.3814,25.4069,25.3387,25.3984,153189.0
2019-06-13 14:30:00,29.79,29.81,29.7,29.7,125695.0,25.3984,25.4155,25.3217,25.3217,125695.0
2019-06-13 15:00:00,29.69,29.76,29.64,29.76,110329.0,25.3131,25.3728,25.2705,25.3728,110329.0
2019-06-13 15:30:00,29.75,29.92,29.74,29.92,585364.0,25.3643,25.5092,25.3558,25.5092,585364.0
2019-06-14 09:30:00,29.82,29.89,29.35,29.42,210522.0,25.424,25.4837,25.0233,25.083,210522.0
2019-06-14 10:00:00,29.43,29.6,29.25,29.58,197632.0,25.0915,25.2364,24.938,25.2194,197632.0
2019-06-14 10:30:00,29.58,29.62,29.49,29.52,71091.0,25.2194,25.2535,25.1426,25.1682,71091.0
2019-06-14 11:00:00,29.53,29.53,29.26,29.3,99124.0,25.1767,25.1767,24.9465,24.9806,99124.0
2019-06-14 11:30:00,29.3,29.47,29.26,29.45,107756.0,24.9806,25.1256,24.9465,25.1085,107756.0
2019-06-14 12:00:00,29.45,29.45,29.34,29.39,80648.0,25.1085,25.1085,25.0147,25.0574,80648.0
2019-06-14 12:30:00,29.39,29.57,29.38,29.41,131128.0,25.0574,25.2108,25.0488,25.0744,131128.0
2019-06-14 13:00:00,29.42,29.48,29.39,29.43,80775.0,25.083,25.1341,25.0574,25.0915,80775.0
2019-06-14 13:30:00,29.43,29.47,29.42,29.44,102225.0,25.0915,25.1256,25.083,25.1,102225.0
2019-06-14 14:00:00,29.44,29.55,29.42,29.5,149355.0,25.1,25.1938,25.083,25.1512,149355.0
2019-06-14 14:30:00,29.5,29.58,29.48,29.55,185004.0,25.1512,25.2194,25.1341,25.1938,185004.0
2019-06-14 15:00:00,29.55,29.62,29.54,29.59,120032.0,25.1938,25.2535,25.1853,25.2279,120032.0
2019-06-14 15:30:00,29.59,29.66,29.51,29.54,626155.0,25.2279,25.2876,25.1597,25.1853,626155.0
2019-06-17 09:30:00,29.45,29.73,29.29,29.64,226422.0,25.1085,25.3473,24.9721,25.2705,226422.0
2019-06-17 10:00:00,29.66,29.88,29.6,29.73,167890.0,25.2876,25.4751,25.2364,25.3473,167890.0
2019-06-17 10:30:00,29.75,29.92,29.71,29.86,96067.0,25.3643,25.5092,25.3302,25.4581,96067.0
2019-06-17 11:00:00,29.86,29.98,29.79,29.91,163846.0,25.4581,25.5604,25.3984,25.5007,163846.0
2019-06-17 11:30:00,29.9,29.98,29.84,29.91,136937.0,25.4922,25.5604,25.441,25.5007,136937.0
2019-06-17 12:00:00,29.9,29.92,29.76,29.83,59593.0,25.4922,25.5092,25.3728,25.4325,59593.0
2019-06-17 12:30:00,29.82,29.99,29.82,29.93,79589.0,25.424,25.5689,25.424,25.5178,79589.0
2019-06-17 13:00:00,29.93,29.99,29.92,29.94,86536.0,25.5178,25.5689,25.5092,25.5263,86536.0
2019-06-17 13:30:00,29.94,30.03,29.92,29.95,97297.0,25.5263,25.603,25.5092,25.5348,97297.0
2019-06-17 14:00:00,29.95,29.98,29.8,29.87,180364.0,25.5348,25.5604,25.4069,25.4666,180364.0
2019-06-17 14:30:00,29.87,29.93,29.82,29.87,128795.0,25.4666,25.5178,25.424,25.4666,128795.0
2019-06-17 15:00:00,29.87,29.89,29.73,29.74,85407.0,25.4666,25.4837,25.3473,25.3558,85407.0
2019-06-17 15:30:00,29.73,29.74,29.65,29.67,405348.0,25.3473,25.3558,25.279,25.2961,405348.0
2019-06-18 09:30:00,29.9,30.92,29.9,30.78,260467.0,25.4922,26.3618,25.4922,26.2425,260467.0
2019-06-18 10:00:00,30.77,30.92,30.55,30.66,282564.0,26.2339,26.3618,26.0464,26.1402,282564.0
2019-06-18 10:30:00,30.66,30.71,30.54,30.56,139226.0,26.1402,26.1828,26.0378,26.0549,139226.0
2019-06-18 11:00:00,30.57,30.65,30.42,30.49,137720.0,26.0634,26.1316,25.9355,25.9952,137720.0
2019-06-18 11:30:00,30.49,30.5,30.25,30.31,148410.0,25.9952,26.0037,25.7906,25.8418,148410.0
2019-06-18 12:00:00,30.32,30.41,30.25,30.41,112537.0,25.8503,25.927,25.7906,25.927,112537.0
2019-06-18 12:30:00,30.41,30.42,30.34,30.36,66973.0,25.927,25.9355,25.8673,25.8844,66973.0
2019-06-18 13:00:00,30.36,30.46,30.31,30.45,96595.0,25.8844,25.9696,25.8418,25.9611,96595.0
2019-06-18 13:30:00,30.45,30.52,30.43,30.51,100232.0,25.9611,26.0208,25.9441,26.0123,100232.0
2019-06-18 14:00:00,30.5,30.53,30.38,30.38,135203.0,26.0037,26.0293,25.9014,25.9014,135203.0
2019-06-18 14:30:00,30.38,30.4,30.32,30.36,146991.0,25.9014,25.9185,25.8503,25.8844,146991.0
2019-06-18 15:00:00,30.35,30.36,30.29,30.29,166037.0,25.8759,25.8844,25.8247,25.8247,166037.0
2019-06-18 15:30:00,30.29,30.31,30.2,30.31,603342.0,25.8247,25.8418,25.748,25.8418,603342.0
2019-06-19 09:30:00,30.3,30.57,30.03,30.54,184470.0,25.8332,26.0634,25.603,26.0378,184470.0
2019-06-19 10:00:00,30.56,30.6,30.35,30.39,222836.0,26.0549,26.089,25.8759,25.91,222836.0
2019-06-19 10:30:00,30.4,30.53,30.38,30.38,118138.0,25.9185,26.0293,25.9014,25.9014,118138.0
2019-06-19 11:00:00,30.4,30.47,30.36,30.38,96021.0,25.9185,25.9782,25.8844,25.9014,96021.0
2019-06-19 11:30:00,30.38,30.48,30.36,30.46,88204.0,25.9014,25.9867,25.8844,25.9696,88204.0
2019-06-19 12:00:00,30.46,30.56,30.42,30.52,104898.0,25.9696,26.0549,25.9355,26.0208,104898.0
2019-06-19 12:30:00,30.52,30.57,30.48,30.53,95549.0,26.0208,26.0634,25.9867,26.0293,95549.0
2019-06-19 13:00:00,30.53,30.58,30.5,30.55,131077.0,26.0293,26.0719,26.0037,26.0464,131077.0
2019-06-19 13:30:00,30.55,30.55,30.35,30.38,100264.0,26.0464,26.0464,25.8759,25.9014,100264.0
2019-06-19 14:00:00,30.39,30.55,30.27,30.35,125885.0,25.91,26.0464,25.8076,25.8759,125885.0
2019-06-19 14:30:00,30.35,30.41,30.3,30.36,98975.0,25.8759,25.927,25.8332,25.8844,98975.0
2019-06-19 15:00:00,30.36,30.44,30.34,30.38,102671.0,25.8844,25.9526,25.8673,25.9014,102671.0
2019-06-19 15:30:00,30.37,30.55,30.32,30.48,467505.0,25.8929,26.0464,25.8503,25.9867,467505.0
2019-06-20 09:30:00,30.79,30.9,30.43,30.63,306140.0,26.251,26.3448,25.9441,26.1146,306140.0
2019-06-20 10:00:00,30.63,30.83,30.63,30.72,224275.0,26.1146,26.2851,26.1146,26.1913,224275.0
2019-06-20 10:30:00,30.72,30.8,30.7,30.75,188660.0,26.1913,26.2595,26.1743,26.2169,188660.0
2019-06-20 11:00:00,30.75,30.79,30.47,30.49,221468.0,26.2169,26.251,25.9782,25.9952,221468.0
2019-06-20 11:30:00,30.49,30.62,30.47,30.6,164535.0,25.9952,26.1061,25.9782,26.089,164535.0
2019-06-20 12:00:00,30.6,30.65,30.49,30.53,148142.0,26.089,26.1316,25.9952,26.0293,148142.0
2019-06-20 12:30:00,30.54,30.61,30.47,30.6,139686.0,26.0378,26.0975,25.9782,26.089,139686.0
2019-06-20 13:00:00,30.6,30.68,30.59,30.61,85834.0,26.089,26.1572,26.0805,26.0975,85834.0
2019-06-20 13:30:00,30.62,30.74,30.56,30.72,78660.0,26.1061,26.2084,26.0549,26.1913,78660.0
2019-06-20 14:00:00,30.72,30.82,30.7,30.77,102465.0,26.1913,26.2766,26.1743,26.2339,102465.0
2019-06-20 14:30:00,30.77,30.79,30.71,30.74,81149.0,26.2339,26.251,26.1828,26.2084,81149.0
2019-06-20 15:00:00,30.73,30.76,30.71,30.75,127118.0,26.1998,26.2254,26.1828,26.2169,127118.0
2019-06-20 15:30:00,30.75,30.87,30.71,30.86,521317.0,26.2169,26.3192,26.1828,26.3107,521317.0
2019-06-21 09:30:00,30.94,31.01,30.59,30.74,441171.0,26.3789,26.4386,26.0805,26.2084,441171.0
2019-06-21 10:00:00,30.75,30.86,30.68,30.8,134807.0,26.2169,26.3107,26.1572,26.2595,134807.0
2019-06-21 10:30:00,30.8,31.0,30.79,30.92,140132.0,26.2595,26.43,26.251,26.3618,140132.0
2019-06-21 11:00:00,30.93,31.06,30.9,31.03,136792.0,26.3704,26.4812,26.3448,26.4556,136792.0
2019-06-21 11:30:00,31.04,31.15,31.0,31.03,136426.0,26.4641,26.5579,26.43,26.4556,136426.0
2019-06-21 12:00:00,31.02,31.04,30.88,30.9,111559.0,26.4471,26.4641,26.3277,26.3448,111559.0
2019-06-21 12:30:00,30.9,31.01,30.85,31.0,84676.0,26.3448,26.4386,26.3021,26.43,84676.0
2019-06-21 13:00:00,31.0,31.02,30.92,31.01,72645.0,26.43,26.4471,26.3618,26.4386,72645.0
2019-06-21 13:30:00,31.0,31.06,30.95,31.05,67433.0,26.43,26.4812,26.3874,26.4727,67433.0
2019-06-21 14:00:00,31.05,31.12,31.03,31.09,114070.0,26.4727,26.5323,26.4556,26.5068,114070.0
2019-06-21 14:30:00,31.1,31.15,31.08,31.12,124970.0,26.5153,26.5579,26.4982,26.5323,124970.0
2019-06-21 15:00:00,31.13,31.19,31.1,31.17,325681.0,26.5409,26.592,26.5153,26.575,325681.0
2019-06-21 15:30:00,31.17,31.35,31.15,31.31,842773.0,26.575,26.7284,26.5579,26.6943,842773.0
2019-06-24 09:30:00,31.18,31.29,30.97,31.28,273087.0,26.5835,26.6773,26.4045,26.6688,273087.0
2019-06-24 10:00:00,31.28,31.59,31.28,31.58,513246.0,26.6688,26.9331,26.6688,26.9245,513246.0
2019-06-24 10:30:00,31.59,31.62,31.33,31.43,422384.0,26.9331,26.9586,26.7114,26.7966,422384.0
2019-06-24 11:00:00,31.42,31.63,31.39,31.6,291361.0,26.7881,26.9672,26.7625,26.9416,291361.0
2019-06-24 11:30:00,31.59,31.6,31.47,31.48,115603.0,26.9331,26.9416,26.8307,26.8393,115603.0
2019-06-24 12:00:00,31.48,31.62,31.45,31.59,148286.0,26.8393,26.9586,26.8137,26.9331,148286.0
2019-06-24 12:30:00,31.58,31.59,31.46,31.46,164956.0,26.9245,26.9331,26.8222,26.8222,164956.0
2019-06-24 13:00:00,31.47,31.53,31.45,31.51,214569.0,26.8307,26.8819,26.8137,26.8648,214569.0
2019-06-24 13:30:00,31.51,31.56,31.46,31.51,113260.0,26.8648,26.9075,26.8222,26.8648,113260.0
2019-06-24 14:00:00,31.51,31.53,31.44,31.48,162775.0,26.8648,26.8819,26.8052,26.8393,162775.0
2019-06-24 14:30:00,31.49,31.52,31.31,31.37,178939.0,26.8478,26.8734,26.6943,26.7455,178939.0
2019-06-24 15:00:00,31.37,31.41,31.33,31.34,175609.0,26.7455,26.7796,26.7114,26.7199,175609.0
2019-06-24 15:30:00,31.34,31.4,31.33,31.39,507460.0,26.7199,26.7711,26.7114,26.7625,507460.0
2019-06-25 09:30:00,31.14,31.19,30.49,30.59,610363.0,26.5494,26.592,25.9952,26.0805,610363.0
2019-06-25 10:00:00,30.59,30.69,30.34,30.46,573908.0,26.0805,26.1657,25.8673,25.9696,573908.0
2019-06-25 10:30:00,30.46,30.63,30.45,30.59,296723.0,25.9696,26.1146,25.9611,26.0805,296723.0
2019-06-25 11:00:00,30.59,30.59,30.4,30.44,281160.0,26.0805,26.0805,25.9185,25.9526,281160.0
2019-06-25 11:30:00,30.44,30.46,30.28,30.37,376032.0,25.9526,25.9696,25.8162,25.8929,376032.0
2019-06-25 12:00:00,30.37,30.57,30.35,30.56,215638.0,25.8929,26.0634,25.8759,26.0549,215638.0
2019-06-25 12:30:00,30.57,30.58,30.28,30.29,217413.0,26.0634,26.0719,25.8162,25.8247,217413.0
2019-06-25 13:00:00,30.29,30.36,30.21,30.31,219848.0,25.8247,25.8844,25.7565,25.8418,219848.0
2019-06-25 13:30:00,30.3,30.44,30.28,30.33,276821.0,25.8332,25.9526,25.8162,25.8588,276821.0
2019-06-25 14:00:00,30.33,30.36,30.22,30.26,296176.0,25.8588,25.8844,25.765,25.7991,296176.0
2019-06-25 14:30:00,30.26,30.29,30.15,30.21,310965.0,25.7991,25.8247,25.7053,25.7565,310965.0
2019-06-25 15:00:00,30.21,30.37,30.17,30.35,338967.0,25.7565,25.8929,25.7224,25.8759,338967.0
2019-06-25 15:30:00,30.34,30.39,30.11,30.19,1219995.0,25.8673,25.91,25.6712,25.7394,1219995.0
2019-06-26 09:30:00,30.35,30.92,30.35,30.75,206749.0,25.8759,26.3618,25.8759,26.2169,206749.0
2019-06-26 10:00:00,30.74,30.92,30.69,30.86,167363.0,26.2084,26.3618,26.1657,26.3107,167363.0
2019-06-26 10:30:00,30.86,30.91,30.67,30.76,294280.0,26.3107,26.3533,26.1487,26.2254,294280.0
2019-06-26 11:00:00,30.76,30.85,30.68,30.84,213404.0,26.2254,26.3021,26.1572,26.2936,213404.0
2019-06-26 11:30:00,30.84,30.89,30.63,30.73,185095.0,26.2936,26.3362,26.1146,26.1998,185095.0
2019-06-26 12:00:00,30.74,30.88,30.67,30.84,128613.0,26.2084,26.3277,26.1487,26.2936,128613.0
2019-06-26 12:30:00,30.85,30.93,30.83,30.91,89876.0,26.3021,26.3704,26.2851,26.3533,89876.0
2019-06-26 13:00:00,30.91,30.93,30.8,30.87,108271.0,26.3533,26.3704,26.2595,26.3192,108271.0
2019-06-26 13:30:00,30.88,30.89,30.76,30.82,90009.0,26.3277,26.3362,26.2254,26.2766,90009.0
2019-06-26 14:00:00,30.82,30.95,30.8,30.93,95324.0,26.2766,26.3874,26.2595,26.3704,95324.0
2019-06-26 14:30:00,30.94,31.03,30.87,31.0,369639.0,26.3789,26.4556,26.3192,26.43,369639.0
2019-06-26 15:00:00,31.01,31.04,30.8,30.82,245031.0,26.4386,26.4641,26.2595,26.2766,245031.0
2019-06-26 15:30:00,30.82,30.89,30.73,30.77,586736.0,26.2766,26.3362,26.1998,26.2339,586736.0
2019-06-27 09:30:00,31.33,31.7,30.82,30.84,499106.0,26.7114,27.0268,26.2766,26.2936,499106.0
2019-06-27 10:00:00,30.86,31.03,30.74,31.0,146046.0,26.3107,26.4556,26.2084,26.43,146046.0
2019-06-27 10:30:00,31.0,31.03,30.92,30.96,107649.0,26.43,26.4556,26.3618,26.3959,107649.0
2019-06-27 11:00:00,30.97,31.05,30.83,30.92,120623.0,26.4045,26.4727,26.2851,26.3618,120623.0
2019-06-27 11:30:00,30.92,31.01,30.88,30.95,95610.0,26.3618,26.4386,26.3277,26.3874,95610.0
2019-06-27 12:00:00,30.94,31.0,30.93,30.96,75197.0,26.3789,26.43,26.3704,26.3959,75197.0
2019-06-27 12:30:00,30.96,31.02,30.91,31.02,72993.0,26.3959,26.4471,26.3533,26.4471,72993.0
2019-06-27 13:00:00,31.02,31.05,30.91,30.93,62509.0,26.4471,26.4727,26.3533,26.3704,62509.0
2019-06-27 13:30:00,30.93,30.94,30.85,30.88,76583.0,26.3704,26.3789,26.3021,26.3277,76583.0
2019-06-27 14:00:00,30.88,30.94,30.83,30.92,90477.0,26.3277,26.3789,26.2851,26.3618,90477.0
2019-06-27 14:30:00,30.92,30.99,30.89,30.95,103523.0,26.3618,26.4215,26.3362,26.3874,103523.0
2019-06-27 15:00:00,30.95,31.02,30.9,31.0,85801.0,26.3874,26.4471,26.3448,26.43,85801.0
2019-06-27 15:30:00,31.0,31.05,30.93,31.03,552801.0,26.43,26.4727,26.3704,26.4556,552801.0
2019-06-28 09:30:00,31.35,31.45,30.94,31.31,172936.0,26.7284,26.8137,26.3789,26.6943,172936.0
2019-06-28 10:00:00,31.32,31.42,31.13,31.37,179377.0,26.7029,26.7881,26.5409,26.7455,179377.0
2019-06-28 10:30:00,31.37,31.39,31.24,31.32,175728.0,26.7455,26.7625,26.6347,26.7029,175728.0
2019-06-28 11:00:00,31.32,31.47,31.29,31.43,105354.0,26.7029,26.8307,26.6773,26.7966,105354.0
2019-06-28 11:30:00,31.42,31.49,31.36,31.43,113932.0,26.7881,26.8478,26.737,26.7966,113932.0
2019-06-28 12:00:00,31.43,31.53,31.4,31.52,127932.0,26.7966,26.8819,26.7711,26.8734,127932.0
2019-06-28 12:30:00,31.53,31.67,31.52,31.62,205698.0,26.8819,27.0013,26.8734,26.9586,205698.0
2019-06-28 13:00:00,31.62,31.73,31.58,31.7,133316.0,26.9586,27.0524,26.9245,27.0268,133316.0
2019-06-28 13:30:00,31.7,31.73,31.66,31.71,91914.0,27.0268,27.0524,26.9927,27.0354,91914.0
2019-06-28 14:00:00,31.71,31.75,31.65,31.71,146694.0,27.0354,27.0695,26.9842,27.0354,146694.0
2019-06-28 14:30:00,31.72,31.75,31.51,31.54,265791.0,27.0439,27.0695,26.8648,26.8904,265791.0
2019-06-28 15:00:00,31.53,31.56,31.43,31.48,260482.0,26.8819,26.9075,26.7966,26.8393,260482.0
2019-06-28 15:30:00,31.48,31.8,31.46,31.71,966565.0,26.8393,27.1121,26.8222,27.0354,966565.0
2019-07-01 09:30:00,32.29,32.44,31.85,31.87,375217.0,27.5299,27.6577,27.1547,27.1718,375217.0
2019-07-01 10:00:00,31.87,31.92,31.66,31.74,203322.0,27.1718,27.2144,26.9927,27.0609,203322.0
2019-07-01 10:30:00,31.74,31.75,31.41,31.51,347944.0,27.0609,27.0695,26.7796,26.8648,347944.0
2019-07-01 11:00:00,31.51,31.58,31.25,31.31,398617.0,26.8648,26.9245,26.6432,26.6943,398617.0
2019-07-01 11:30:00,31.31,31.53,31.3,31.46,335237.0,26.6943,26.8819,26.6858,26.8222,335237.0
2019-07-01 12:00:00,31.46,31.56,31.39,31.54,152034.0,26.8222,26.9075,26.7625,26.8904,152034.0
2019-07-01 12:30:00,31.53,31.53,31.41,31.46,144708.0,26.8819,26.8819,26.7796,26.8222,144708.0
2019-07-01 13:00:00,31.46,31.47,31.3,31.4,241198.0,26.8222,26.8307,26.6858,26.7711,241198.0
2019-07-01 13:30:00,31.4,31.42,31.26,31.27,193966.0,26.7711,26.7881,26.6517,26.6602,193966.0
2019-07-01 14:00:00,31.27,31.36,31.21,31.26,164809.0,26.6602,26.737,26.6091,26.6517,164809.0
2019-07-01 14:30:00,31.25,31.37,31.23,31.33,140980.0,26.6432,26.7455,26.6261,26.7114,140980.0
2019-07-01 15:00:00,31.33,31.36,31.23,31.25,270360.0,26.7114,26.737,26.6261,26.6432,270360.0
2019-07-01 15:30:00,31.25,31.31,31.17,31.29,702112.0,26.6432,26.6943,26.575,26.6773,702112.0
2019-07-02 09:30:00,31.34,31.36,30.73,30.74,159387.0,26.7199,26.737,26.1998,26.2084,159387.0
2019-07-02 10:00:00,30.73,30.83,30.67,30.74,256952.0,26.1998,26.2851,26.1487,26.2084,256952.0
2019-07-02 10:30:00,30.75,30.81,30.56,30.63,150885.0,26.2169,26.268,26.0549,26.1146,150885.0
2019-07-02 11:00:00,30.62,30.67,30.54,30.66,162380.0,26.1061,26.1487,26.0378,26.1402,162380.0
2019-07-02 11:30:00,30.66,30.72,30.56,30.59,164988.0,26.1402,26.1913,26.0549,26.0805,164988.0
2019-07-02 12:00:00,30.59,30.64,30.39,30.4,199015.0,26.0805,26.1231,25.91,25.9185,199015.0
2019-07-02 12:30:00,30.4,30.41,30.26,30.31,183715.0,25.9185,25.927,25.7991,25.8418,183715.0
2019-07-02 13:00:00,30.31,30.36,30.25,30.27,139195.0,25.8418,25.8844,25.7906,25.8076,139195.0
2019-07-02 13:30:00,30.27,30.36,30.24,30.28,117209.0,25.8076,25.8844,25.7821,25.8162,117209.0
2019-07-02 14:00:00,30.29,30.37,30.26,30.37,135444.0,25.8247,25.8929,25.7991,25.8929,135444.0
2019-07-02 14:30:00,30.37,30.4,30.2,30.26,164814.0,25.8929,25.9185,25.748,25.7991,164814.0
2019-07-02 15:00:00,30.26,30.35,30.24,30.26,202655.0,25.7991,25.8759,25.7821,25.7991,202655.0
2019-07-02 15:30:00,30.26,30.36,30.24,30.34,683732.0,25.7991,25.8844,25.7821,25.8673,683732.0
2019-07-03 09:30:00,30.56,30.64,30.01,30.06,188521.0,26.0549,26.1231,25.586,25.6286,188521.0
2019-07-03 10:00:00,30.06,30.18,29.98,30.13,192668.0,25.6286,25.7309,25.5604,25.6883,192668.0
2019-07-03 10:30:00,30.14,30.35,30.13,30.22,225501.0,25.6968,25.8759,25.6883,25.765,225501.0
2019-07-03 11:00:00,30.21,30.43,30.2,30.37,234896.0,25.7565,25.9441,25.748,25.8929,234896.0
2019-07-03 11:30:00,30.36,30.46,30.33,30.45,134049.0,25.8844,25.9696,25.8588,25.9611,134049.0
2019-07-03 12:00:00,30.44,30.51,30.36,30.4,151444.0,25.9526,26.0123,25.8844,25.9185,151444.0
2019-07-03 12:30:00,30.41,30.45,30.3,30.39,284595.0,25.927,25.9611,25.8332,25.91,284595.0
2019-07-05 09:30:00,30.23,30.38,30.04,30.28,284431.0,25.7735,25.9014,25.6116,25.8162,284431.0
2019-07-05 10:00:00,30.28,30.3,29.99,30.05,195770.0,25.8162,25.8332,25.5689,25.6201,195770.0
2019-07-05 10:30:00,30.06,30.06,29.87,30.01,248100.0,25.6286,25.6286,25.4666,25.586,248100.0
2019-07-05 11:00:00,30.02,30.11,29.97,30.07,137114.0,25.5945,25.6712,25.5519,25.6371,137114.0
2019-07-05 11:30:00,30.07,30.2,29.99,30.11,161007.0,25.6371,25.748,25.5689,25.6712,161007.0
2019-07-05 12:00:00,30.11,30.31,30.07,30.23,129398.0,25.6712,25.8418,25.6371,25.7735,129398.0
2019-07-05 12:30:00,30.23,30.24,30.05,30.2,294541.0,25.7735,25.7821,25.6201,25.748,294541.0
2019-07-05 13:00:00,30.19,30.29,30.18,30.19,91713.0,25.7394,25.8247,25.7309,25.7394,91713.0
2019-07-05 13:30:00,30.19,30.25,30.17,30.23,97829.0,25.7394,25.7906,25.7224,25.7735,97829.0
2019-07-05 14:00:00,30.24,30.31,30.13,30.13,195831.0,25.7821,25.8418,25.6883,25.6883,195831.0
2019-07-05 14:30:00,30.14,30.23,30.09,30.23,201769.0,25.6968,25.7735,25.6542,25.7735,201769.0
2019-07-05 15:00:00,30.24,30.25,30.17,30.2,134091.0,25.7821,25.7906,25.7224,25.748,134091.0
2019-07-05 15:30:00,30.2,30.26,30.17,30.25,451760.0,25.748,25.7991,25.7224,25.7906,451760.0
2019-07-08 09:30:00,30.23,30.29,29.93,30.14,363672.0,25.7735,25.8247,25.5178,25.6968,363672.0
2019-07-08 10:00:00,30.13,30.4,30.13,30.19,409203.0,25.6883,25.9185,25.6883,25.7394,409203.0
2019-07-08 10:30:00,30.2,30.21,30.01,30.02,547845.0,25.748,25.7565,25.586,25.5945,547845.0
2019-07-08 11:00:00,30.01,30.16,30.0,30.05,341575.0,25.586,25.7139,25.5775,25.6201,341575.0
2019-07-08 11:30:00,30.06,30.08,29.95,30.03,375660.0,25.6286,25.6457,25.5348,25.603,375660.0
2019-07-08 12:00:00,30.03,30.22,30.03,30.21,304567.0,25.603,25.765,25.603,25.7565,304567.0
2019-07-08 12:30:00,30.21,30.33,30.21,30.25,111971.0,25.7565,25.8588,25.7565,25.7906,111971.0
2019-07-08 13:00:00,30.26,30.33,30.23,30.23,104723.0,25.7991,25.8588,25.7735,25.7735,104723.0
2019-07-08 13:30:00,30.24,30.28,30.19,30.2,192446.0,25.7821,25.8162,25.7394,25.748,192446.0
2019-07-08 14:00:00,30.2,30.23,30.07,30.1,166780.0,25.748,25.7735,25.6371,25.6627,166780.0
2019-07-08 14:30:00,30.1,30.19,30.04,30.17,149700.0,25.6627,25.7394,25.6116,25.7224,149700.0
2019-07-08 15:00:00,30.16,30.23,30.16,30.19,237668.0,25.7139,25.7735,25.7139,25.7394,237668.0
2019-07-08 15:30:00,30.19,30.32,30.18,30.26,549954.0,25.7394,25.8503,25.7309,25.7991,549954.0
2019-07-09 09:30:00,30.05,30.05,29.81,29.83,167930.0,25.6201,25.6201,25.4155,25.4325,167930.0
2019-07-09 10:00:00,29.83,29.85,29.57,29.67,208841.0,25.4325,25.4496,25.2108,25.2961,208841.0
2019-07-09 10:30:00,29.66,29.79,29.61,29.75,332610.0,25.2876,25.3984,25.2449,25.3643,332610.0
2019-07-09 11:00:00,29.73,29.73,29.54,29.55,198236.0,25.3473,25.3473,25.1853,25.1938,198236.0
2019-07-09 11:30:00,29.54,29.64,29.51,29.64,326391.0,25.1853,25.2705,25.1597,25.2705,326391.0
2019-07-09 12:00:00,29.64,29.81,29.63,29.76,231072.0,25.2705,25.4155,25.262,25.3728,231072.0
2019-07-09 12:30:00,29.77,29.83,29.71,29.71,116972.0,25.3814,25.4325,25.3302,25.3302,116972.0
2019-07-09 13:00:00,29.72,29.77,29.68,29.71,109910.0,25.3387,25.3814,25.3046,25.3302,109910.0
2019-07-09 13:30:00,29.71,29.71,29.56,29.61,101632.0,25.3302,25.3302,25.2023,25.2449,101632.0
2019-07-09 14:00:00,29.61,29.67,29.57,29.58,108089.0,25.2449,25.2961,25.2108,25.2194,108089.0
2019-07-09 14:30:00,29.58,29.61,29.55,29.57,103474.0,25.2194,25.2449,25.1938,25.2108,103474.0
2019-07-09 15:00:00,29.57,29.68,29.56,29.61,213305.0,25.2108,25.3046,25.2023,25.2449,213305.0
2019-07-09 15:30:00,29.61,29.8,29.61,29.64,712980.0,25.2449,25.4069,25.2449,25.2705,712980.0
2019-07-10 09:30:00,29.66,29.78,29.17,29.34,291144.0,25.2876,25.3899,24.8698,25.0147,291144.0
2019-07-10 10:00:00,29.35,29.37,29.11,29.19,234344.0,25.0233,25.0403,24.8187,24.8869,234344.0
2019-07-10 10:30:00,29.19,29.19,28.87,28.9,556542.0,24.8869,24.8869,24.614,24.6396,556542.0
2019-07-10 11:00:00,28.92,29.02,28.74,28.8,430381.0,24.6567,24.7419,24.5032,24.5544,430381.0
2019-07-10 11:30:00,28.81,29.0,28.79,28.99,189894.0,24.5629,24.7249,24.5458,24.7163,189894.0
2019-07-10 12:00:00,28.99,28.99,28.88,28.96,150696.0,24.7163,24.7163,24.6226,24.6908,150696.0
2019-07-10 12:30:00,28.96,29.02,28.94,29.01,146329.0,24.6908,24.7419,24.6737,24.7334,146329.0
2019-07-10 13:00:00,29.01,29.03,28.85,28.86,270693.0,24.7334,24.7504,24.597,24.6055,270693.0
2019-07-10 13:30:00,28.87,28.95,28.84,28.85,216235.0,24.614,24.6822,24.5885,24.597,216235.0
2019-07-10 14:00:00,28.85,28.92,28.84,28.92,114573.0,24.597,24.6567,24.5885,24.6567,114573.0
2019-07-10 14:30:00,28.92,28.96,28.84,28.88,95077.0,24.6567,24.6908,24.5885,24.6226,95077.0
2019-07-10 15:00:00,28.89,28.93,28.86,28.89,212634.0,24.6311,24.6652,24.6055,24.6311,212634.0
2019-07-10 15:30:00,28.89,28.96,28.86,28.86,628043.0,24.6311,24.6908,24.6055,24.6055,628043.0
2019-07-11 09:30:00,29.0,29.26,28.87,29.23,172873.0,24.7249,24.9465,24.614,24.921,172873.0
2019-07-11 10:00:00,29.23,29.32,29.1,29.13,188631.0,24.921,24.9977,24.8101,24.8357,188631.0
2019-07-11 10:30:00,29.14,29.26,29.1,29.2,268970.0,24.8442,24.9465,24.8101,24.8954,268970.0
2019-07-11 11:00:00,29.2,29.38,29.18,29.34,134202.0,24.8954,25.0488,24.8783,25.0147,134202.0
2019-07-11 11:30:00,29.33,29.55,29.29,29.52,257162.0,25.0062,25.1938,24.9721,25.1682,257162.0
2019-07-11 12:00:00,29.53,29.67,29.5,29.53,221318.0,25.1767,25.2961,25.1512,25.1767,221318.0
2019-07-11 12:30:00,29.54,29.57,29.41,29.44,322661.0,25.1853,25.2108,25.0744,25.1,322661.0
2019-07-11 13:00:00,29.44,29.47,29.33,29.34,88539.0,25.1,25.1256,25.0062,25.0147,88539.0
2019-07-11 13:30:00,29.35,29.53,29.34,29.52,142780.0,25.0233,25.1767,25.0147,25.1682,142780.0
2019-07-11 14:00:00,29.52,29.54,29.48,29.52,170347.0,25.1682,25.1853,25.1341,25.1682,170347.0
2019-07-11 14:30:00,29.52,29.67,29.52,29.61,146169.0,25.1682,25.2961,25.1682,25.2449,146169.0
2019-07-11 15:00:00,29.6,29.7,29.6,29.64,209573.0,25.2364,25.3217,25.2364,25.2705,209573.0
2019-07-11 15:30:00,29.64,29.82,29.63,29.73,611874.0,25.2705,25.424,25.262,25.3473,611874.0
2019-07-12 09:30:00,29.9,30.5,29.81,30.47,457462.0,25.4922,26.0037,25.4155,25.9782,457462.0
2019-07-12 10:00:00,30.48,30.66,30.46,30.59,166378.0,25.9867,26.1402,25.9696,26.0805,166378.0
2019-07-12 10:30:00,30.59,30.64,30.42,30.47,109709.0,26.0805,26.1231,25.9355,25.9782,109709.0
2019-07-12 11:00:00,30.46,30.55,30.39,30.44,90850.0,25.9696,26.0464,25.91,25.9526,90850.0
2019-07-12 11:30:00,30.44,30.55,30.43,30.55,128971.0,25.9526,26.0464,25.9441,26.0464,128971.0
2019-07-12 12:00:00,30.54,30.61,30.44,30.57,288785.0,26.0378,26.0975,25.9526,26.0634,288785.0
2019-07-12 12:30:00,30.57,30.62,30.54,30.61,84229.0,26.0634,26.1061,26.0378,26.0975,84229.0
2019-07-12 13:00:00,30.61,30.67,30.52,30.59,116500.0,26.0975,26.1487,26.0208,26.0805,116500.0
2019-07-12 13:30:00,30.58,30.58,30.47,30.49,72637.0,26.0719,26.0719,25.9782,25.9952,72637.0
2019-07-12 14:00:00,30.49,30.52,30.44,30.48,64140.0,25.9952,26.0208,25.9526,25.9867,64140.0
2019-07-12 14:30:00,30.48,30.53,30.47,30.51,61780.0,25.9867,26.0293,25.9782,26.0123,61780.0
2019-07-12 15:00:00,30.51,30.54,30.47,30.5,99035.0,26.0123,26.0378,25.9782,26.0037,99035.0
2019-07-12 15:30:00,30.5,30.52,30.33,30.34,358009.0,26.0037,26.0208,25.8588,25.8673,358009.0
2019-07-15 09:30:00,30.37,30.75,30.37,30.54,154580.0,25.8929,26.2169,25.8929,26.0378,154580.0
2019-07-15 10:00:00,30.56,30.75,30.55,30.74,112673.0,26.0549,26.2169,26.0464,26.2084,112673.0
2019-07-15 10:30:00,30.74,30.79,30.52,30.56,154181.0,26.2084,26.251,26.0208,26.0549,154181.0
2019-07-15 11:00:00,30.55,30.56,30.43,30.54,164296.0,26.0464,26.0549,25.9441,26.0378,164296.0
2019-07-15 11:30:00,30.54,30.61,30.52,30.55,119205.0,26.0378,26.0975,26.0208,26.0464,119205.0
2019-07-15 12:00:00,30.55,30.61,30.5,30.57,73011.0,26.0464,26.0975,26.0037,26.0634,73011.0
2019-07-15 12:30:00,30.58,30.58,30.43,30.54,174882.0,26.0719,26.0719,25.9441,26.0378,174882.0
2019-07-15 13:00:00,30.55,30.68,30.52,30.64,100763.0,26.0464,26.1572,26.0208,26.1231,100763.0
2019-07-15 13:30:00,30.64,30.66,30.6,30.6,85795.0,26.1231,26.1402,26.089,26.089,85795.0
2019-07-15 14:00:00,30.6,30.61,30.54,30.59,65471.0,26.089,26.0975,26.0378,26.0805,65471.0
2019-07-15 14:30:00,30.59,30.71,30.58,30.68,91127.0,26.0805,26.1828,26.0719,26.1572,91127.0
2019-07-15 15:00:00,30.68,30.76,30.66,30.76,130538.0,26.1572,26.2254,26.1402,26.2254,130538.0
2019-07-15 15:30:00,30.76,30.77,30.66,30.76,423035.0,26.2254,26.2339,26.1402,26.2254,423035.0
2019-07-16 09:30:00,30.79,30.91,30.69,30.83,195205.0,26.251,26.3533,26.1657,26.2851,195205.0
2019-07-16 10:00:00,30.82,31.21,30.82,31.2,439981.0,26.2766,26.6091,26.2766,26.6005,439981.0
2019-07-16 10:30:00,31.18,31.18,30.94,30.99,159395.0,26.5835,26.5835,26.3789,26.4215,159395.0
2019-07-16 11:00:00,30.99,31.12,30.97,31.08,71907.0,26.4215,26.5323,26.4045,26.4982,71907.0
2019-07-16 11:30:00,31.08,31.17,31.05,31.09,91865.0,26.4982,26.575,26.4727,26.5068,91865.0
2019-07-16 12:00:00,31.1,31.14,31.01,31.09,345274.0,26.5153,26.5494,26.4386,26.5068,345274.0
2019-07-16 12:30:00,31.1,31.19,31.06,31.18,77753.0,26.5153,26.592,26.4812,26.5835,77753.0
2019-07-16 13:00:00,31.18,31.31,31.17,31.27,103658.0,26.5835,26.6943,26.575,26.6602,103658.0
2019-07-16 13:30:00,31.27,31.34,31.17,31.2,112748.0,26.6602,26.7199,26.575,26.6005,112748.0
2019-07-16 14:00:00,31.2,31.26,31.16,31.22,91397.0,26.6005,26.6517,26.5664,26.6176,91397.0
2019-07-16 14:30:00,31.23,31.32,31.22,31.32,127850.0,26.6261,26.7029,26.6176,26.7029,127850.0
2019-07-16 15:00:00,31.31,31.32,31.2,31.21,146249.0,26.6943,26.7029,26.6005,26.6091,146249.0
2019-07-16 15:30:00,31.21,31.27,31.19,31.2,445736.0,26.6091,26.6602,26.592,26.6005,445736.0
2019-07-17 09:30:00,31.02,31.02,30.56,30.73,222722.0,26.4471,26.4471,26.0549,26.1998,222722.0
2019-07-17 10:00:00,30.73,30.79,30.53,30.73,122263.0,26.1998,26.251,26.0293,26.1998,122263.0
2019-07-17 10:30:00,30.72,30.72,30.57,30.59,129175.0,26.1913,26.1913,26.0634,26.0805,129175.0
2019-07-17 11:00:00,30.59,30.67,30.46,30.5,255498.0,26.0805,26.1487,25.9696,26.0037,255498.0
2019-07-17 11:30:00,30.51,30.6,30.51,30.51,69503.0,26.0123,26.089,26.0123,26.0123,69503.0
2019-07-17 12:00:00,30.52,30.53,30.38,30.38,117501.0,26.0208,26.0293,25.9014,25.9014,117501.0
2019-07-17 12:30:00,30.38,30.39,30.28,30.31,135955.0,25.9014,25.91,25.8162,25.8418,135955.0
2019-07-17 13:00:00,30.32,30.36,30.29,30.3,71166.0,25.8503,25.8844,25.8247,25.8332,71166.0
2019-07-17 13:30:00,30.3,30.36,30.27,30.3,143726.0,25.8332,25.8844,25.8076,25.8332,143726.0
2019-07-17 14:00:00,30.31,30.41,30.2,30.35,145610.0,25.8418,25.927,25.748,25.8759,145610.0
2019-07-17 14:30:00,30.35,30.4,30.33,30.39,135981.0,25.8759,25.9185,25.8588,25.91,135981.0
2019-07-17 15:00:00,30.39,30.44,30.33,30.38,94282.0,25.91,25.9526,25.8588,25.9014,94282.0
2019-07-17 15:30:00,30.38,30.44,30.26,30.26,463895.0,25.9014,25.9526,25.7991,25.7991,463895.0
2019-07-18 09:30:00,30.36,30.43,30.0,30.41,138787.0,25.8844,25.9441,25.5775,25.927,138787.0
2019-07-18 10:00:00,30.44,30.44,30.11,30.13,89227.0,25.9526,25.9526,25.6712,25.6883,89227.0
2019-07-18 10:30:00,30.15,30.34,30.12,30.3,127453.0,25.7053,25.8673,25.6798,25.8332,127453.0
2019-07-18 11:00:00,30.3,30.3,30.07,30.1,68213.0,25.8332,25.8332,25.6371,25.6627,68213.0
2019-07-18 11:30:00,30.11,30.17,30.03,30.07,77358.0,25.6712,25.7224,25.603,25.6371,77358.0
2019-07-18 12:00:00,30.07,30.19,30.05,30.17,74984.0,25.6371,25.7394,25.6201,25.7224,74984.0
2019-07-18 12:30:00,30.17,30.23,30.16,30.23,53752.0,25.7224,25.7735,25.7139,25.7735,53752.0
2019-07-18 13:00:00,30.22,30.33,30.19,30.29,65395.0,25.765,25.8588,25.7394,25.8247,65395.0
2019-07-18 13:30:00,30.28,30.33,30.26,30.3,53158.0,25.8162,25.8588,25.7991,25.8332,53158.0
2019-07-18 14:00:00,30.3,30.48,30.28,30.44,104795.0,25.8332,25.9867,25.8162,25.9526,104795.0
2019-07-18 14:30:00,30.44,30.54,30.39,30.5,136661.0,25.9526,26.0378,25.91,26.0037,136661.0
2019-07-18 15:00:00,30.51,30.55,30.43,30.48,114626.0,26.0123,26.0464,25.9441,25.9867,114626.0
2019-07-18 15:30:00,30.47,30.52,30.37,30.41,382113.0,25.9782,26.0208,25.8929,25.927,382113.0
2019-07-19 09:30:00,30.57,30.8,30.45,30.5,145764.0,26.0634,26.2595,25.9611,26.0037,145764.0
2019-07-19 10:00:00,30.51,30.59,30.45,30.54,92689.0,26.0123,26.0805,25.9611,26.0378,92689.0
2019-07-19 10:30:00,30.55,30.64,30.51,30.63,58823.0,26.0464,26.1231,26.0123,26.1146,58823.0
2019-07-19 11:00:00,30.63,30.78,30.59,30.73,100216.0,26.1146,26.2425,26.0805,26.1998,100216.0
2019-07-19 11:30:00,30.73,30.74,30.62,30.71,95082.0,26.1998,26.2084,26.1061,26.1828,95082.0
2019-07-19 12:00:00,30.71,30.72,30.54,30.58,70603.0,26.1828,26.1913,26.0378,26.0719,70603.0
2019-07-19 12:30:00,30.57,30.58,30.5,30.56,87126.0,26.0634,26.0719,26.0037,26.0549,87126.0
2019-07-19 13:00:00,30.55,30.61,30.54,30.59,32556.0,26.0464,26.0975,26.0378,26.0805,32556.0
2019-07-19 13:30:00,30.59,30.72,30.59,30.68,78430.0,26.0805,26.1913,26.0805,26.1572,78430.0
2019-07-19 14:00:00,30.68,30.7,30.61,30.61,90870.0,26.1572,26.1743,26.0975,26.0975,90870.0
2019-07-19 14:30:00,30.61,30.65,30.57,30.59,69671.0,26.0975,26.1316,26.0634,26.0805,69671.0
2019-07-19 15:00:00,30.6,30.6,30.44,30.49,107235.0,26.089,26.089,25.9526,25.9952,107235.0
2019-07-19 15:30:00,30.49,30.51,30.28,30.3,407118.0,25.9952,26.0123,25.8162,25.8332,407118.0
2019-07-22 09:30:00,30.4,30.58,30.3,30.39,82323.0,25.9185,26.0719,25.8332,25.91,82323.0
2019-07-22 10:00:00,30.39,30.4,30.16,30.18,103959.0,25.91,25.9185,25.7139,25.7309,103959.0
2019-07-22 10:30:00,30.18,30.2,29.74,29.86,254280.0,25.7309,25.748,25.3558,25.4581,254280.0
2019-07-22 11:00:00,29.86,29.97,29.71,29.74,226906.0,25.4581,25.5519,25.3302,25.3558,226906.0
2019-07-22 11:30:00,29.73,29.93,29.73,29.86,154241.0,25.3473,25.5178,25.3473,25.4581,154241.0
2019-07-22 12:00:00,29.86,29.9,29.66,29.69,102360.0,25.4581,25.4922,25.2876,25.3131,102360.0
2019-07-22 12:30:00,29.68,29.7,29.6,29.65,127305.0,25.3046,25.3217,25.2364,25.279,127305.0
2019-07-22 13:00:00,29.66,29.67,29.54,29.6,224235.0,25.2876,25.2961,25.1853,25.2364,224235.0
2019-07-22 13:30:00,29.6,29.61,29.51,29.51,136991.0,25.2364,25.2449,25.1597,25.1597,136991.0
2019-07-22 14:00:00,29.51,29.52,29.35,29.41,234127.0,25.1597,25.1682,25.0233,25.0744,234127.0
2019-07-22 14:30:00,29.41,29.49,29.27,29.34,253305.0,25.0744,25.1426,24.9551,25.0147,253305.0
2019-07-22 15:00:00,29.34,29.45,29.31,29.39,214299.0,25.0147,25.1085,24.9892,25.0574,214299.0
2019-07-22 15:30:00,29.39,29.47,29.32,29.39,756274.0,25.0574,25.1256,24.9977,25.0574,756274.0
2019-07-23 09:30:00,29.6,29.81,29.49,29.71,192093.0,25.2364,25.4155,25.1426,25.3302,192093.0
2019-07-23 10:00:00,29.71,29.78,29.56,29.6,170267.0,25.3302,25.3899,25.2023,25.2364,170267.0
2019-07-23 10:30:00,29.61,29.66,29.55,29.64,136475.0,25.2449,25.2876,25.1938,25.2705,136475.0
2019-07-23 11:00:00,29.65,29.81,29.59,29.77,98343.0,25.279,25.4155,25.2279,25.3814,98343.0
2019-07-23 11:30:00,29.76,29.78,29.67,29.74,106672.0,25.3728,25.3899,25.2961,25.3558,106672.0
2019-07-23 12:00:00,29.74,29.84,29.73,29.84,182291.0,25.3558,25.441,25.3473,25.441,182291.0
2019-07-23 12:30:00,29.84,29.92,29.82,29.9,101994.0,25.441,25.5092,25.424,25.4922,101994.0
2019-07-23 13:00:00,29.9,29.94,29.86,29.94,130498.0,25.4922,25.5263,25.4581,25.5263,130498.0
2019-07-23 13:30:00,29.94,30.05,29.86,30.0,158820.0,25.5263,25.6201,25.4581,25.5775,158820.0
2019-07-23 14:00:00,30.0,30.05,29.97,30.02,132759.0,25.5775,25.6201,25.5519,25.5945,132759.0
2019-07-23 14:30:00,30.01,30.08,30.0,30.07,154671.0,25.586,25.6457,25.5775,25.6371,154671.0
2019-07-23 15:00:00,30.07,30.09,30.02,30.04,199430.0,25.6371,25.6542,25.5945,25.6116,199430.0
2019-07-23 15:30:00,30.04,30.13,30.02,30.04,649006.0,25.6116,25.6883,25.5945,25.6116,649006.0
2019-07-24 09:30:00,30.28,30.6,30.1,30.15,165065.0,25.8162,26.089,25.6627,25.7053,165065.0
2019-07-24 10:00:00,30.14,30.34,30.05,30.3,134425.0,25.6968,25.8673,25.6201,25.8332,134425.0
2019-07-24 10:30:00,30.31,30.44,30.14,30.44,138312.0,25.8418,25.9526,25.6968,25.9526,138312.0
2019-07-24 11:00:00,30.43,30.61,30.31,30.61,241384.0,25.9441,26.0975,25.8418,26.0975,241384.0
2019-07-24 11:30:00,30.61,30.68,30.39,30.57,306160.0,26.0975,26.1572,25.91,26.0634,306160.0
2019-07-24 12:00:00,30.56,30.59,30.47,30.52,111497.0,26.0549,26.0805,25.9782,26.0208,111497.0
2019-07-24 12:30:00,30.52,30.58,30.51,30.58,80907.0,26.0208,26.0719,26.0123,26.0719,80907.0
2019-07-24 13:00:00,30.57,30.66,30.53,30.66,81591.0,26.0634,26.1402,26.0293,26.1402,81591.0
2019-07-24 13:30:00,30.66,30.69,30.62,30.65,95468.0,26.1402,26.1657,26.1061,26.1316,95468.0
2019-07-24 14:00:00,30.65,30.76,30.64,30.72,110964.0,26.1316,26.2254,26.1231,26.1913,110964.0
2019-07-24 14:30:00,30.73,30.79,30.71,30.77,109067.0,26.1998,26.251,26.1828,26.2339,109067.0
2019-07-24 15:00:00,30.77,30.8,30.72,30.79,101974.0,26.2339,26.2595,26.1913,26.251,101974.0
2019-07-24 15:30:00,30.78,30.85,30.74,30.85,672528.0,26.2425,26.3021,26.2084,26.3021,672528.0
2019-07-25 09:30:00,30.59,30.91,30.56,30.8,160147.0,26.0805,26.3533,26.0549,26.2595,160147.0
2019-07-25 10:00:00,30.81,30.9,30.74,30.81,121416.0,26.268,26.3448,26.2084,26.268,121416.0
2019-07-25 10:30:00,30.81,30.85,30.75,30.82,81989.0,26.268,26.3021,26.2169,26.2766,81989.0
2019-07-25 11:00:00,30.83,30.97,30.78,30.81,128288.0,26.2851,26.4045,26.2425,26.268,128288.0
2019-07-25 11:30:00,30.81,30.88,30.75,30.83,341171.0,26.268,26.3277,26.2169,26.2851,341171.0
2019-07-25 12:00:00,30.83,30.88,30.75,30.77,201912.0,26.2851,26.3277,26.2169,26.2339,201912.0
2019-07-25 12:30:00,30.76,30.78,30.64,30.7,167233.0,26.2254,26.2425,26.1231,26.1743,167233.0
2019-07-25 13:00:00,30.69,30.73,30.65,30.72,143090.0,26.1657,26.1998,26.1316,26.1913,143090.0
2019-07-25 13:30:00,30.71,30.74,30.7,30.71,146522.0,26.1828,26.2084,26.1743,26.1828,146522.0
2019-07-25 14:00:00,30.71,30.75,30.69,30.73,97822.0,26.1828,26.2169,26.1657,26.1998,97822.0
2019-07-25 14:30:00,30.73,30.74,30.7,30.7,157698.0,26.1998,26.2084,26.1743,26.1743,157698.0
2019-07-25 15:00:00,30.7,30.76,30.69,30.76,148025.0,26.1743,26.2254,26.1657,26.2254,148025.0
2019-07-25 15:30:00,30.75,30.84,30.7,30.81,564342.0,26.2169,26.2936,26.1743,26.268,564342.0
2019-07-26 09:30:00,30.94,30.94,30.51,30.75,99079.0,26.3789,26.3789,26.0123,26.2169,99079.0
2019-07-26 10:00:00,30.74,30.78,30.38,30.39,83270.0,26.2084,26.2425,25.9014,25.91,83270.0
2019-07-26 10:30:00,30.39,30.55,30.3,30.5,82754.0,25.91,26.0464,25.8332,26.0037,82754.0
2019-07-26 11:00:00,30.5,30.58,30.49,30.53,65996.0,26.0037,26.0719,25.9952,26.0293,65996.0
2019-07-26 11:30:00,30.53,30.66,30.48,30.63,107574.0,26.0293,26.1402,25.9867,26.1146,107574.0
2019-07-26 12:00:00,30.64,30.65,30.44,30.52,156086.0,26.1231,26.1316,25.9526,26.0208,156086.0
2019-07-26 12:30:00,30.52,30.57,30.5,30.51,41978.0,26.0208,26.0634,26.0037,26.0123,41978.0
2019-07-26 13:00:00,30.5,30.58,30.43,30.58,72198.0,26.0037,26.0719,25.9441,26.0719,72198.0
2019-07-26 13:30:00,30.58,30.58,30.51,30.55,74264.0,26.0719,26.0719,26.0123,26.0464,74264.0
2019-07-26 14:00:00,30.55,30.66,30.54,30.57,196064.0,26.0464,26.1402,26.0378,26.0634,196064.0
2019-07-26 14:30:00,30.57,30.66,30.56,30.63,128219.0,26.0634,26.1402,26.0549,26.1146,128219.0
2019-07-26 15:00:00,30.63,30.66,30.58,30.61,146526.0,26.1146,26.1402,26.0719,26.0975,146526.0
2019-07-26 15:30:00,30.6,30.66,30.59,30.62,429071.0,26.089,26.1402,26.0805,26.1061,429071.0
2019-07-29 09:30:00,30.45,30.7,30.29,30.3,202386.0,25.9611,26.1743,25.8247,25.8332,202386.0
2019-07-29 10:00:00,30.3,30.4,30.06,30.12,212543.0,25.8332,25.9185,25.6286,25.6798,212543.0
2019-07-29 10:30:00,30.13,30.18,29.94,30.02,429204.0,25.6883,25.7309,25.5263,25.5945,429204.0
2019-07-29 11:00:00,30.02,30.22,29.97,30.15,339922.0,25.5945,25.765,25.5519,25.7053,339922.0
2019-07-29 11:30:00,30.15,30.26,30.11,30.22,99812.0,25.7053,25.7991,25.6712,25.765,99812.0
2019-07-29 12:00:00,30.22,30.36,30.15,30.36,109038.0,25.765,25.8844,25.7053,25.8844,109038.0
2019-07-29 12:30:00,30.36,30.52,30.35,30.52,148433.0,25.8844,26.0208,25.8759,26.0208,148433.0
2019-07-29 13:00:00,30.52,30.63,30.48,30.59,123767.0,26.0208,26.1146,25.9867,26.0805,123767.0
2019-07-29 13:30:00,30.59,30.62,30.36,30.43,92518.0,26.0805,26.1061,25.8844,25.9441,92518.0
2019-07-29 14:00:00,30.43,30.48,30.4,30.46,91894.0,25.9441,25.9867,25.9185,25.9696,91894.0
2019-07-29 14:30:00,30.46,30.5,30.43,30.48,86822.0,25.9696,26.0037,25.9441,25.9867,86822.0
2019-07-29 15:00:00,30.48,30.55,30.47,30.49,84832.0,25.9867,26.0464,25.9782,25.9952,84832.0
2019-07-29 15:30:00,30.49,30.62,30.49,30.6,375804.0,25.9952,26.1061,25.9952,26.089,375804.0
2019-07-30 09:30:00,30.51,30.51,29.81,30.22,193916.0,26.0123,26.0123,25.4155,25.765,193916.0
2019-07-30 10:00:00,30.22,30.43,30.2,30.4,84232.0,25.765,25.9441,25.748,25.9185,84232.0
2019-07-30 10:30:00,30.4,30.59,30.37,30.4,66723.0,25.9185,26.0805,25.8929,25.9185,66723.0
2019-07-30 11:00:00,30.41,30.54,30.38,30.42,111013.0,25.927,26.0378,25.9014,25.9355,111013.0
2019-07-30 11:30:00,30.42,30.51,30.41,30.42,102916.0,25.9355,26.0123,25.927,25.9355,102916.0
2019-07-30 12:00:00,30.43,30.65,30.42,30.65,77920.0,25.9441,26.1316,25.9355,26.1316,77920.0
2019-07-30 12:30:00,30.65,30.78,30.65,30.75,171527.0,26.1316,26.2425,26.1316,26.2169,171527.0
2019-07-30 13:00:00,30.76,30.78,30.7,30.75,105289.0,26.2254,26.2425,26.1743,26.2169,105289.0
2019-07-30 13:30:00,30.75,30.76,30.63,30.66,196912.0,26.2169,26.2254,26.1146,26.1402,196912.0
2019-07-30 14:00:00,30.66,30.7,30.64,30.68,136579.0,26.1402,26.1743,26.1231,26.1572,136579.0
2019-07-30 14:30:00,30.67,30.71,30.61,30.62,83072.0,26.1487,26.1828,26.0975,26.1061,83072.0
2019-07-30 15:00:00,30.62,30.69,30.59,30.67,258380.0,26.1061,26.1657,26.0805,26.1487,258380.0
2019-07-30 15:30:00,30.67,30.69,30.52,30.66,700915.0,26.1487,26.1657,26.0208,26.1402,700915.0
2019-07-31 09:30:00,30.53,30.54,30.18,30.19,200093.0,26.0293,26.0378,25.7309,25.7394,200093.0
2019-07-31 10:00:00,30.2,30.52,30.16,30.38,198175.0,25.748,26.0208,25.7139,25.9014,198175.0
2019-07-31 10:30:00,30.39,30.58,30.33,30.58,262877.0,25.91,26.0719,25.8588,26.0719,262877.0
2019-07-31 11:00:00,30.59,30.76,30.54,30.71,134214.0,26.0805,26.2254,26.0378,26.1828,134214.0
2019-07-31 11:30:00,30.71,30.81,30.69,30.73,107470.0,26.1828,26.268,26.1657,26.1998,107470.0
2019-07-31 12:00:00,30.73,30.8,30.71,30.8,103972.0,26.1998,26.2595,26.1828,26.2595,103972.0
2019-07-31 12:30:00,30.8,30.85,30.74,30.79,80098.0,26.2595,26.3021,26.2084,26.251,80098.0
2019-07-31 13:00:00,30.79,30.86,30.73,30.86,106847.0,26.251,26.3107,26.1998,26.3107,106847.0
2019-07-31 13:30:00,30.86,30.96,30.86,30.9,142535.0,26.3107,26.3959,26.3107,26.3448,142535.0
2019-07-31 14:00:00,30.89,30.95,30.74,30.9,174715.0,26.3362,26.3874,26.2084,26.3448,174715.0
2019-07-31 14:30:00,30.91,30.96,30.5,30.66,285995.0,26.3533,26.3959,26.0037,26.1402,285995.0
2019-07-31 15:00:00,30.66,30.99,30.62,30.95,235396.0,26.1402,26.4215,26.1061,26.3874,235396.0
2019-07-31 15:30:00,30.95,31.05,30.86,30.94,798571.0,26.3874,26.4727,26.3107,26.3789,798571.0
2019-08-01 09:30:00,30.88,30.95,30.51,30.52,209736.0,26.3277,26.3874,26.0123,26.0208,209736.0
2019-08-01 10:00:00,30.5,30.52,30.3,30.32,164332.0,26.0037,26.0208,25.8332,25.8503,164332.0
2019-08-01 10:30:00,30.31,30.61,30.27,30.61,262784.0,25.8418,26.0975,25.8076,26.0975,262784.0
2019-08-01 11:00:00,30.6,30.75,30.56,30.71,105388.0,26.089,26.2169,26.0549,26.1828,105388.0
2019-08-01 11:30:00,30.71,30.79,30.65,30.77,151894.0,26.1828,26.251,26.1316,26.2339,151894.0
2019-08-01 12:00:00,30.77,30.79,30.63,30.7,97581.0,26.2339,26.251,26.1146,26.1743,97581.0
2019-08-01 12:30:00,30.7,30.71,30.56,30.58,63625.0,26.1743,26.1828,26.0549,26.0719,63625.0
2019-08-01 13:00:00,30.59,30.65,30.25,30.27,166997.0,26.0805,26.1316,25.7906,25.8076,166997.0
2019-08-01 13:30:00,30.26,30.26,29.19,29.51,321904.0,25.7991,25.7991,24.8869,25.1597,321904.0
2019-08-01 14:00:00,29.49,29.55,29.19,29.34,365185.0,25.1426,25.1938,24.8869,25.0147,365185.0
2019-08-01 14:30:00,29.34,29.35,29.06,29.23,333599.0,25.0147,25.0233,24.776,24.921,333599.0
2019-08-01 15:00:00,29.23,29.47,29.19,29.43,363777.0,24.921,25.1256,24.8869,25.0915,363777.0
2019-08-01 15:30:00,29.44,29.53,29.24,29.26,1196702.0,25.1,25.1767,24.9295,24.9465,1196702.0
2019-08-02 09:30:00,29.23,29.85,29.17,29.73,277813.0,24.921,25.4496,24.8698,25.3473,277813.0
2019-08-02 10:00:00,29.73,29.76,29.42,29.72,380807.0,25.3473,25.3728,25.083,25.3387,380807.0
2019-08-02 10:30:00,29.72,29.96,29.63,29.63,444417.0,25.3387,25.5433,25.262,25.262,444417.0
2019-08-02 11:00:00,29.64,29.78,29.51,29.52,164740.0,25.2705,25.3899,25.1597,25.1682,164740.0
2019-08-02 11:30:00,29.52,29.61,29.41,29.54,177973.0,25.1682,25.2449,25.0744,25.1853,177973.0
2019-08-02 12:00:00,29.54,29.71,29.47,29.69,102993.0,25.1853,25.3302,25.1256,25.3131,102993.0
2019-08-02 12:30:00,29.68,29.68,29.6,29.62,155403.0,25.3046,25.3046,25.2364,25.2535,155403.0
2019-08-02 13:00:00,29.62,29.68,29.54,29.65,158887.0,25.2535,25.3046,25.1853,25.279,158887.0
2019-08-02 13:30:00,29.66,29.67,29.54,29.56,188303.0,25.2876,25.2961,25.1853,25.2023,188303.0
2019-08-02 14:00:00,29.57,29.61,29.48,29.5,168238.0,25.2108,25.2449,25.1341,25.1512,168238.0
2019-08-02 14:30:00,29.51,29.64,29.5,29.61,126142.0,25.1597,25.2705,25.1512,25.2449,126142.0
2019-08-02 15:00:00,29.61,29.73,29.58,29.69,165803.0,25.2449,25.3473,25.2194,25.3131,165803.0
2019-08-02 15:30:00,29.69,29.82,29.63,29.77,659623.0,25.3131,25.424,25.262,25.3814,659623.0
2019-08-05 09:30:00,28.99,28.99,28.53,28.55,456419.0,24.7163,24.7163,24.3242,24.3412,456419.0
2019-08-05 10:00:00,28.54,28.59,28.04,28.04,328981.0,24.3327,24.3753,23.9064,23.9064,328981.0
2019-08-05 10:30:00,28.02,28.3,27.94,28.28,252351.0,23.8893,24.1281,23.8211,24.111,252351.0
2019-08-05 11:00:00,28.28,28.4,28.08,28.13,162667.0,24.111,24.2133,23.9405,23.9831,162667.0
2019-08-05 11:30:00,28.13,28.25,27.92,27.93,175464.0,23.9831,24.0854,23.8041,23.8126,175464.0
2019-08-05 12:00:00,27.92,27.94,27.76,27.78,189814.0,23.8041,23.8211,23.6677,23.6847,189814.0
2019-08-05 12:30:00,27.79,27.85,27.66,27.69,144462.0,23.6932,23.7444,23.5824,23.608,144462.0
2019-08-05 13:00:00,27.69,27.84,27.66,27.76,187752.0,23.608,23.7359,23.5824,23.6677,187752.0
2019-08-05 13:30:00,27.75,27.87,27.71,27.74,113705.0,23.6591,23.7615,23.625,23.6506,113705.0
2019-08-05 14:00:00,27.74,27.8,27.7,27.71,137171.0,23.6506,23.7018,23.6165,23.625,137171.0
2019-08-05 14:30:00,27.71,27.81,27.65,27.74,274326.0,23.625,23.7103,23.5739,23.6506,274326.0
2019-08-05 15:00:00,27.75,27.94,27.7,27.85,254229.0,23.6591,23.8211,23.6165,23.7444,254229.0
2019-08-05 15:30:00,27.84,28.05,27.78,27.84,941433.0,23.7359,23.9149,23.6847,23.7359,941433.0
2019-08-06 09:30:00,27.99,28.2,27.88,27.98,255627.0,23.8638,24.0428,23.77,23.8552,255627.0
2019-08-06 10:00:00,27.99,28.08,27.73,27.84,119462.0,23.8638,23.9405,23.6421,23.7359,119462.0
2019-08-06 10:30:00,27.85,28.02,27.84,27.97,115265.0,23.7444,23.8893,23.7359,23.8467,115265.0
2019-08-06 11:00:00,27.96,27.99,27.81,27.87,226410.0,23.8382,23.8638,23.7103,23.7615,226410.0
2019-08-06 11:30:00,27.88,27.91,27.74,27.8,170562.0,23.77,23.7956,23.6506,23.7018,170562.0
2019-08-06 12:00:00,27.8,27.83,27.59,27.6,123982.0,23.7018,23.7273,23.5227,23.5313,123982.0
2019-08-06 12:30:00,27.59,27.68,27.52,27.58,160599.0,23.5227,23.5995,23.463,23.5142,160599.0
2019-08-06 13:00:00,27.58,27.67,27.55,27.62,142292.0,23.5142,23.5909,23.4886,23.5483,142292.0
2019-08-06 13:30:00,27.62,27.78,27.58,27.77,108085.0,23.5483,23.6847,23.5142,23.6762,108085.0
2019-08-06 14:00:00,27.76,27.96,27.73,27.93,103350.0,23.6677,23.8382,23.6421,23.8126,103350.0
2019-08-06 14:30:00,27.93,27.97,27.88,27.89,112426.0,23.8126,23.8467,23.77,23.7785,112426.0
2019-08-06 15:00:00,27.89,27.98,27.87,27.91,125180.0,23.7785,23.8552,23.7615,23.7956,125180.0
2019-08-06 15:30:00,27.9,27.98,27.83,27.89,459456.0,23.787,23.8552,23.7273,23.7785,459456.0
2019-08-07 09:30:00,27.56,28.05,27.24,27.77,347867.0,23.4972,23.9149,23.2243,23.6762,347867.0
2019-08-07 10:00:00,27.76,28.03,27.66,27.8,207330.0,23.6677,23.8979,23.5824,23.7018,207330.0
2019-08-07 10:30:00,27.8,27.95,27.71,27.9,191345.0,23.7018,23.8297,23.625,23.787,191345.0
2019-08-07 11:00:00,27.89,27.96,27.69,27.71,236542.0,23.7785,23.8382,23.608,23.625,236542.0
2019-08-07 11:30:00,27.71,27.81,27.66,27.73,106899.0,23.625,23.7103,23.5824,23.6421,106899.0
2019-08-07 12:00:00,27.74,27.82,27.73,27.79,79485.0,23.6506,23.7188,23.6421,23.6932,79485.0
2019-08-07 12:30:00,27.8,27.98,27.78,27.93,137588.0,23.7018,23.8552,23.6847,23.8126,137588.0
2019-08-07 13:00:00,27.94,27.95,27.82,27.85,85263.0,23.8211,23.8297,23.7188,23.7444,85263.0
2019-08-07 13:30:00,27.86,28.07,27.85,27.98,169643.0,23.7529,23.932,23.7444,23.8552,169643.0
2019-08-07 14:00:00,27.98,28.07,27.92,28.01,93195.0,23.8552,23.932,23.8041,23.8808,93195.0
2019-08-07 14:30:00,28.01,28.15,27.97,28.13,130499.0,23.8808,24.0002,23.8467,23.9831,130499.0
2019-08-07 15:00:00,28.13,28.13,27.98,28.12,97065.0,23.9831,23.9831,23.8552,23.9746,97065.0
2019-08-07 15:30:00,28.13,28.26,28.07,28.18,357910.0,23.9831,24.094,23.932,24.0258,357910.0
2019-08-08 09:30:00,28.18,28.43,28.08,28.24,156005.0,24.0258,24.2389,23.9405,24.0769,156005.0
2019-08-08 10:00:00,28.27,28.6,28.25,28.45,98642.0,24.1025,24.3838,24.0854,24.2559,98642.0
2019-08-08 10:30:00,28.46,28.53,28.34,28.46,163419.0,24.2645,24.3242,24.1622,24.2645,163419.0
2019-08-08 11:00:00,28.46,28.49,28.3,28.3,120522.0,24.2645,24.2901,24.1281,24.1281,120522.0
2019-08-08 11:30:00,28.3,28.37,28.24,28.26,85663.0,24.1281,24.1877,24.0769,24.094,85663.0
2019-08-08 12:00:00,28.27,28.31,28.19,28.26,74338.0,24.1025,24.1366,24.0343,24.094,74338.0
2019-08-08 12:30:00,28.26,28.4,28.21,28.37,99338.0,24.094,24.2133,24.0513,24.1877,99338.0
2019-08-08 13:00:00,28.38,28.42,28.35,28.37,62461.0,24.1963,24.2304,24.1707,24.1877,62461.0
2019-08-08 13:30:00,28.37,28.46,28.37,28.44,60417.0,24.1877,24.2645,24.1877,24.2474,60417.0
2019-08-08 14:00:00,28.44,28.45,28.37,28.43,107003.0,24.2474,24.2559,24.1877,24.2389,107003.0
2019-08-08 14:30:00,28.43,28.46,28.36,28.41,101207.0,24.2389,24.2645,24.1792,24.2218,101207.0
2019-08-08 15:00:00,28.41,28.47,28.34,28.35,126290.0,24.2218,24.273,24.1622,24.1707,126290.0
2019-08-08 15:30:00,28.35,28.53,28.34,28.48,390508.0,24.1707,24.3242,24.1622,24.2815,390508.0
2019-08-09 09:30:00,28.34,28.34,27.84,27.87,180411.0,24.1622,24.1622,23.7359,23.7615,180411.0
2019-08-09 10:00:00,27.88,27.96,27.73,27.73,126130.0,23.77,23.8382,23.6421,23.6421,126130.0
2019-08-09 10:30:00,27.73,27.75,27.62,27.67,105726.0,23.6421,23.6591,23.5483,23.5909,105726.0
2019-08-09 11:00:00,27.66,27.71,27.5,27.55,149800.0,23.5824,23.625,23.446,23.4886,149800.0
2019-08-09 11:30:00,27.55,27.57,27.41,27.42,84139.0,23.4886,23.5057,23.3693,23.3778,84139.0
2019-08-09 12:00:00,27.42,27.52,27.35,27.35,119912.0,23.3778,23.463,23.3181,23.3181,119912.0
2019-08-09 12:30:00,27.35,27.5,27.31,27.41,140326.0,23.3181,23.446,23.284,23.3693,140326.0
2019-08-09 13:00:00,27.42,27.5,27.39,27.47,100377.0,23.3778,23.446,23.3522,23.4204,100377.0
2019-08-09 13:30:00,27.46,27.52,27.45,27.46,108482.0,23.4119,23.463,23.4034,23.4119,108482.0
2019-08-09 14:00:00,27.47,27.53,27.43,27.48,106856.0,23.4204,23.4716,23.3863,23.4289,106856.0
2019-08-09 14:30:00,27.48,27.5,27.4,27.45,100664.0,23.4289,23.446,23.3607,23.4034,100664.0
2019-08-09 15:00:00,27.45,27.58,27.42,27.48,129983.0,23.4034,23.5142,23.3778,23.4289,129983.0
2019-08-09 15:30:00,27.48,27.61,27.34,27.4,537585.0,23.4289,23.5398,23.3096,23.3607,537585.0
2019-08-12 09:30:00,26.8,27.43,26.8,26.99,446117.0,22.8492,23.3863,22.8492,23.0112,446117.0
2019-08-12 10:00:00,26.99,27.03,26.41,26.64,380997.0,23.0112,23.0453,22.5167,22.7128,380997.0
2019-08-12 10:30:00,26.64,26.71,26.36,26.37,263580.0,22.7128,22.7725,22.4741,22.4826,263580.0
2019-08-12 11:00:00,26.36,26.42,26.06,26.19,333484.0,22.4741,22.5252,22.2183,22.3291,333484.0
2019-08-12 11:30:00,26.19,26.43,26.17,26.18,251279.0,22.3291,22.5337,22.3121,22.3206,251279.0
2019-08-12 12:00:00,26.17,26.2,25.98,26.07,394832.0,22.3121,22.3376,22.1501,22.2268,394832.0
2019-08-12 12:30:00,26.07,26.22,26.06,26.12,142897.0,22.2268,22.3547,22.2183,22.2694,142897.0
2019-08-12 13:00:00,26.13,26.15,26.04,26.07,144136.0,22.278,22.295,22.2012,22.2268,144136.0
2019-08-12 13:30:00,26.07,26.3,26.05,26.21,149169.0,22.2268,22.4229,22.2098,22.3462,149169.0
2019-08-12 14:00:00,26.21,26.33,26.2,26.33,163975.0,22.3462,22.4485,22.3376,22.4485,163975.0
2019-08-12 14:30:00,26.33,26.35,26.17,26.31,228375.0,22.4485,22.4655,22.3121,22.4314,228375.0
2019-08-12 15:00:00,26.3,26.37,26.23,26.29,157146.0,22.4229,22.4826,22.3632,22.4144,157146.0
2019-08-12 15:30:00,26.3,26.39,26.19,26.19,253871.0,22.4229,22.4996,22.3291,22.3291,253871.0
2019-08-13 09:30:00,26.45,27.36,25.9,27.33,347043.0,22.5508,23.3266,22.0819,23.3011,347043.0
2019-08-13 10:00:00,27.34,27.64,27.12,27.52,366431.0,23.3096,23.5654,23.122,23.463,366431.0
2019-08-13 10:30:00,27.53,27.59,27.0,27.02,250357.0,23.4716,23.5227,23.0197,23.0368,250357.0
2019-08-13 11:00:00,27.02,27.1,26.59,26.78,275021.0,23.0368,23.105,22.6701,22.8321,275021.0
2019-08-13 11:30:00,26.8,26.85,26.71,26.79,160333.0,22.8492,22.8918,22.7725,22.8407,160333.0
2019-08-13 12:00:00,26.8,26.96,26.8,26.91,135047.0,22.8492,22.9856,22.8492,22.943,135047.0
2019-08-13 12:30:00,26.91,26.98,26.82,26.88,164756.0,22.943,23.0027,22.8662,22.9174,164756.0
2019-08-13 13:00:00,26.88,26.99,26.84,26.93,479213.0,22.9174,23.0112,22.8833,22.96,479213.0
2019-08-13 13:30:00,26.93,26.94,26.69,26.8,175003.0,22.96,22.9686,22.7554,22.8492,175003.0
2019-08-13 14:00:00,26.81,26.89,26.79,26.85,117729.0,22.8577,22.9259,22.8407,22.8918,117729.0
2019-08-13 14:30:00,26.85,26.93,26.82,26.87,145757.0,22.8918,22.96,22.8662,22.9089,145757.0
2019-08-13 15:00:00,26.86,26.89,26.76,26.83,312423.0,22.9003,22.9259,22.8151,22.8748,312423.0
2019-08-13 15:30:00,26.83,26.83,26.64,26.71,627150.0,22.8748,22.8748,22.7128,22.7725,627150.0
2019-08-14 09:30:00,25.88,25.88,25.35,25.65,386395.0,22.0648,22.0648,21.6129,21.8687,386395.0
2019-08-14 10:00:00,25.64,25.64,25.19,25.45,500175.0,21.8602,21.8602,21.4765,21.6982,500175.0
2019-08-14 10:30:00,25.44,25.47,25.07,25.08,255468.0,21.6897,21.7153,21.3742,21.3827,255468.0
2019-08-14 11:00:00,25.08,25.12,24.89,25.02,357120.0,21.3827,21.4169,21.2208,21.3316,357120.0
2019-08-14 11:30:00,25.02,25.07,24.93,25.03,305478.0,21.3316,21.3742,21.2549,21.3401,305478.0
2019-08-14 12:00:00,25.03,25.03,24.87,24.95,334253.0,21.3401,21.3401,21.2037,21.2719,334253.0
2019-08-14 12:30:00,24.95,25.06,24.76,24.8,259122.0,21.2719,21.3657,21.1099,21.144,259122.0
2019-08-14 13:00:00,24.8,25.06,24.75,25.01,203980.0,21.144,21.3657,21.1014,21.3231,203980.0
2019-08-14 13:30:00,25.0,25.18,24.99,25.07,195129.0,21.3145,21.468,21.306,21.3742,195129.0
2019-08-14 14:00:00,25.06,25.18,24.95,24.95,236477.0,21.3657,21.468,21.2719,21.2719,236477.0
2019-08-14 14:30:00,24.95,25.11,24.9,25.07,386761.0,21.2719,21.4083,21.2293,21.3742,386761.0
2019-08-14 15:00:00,25.07,25.16,24.97,25.07,479704.0,21.3742,21.451,21.289,21.3742,479704.0
2019-08-14 15:30:00,25.07,25.11,24.93,25.0,1255814.0,21.3742,21.4083,21.2549,21.3145,1255814.0
2019-08-15 09:30:00,21.76,22.26,20.12,20.15,4389125.0,18.5522,18.9785,17.1539,17.1795,4389125.0
2019-08-15 10:00:00,20.16,20.65,20.05,20.56,2447843.0,17.188,17.6058,17.0943,17.5291,2447843.0
2019-08-15 10:30:00,20.56,20.56,19.93,20.24,2088232.0,17.5291,17.5291,16.992,17.2563,2088232.0
2019-08-15 11:00:00,20.23,20.25,19.85,19.97,1868789.0,17.2477,17.2648,16.9237,17.0261,1868789.0
2019-08-15 11:30:00,19.97,19.99,19.52,19.82,1368113.0,17.0261,17.0431,16.6424,16.8982,1368113.0
2019-08-15 12:00:00,19.81,19.89,19.42,19.45,889224.0,16.8896,16.9578,16.5571,16.5827,889224.0
2019-08-15 12:30:00,19.45,19.6,19.44,19.46,942349.0,16.5827,16.7106,16.5742,16.5912,942349.0
2019-08-15 13:00:00,19.45,19.46,19.12,19.29,1223845.0,16.5827,16.5912,16.3014,16.4463,1223845.0
2019-08-15 13:30:00,19.29,19.52,19.24,19.41,751102.0,16.4463,16.6424,16.4037,16.5486,751102.0
2019-08-15 14:00:00,19.4,19.44,18.71,18.78,1208495.0,16.5401,16.5742,15.9518,16.0115,1208495.0
2019-08-15 14:30:00,18.78,19.12,18.53,19.0,1802593.0,16.0115,16.3014,15.7983,16.1991,1802593.0
2019-08-15 15:00:00,19.0,19.8,18.98,19.62,2422971.0,16.1991,16.8811,16.182,16.7277,2422971.0
2019-08-15 15:30:00,19.62,19.73,19.33,19.44,2827923.0,16.7277,16.8214,16.4804,16.5742,2827923.0
2019-08-16 09:30:00,18.81,20.11,18.8,19.53,2593199.0,16.0371,17.1454,16.0285,16.6509,2593199.0
2019-08-16 10:00:00,19.53,19.98,19.23,19.88,1645760.0,16.6509,17.0346,16.3951,16.9493,1645760.0
2019-08-16 10:30:00,19.88,19.88,19.73,19.81,703071.0,16.9493,16.9493,16.8214,16.8896,703071.0
2019-08-16 11:00:00,19.8,20.2,19.71,20.17,802077.0,16.8811,17.2221,16.8044,17.1966,802077.0
2019-08-16 11:30:00,20.17,20.31,20.03,20.27,677186.0,17.1966,17.3159,17.0772,17.2818,677186.0
2019-08-16 12:00:00,20.27,20.31,20.03,20.11,464127.0,17.2818,17.3159,17.0772,17.1454,464127.0
2019-08-16 12:30:00,20.1,20.13,19.93,19.96,418949.0,17.1369,17.1625,16.992,17.0175,418949.0
2019-08-16 13:00:00,19.96,20.01,19.89,19.93,483887.0,17.0175,17.0602,16.9578,16.992,483887.0
2019-08-16 13:30:00,19.92,20.25,19.86,20.21,580447.0,16.9834,17.2648,16.9323,17.2307,580447.0
2019-08-16 14:00:00,20.21,20.23,20.03,20.1,570566.0,17.2307,17.2477,17.0772,17.1369,570566.0
2019-08-16 14:30:00,20.1,20.11,20.0,20.01,498431.0,17.1369,17.1454,17.0516,17.0602,498431.0
2019-08-16 15:00:00,20.01,20.07,19.95,19.98,713818.0,17.0602,17.1113,17.009,17.0346,713818.0
2019-08-16 15:30:00,19.97,20.03,19.9,19.96,1882497.0,17.0261,17.0772,16.9664,17.0175,1882497.0
2019-08-19 09:30:00,20.33,20.86,20.1,20.8,1045742.0,17.333,17.7849,17.1369,17.7337,1045742.0
2019-08-19 10:00:00,20.8,20.86,20.7,20.8,860811.0,17.7337,17.7849,17.6484,17.7337,860811.0
2019-08-19 10:30:00,20.79,21.14,20.76,21.1,1023568.0,17.7252,18.0236,17.6996,17.9895,1023568.0
2019-08-19 11:00:00,21.11,21.16,20.97,21.03,879586.0,17.998,18.0406,17.8786,17.9298,879586.0
2019-08-19 11:30:00,21.03,21.16,20.97,21.01,706912.0,17.9298,18.0406,17.8786,17.9127,706912.0
2019-08-19 12:00:00,21.01,21.05,20.92,20.94,394559.0,17.9127,17.9468,17.836,17.8531,394559.0
2019-08-19 12:30:00,20.95,21.04,20.93,21.01,473814.0,17.8616,17.9383,17.8445,17.9127,473814.0
2019-08-19 13:00:00,21.01,21.03,20.84,20.92,450646.0,17.9127,17.9298,17.7678,17.836,450646.0
2019-08-19 13:30:00,20.92,21.05,20.9,20.99,363911.0,17.836,17.9468,17.819,17.8957,363911.0
2019-08-19 14:00:00,20.98,21.1,20.96,21.1,309303.0,17.8872,17.9895,17.8701,17.9895,309303.0
2019-08-19 14:30:00,21.08,21.09,20.98,21.04,326471.0,17.9724,17.9809,17.8872,17.9383,326471.0
2019-08-19 15:00:00,21.04,21.11,21.0,21.03,375290.0,17.9383,17.998,17.9042,17.9298,375290.0
2019-08-19 15:30:00,21.03,21.07,20.94,20.97,1393843.0,17.9298,17.9639,17.8531,17.8786,1393843.0
2019-08-20 09:30:00,20.85,21.01,20.46,20.96,611675.0,17.7763,17.9127,17.4438,17.8701,611675.0
2019-08-20 10:00:00,20.96,21.09,20.64,20.65,704404.0,17.8701,17.9809,17.5973,17.6058,704404.0
2019-08-20 10:30:00,20.64,20.74,20.52,20.64,320691.0,17.5973,17.6825,17.495,17.5973,320691.0
2019-08-20 11:00:00,20.63,20.74,20.53,20.71,287355.0,17.5888,17.6825,17.5035,17.657,287355.0
2019-08-20 11:30:00,20.71,20.83,20.67,20.77,325656.0,17.657,17.7593,17.6229,17.7081,325656.0
2019-08-20 12:00:00,20.77,20.87,20.76,20.77,274191.0,17.7081,17.7934,17.6996,17.7081,274191.0
2019-08-20 12:30:00,20.77,20.79,20.56,20.62,391993.0,17.7081,17.7252,17.5291,17.5802,391993.0
2019-08-20 13:00:00,20.62,20.77,20.61,20.73,221912.0,17.5802,17.7081,17.5717,17.674,221912.0
2019-08-20 13:30:00,20.73,20.82,20.66,20.82,417803.0,17.674,17.7508,17.6143,17.7508,417803.0
2019-08-20 14:00:00,20.82,20.95,20.78,20.86,486467.0,17.7508,17.8616,17.7166,17.7849,486467.0
2019-08-20 14:30:00,20.85,20.98,20.85,20.96,259990.0,17.7763,17.8872,17.7763,17.8701,259990.0
2019-08-20 15:00:00,20.97,21.0,20.9,21.0,269019.0,17.8786,17.9042,17.819,17.9042,269019.0
2019-08-20 15:30:00,21.0,21.07,20.94,21.04,1015346.0,17.9042,17.9639,17.8531,17.9383,1015346.0
2019-08-21 09:30:00,21.35,21.65,21.34,21.46,431814.0,18.2026,18.4584,18.1941,18.2964,431814.0
2019-08-21 10:00:00,21.46,21.6,21.42,21.46,1035911.0,18.2964,18.4158,18.2623,18.2964,1035911.0
2019-08-21 10:30:00,21.46,21.5,21.32,21.45,285454.0,18.2964,18.3305,18.177,18.2879,285454.0
2019-08-21 11:00:00,21.45,21.6,21.39,21.46,370073.0,18.2879,18.4158,18.2367,18.2964,370073.0
2019-08-21 11:30:00,21.46,21.61,21.41,21.53,475905.0,18.2964,18.4243,18.2538,18.3561,475905.0
2019-08-21 12:00:00,21.54,21.56,21.49,21.54,306704.0,18.3646,18.3817,18.322,18.3646,306704.0
2019-08-21 12:30:00,21.54,21.58,21.49,21.52,196440.0,18.3646,18.3987,18.322,18.3476,196440.0
2019-08-21 13:00:00,21.52,21.62,21.51,21.57,129628.0,18.3476,18.4328,18.339,18.3902,129628.0
2019-08-21 13:30:00,21.57,21.74,21.55,21.71,354447.0,18.3902,18.5351,18.3731,18.5095,354447.0
2019-08-21 14:00:00,21.7,21.79,21.66,21.76,363946.0,18.501,18.5778,18.4669,18.5522,363946.0
2019-08-21 14:30:00,21.76,21.77,21.67,21.68,270613.0,18.5522,18.5607,18.4754,18.484,270613.0
2019-08-21 15:00:00,21.68,21.73,21.64,21.71,328641.0,18.484,18.5266,18.4499,18.5095,328641.0
2019-08-21 15:30:00,21.71,21.77,21.66,21.75,1416702.0,18.5095,18.5607,18.4669,18.5437,1416702.0
2019-08-22 09:30:00,21.85,22.0,21.44,21.48,614842.0,18.6289,18.7568,18.2794,18.3135,614842.0
2019-08-22 10:00:00,21.48,21.53,21.1,21.12,538621.0,18.3135,18.3561,17.9895,18.0065,538621.0
2019-08-22 10:30:00,21.12,21.12,20.85,21.09,431088.0,18.0065,18.0065,17.7763,17.9809,431088.0
2019-08-22 11:00:00,21.09,21.3,20.95,20.96,315321.0,17.9809,18.16,17.8616,17.8701,315321.0
2019-08-22 11:30:00,20.97,21.07,20.92,20.95,298685.0,17.8786,17.9639,17.836,17.8616,298685.0
2019-08-22 12:00:00,20.94,21.28,20.94,21.19,302793.0,17.8531,18.1429,17.8531,18.0662,302793.0
2019-08-22 12:30:00,21.2,21.28,21.16,21.19,156471.0,18.0747,18.1429,18.0406,18.0662,156471.0
2019-08-22 13:00:00,21.19,21.32,21.17,21.27,192854.0,18.0662,18.177,18.0492,18.1344,192854.0
2019-08-22 13:30:00,21.27,21.29,21.17,21.18,145127.0,18.1344,18.1515,18.0492,18.0577,145127.0
2019-08-22 14:00:00,21.18,21.23,21.15,21.18,140033.0,18.0577,18.1003,18.0321,18.0577,140033.0
2019-08-22 14:30:00,21.18,21.3,21.17,21.27,169448.0,18.0577,18.16,18.0492,18.1344,169448.0
2019-08-22 15:00:00,21.28,21.32,21.24,21.28,386271.0,18.1429,18.177,18.1088,18.1429,386271.0
2019-08-22 15:30:00,21.27,21.36,21.24,21.28,869810.0,18.1344,18.2111,18.1088,18.1429,869810.0
2019-08-23 09:30:00,21.06,21.18,20.79,21.17,341533.0,17.9554,18.0577,17.7252,18.0492,341533.0
2019-08-23 10:00:00,21.18,21.27,20.98,21.05,365240.0,18.0577,18.1344,17.8872,17.9468,365240.0
2019-08-23 10:30:00,21.05,21.27,21.05,21.18,313754.0,17.9468,18.1344,17.9468,18.0577,313754.0
2019-08-23 11:00:00,21.19,21.21,20.87,20.89,615154.0,18.0662,18.0833,17.7934,17.8104,615154.0
2019-08-23 11:30:00,20.89,20.97,20.78,20.84,689935.0,17.8104,17.8786,17.7166,17.7678,689935.0
2019-08-23 12:00:00,20.84,20.88,20.71,20.8,415412.0,17.7678,17.8019,17.657,17.7337,415412.0
2019-08-23 12:30:00,20.81,20.84,20.7,20.71,397246.0,17.7422,17.7678,17.6484,17.657,397246.0
2019-08-23 13:00:00,20.7,20.74,20.51,20.53,281078.0,17.6484,17.6825,17.4865,17.5035,281078.0
2019-08-23 13:30:00,20.53,20.63,20.51,20.55,254275.0,17.5035,17.5888,17.4865,17.5206,254275.0
2019-08-23 14:00:00,20.56,20.56,20.45,20.46,230377.0,17.5291,17.5291,17.4353,17.4438,230377.0
2019-08-23 14:30:00,20.46,20.52,20.37,20.51,293299.0,17.4438,17.495,17.3671,17.4865,293299.0
2019-08-23 15:00:00,20.51,20.58,20.41,20.43,299378.0,17.4865,17.5461,17.4012,17.4182,299378.0
2019-08-23 15:30:00,20.42,20.44,20.25,20.33,1292512.0,17.4097,17.4268,17.2648,17.333,1292512.0
2019-08-26 09:30:00,20.56,20.69,20.32,20.48,257496.0,17.5291,17.6399,17.3245,17.4609,257496.0
2019-08-26 10:00:00,20.48,20.66,20.34,20.58,343399.0,17.4609,17.6143,17.3415,17.5461,343399.0
2019-08-26 10:30:00,20.58,20.77,20.58,20.58,206787.0,17.5461,17.7081,17.5461,17.5461,206787.0
2019-08-26 11:00:00,20.57,20.7,20.57,20.64,296710.0,17.5376,17.6484,17.5376,17.5973,296710.0
2019-08-26 11:30:00,20.64,20.8,20.62,20.76,250456.0,17.5973,17.7337,17.5802,17.6996,250456.0
2019-08-26 12:00:00,20.76,20.9,20.7,20.85,161356.0,17.6996,17.819,17.6484,17.7763,161356.0
2019-08-26 12:30:00,20.85,20.89,20.79,20.88,157734.0,17.7763,17.8104,17.7252,17.8019,157734.0
2019-08-26 13:00:00,20.87,20.89,20.75,20.81,236376.0,17.7934,17.8104,17.6911,17.7422,236376.0
2019-08-26 13:30:00,20.81,20.85,20.8,20.81,129788.0,17.7422,17.7763,17.7337,17.7422,129788.0
2019-08-26 14:00:00,20.82,20.82,20.69,20.79,180983.0,17.7508,17.7508,17.6399,17.7252,180983.0
2019-08-26 14:30:00,20.79,20.88,20.78,20.82,344601.0,17.7252,17.8019,17.7166,17.7508,344601.0
2019-08-26 15:00:00,20.83,20.89,20.81,20.82,223684.0,17.7593,17.8104,17.7422,17.7508,223684.0
2019-08-26 15:30:00,20.83,20.9,20.8,20.89,810875.0,17.7593,17.819,17.7337,17.8104,810875.0
2019-08-27 09:30:00,20.98,21.02,20.65,20.76,211200.0,17.8872,17.9213,17.6058,17.6996,211200.0
2019-08-27 10:00:00,20.77,20.86,20.72,20.8,410520.0,17.7081,17.7849,17.6655,17.7337,410520.0
2019-08-27 10:30:00,20.79,20.84,20.56,20.58,717687.0,17.7252,17.7678,17.5291,17.5461,717687.0
2019-08-27 11:00:00,20.58,20.59,20.4,20.47,164634.0,17.5461,17.5547,17.3927,17.4523,164634.0
2019-08-27 11:30:00,20.48,20.51,20.36,20.37,215291.0,17.4609,17.4865,17.3586,17.3671,215291.0
2019-08-27 12:00:00,20.36,20.45,20.33,20.45,174682.0,17.3586,17.4353,17.333,17.4353,174682.0
2019-08-27 12:30:00,20.45,20.45,20.34,20.35,131976.0,17.4353,17.4353,17.3415,17.35,131976.0
2019-08-27 13:00:00,20.35,20.41,20.33,20.4,97864.0,17.35,17.4012,17.333,17.3927,97864.0
2019-08-27 13:30:00,20.41,20.51,20.39,20.44,119290.0,17.4012,17.4865,17.3841,17.4268,119290.0
2019-08-27 14:00:00,20.43,20.46,20.37,20.45,165181.0,17.4182,17.4438,17.3671,17.4353,165181.0
2019-08-27 14:30:00,20.44,20.46,20.37,20.45,214557.0,17.4268,17.4438,17.3671,17.4353,214557.0
2019-08-27 15:00:00,20.46,20.53,20.44,20.5,313578.0,17.4438,17.5035,17.4268,17.4779,313578.0
2019-08-27 15:30:00,20.5,20.51,20.36,20.47,1078131.0,17.4779,17.4865,17.3586,17.4523,1078131.0
2019-08-28 09:30:00,20.43,20.7,20.14,20.7,367564.0,17.4182,17.6484,17.171,17.6484,367564.0
2019-08-28 10:00:00,20.7,20.74,20.47,20.62,310448.0,17.6484,17.6825,17.4523,17.5802,310448.0
2019-08-28 10:30:00,20.62,20.75,20.61,20.71,297475.0,17.5802,17.6911,17.5717,17.657,297475.0
2019-08-28 11:00:00,20.7,20.76,20.6,20.64,217642.0,17.6484,17.6996,17.5632,17.5973,217642.0
2019-08-28 11:30:00,20.64,20.69,20.59,20.61,157651.0,17.5973,17.6399,17.5547,17.5717,157651.0
2019-08-28 12:00:00,20.6,20.63,20.5,20.5,162316.0,17.5632,17.5888,17.4779,17.4779,162316.0
2019-08-28 12:30:00,20.51,20.57,20.47,20.57,283486.0,17.4865,17.5376,17.4523,17.5376,283486.0
2019-08-28 13:00:00,20.57,20.61,20.48,20.5,203818.0,17.5376,17.5717,17.4609,17.4779,203818.0
2019-08-28 13:30:00,20.5,20.63,20.49,20.6,224811.0,17.4779,17.5888,17.4694,17.5632,224811.0
2019-08-28 14:00:00,20.6,20.61,20.53,20.57,162280.0,17.5632,17.5717,17.5035,17.5376,162280.0
2019-08-28 14:30:00,20.58,20.63,20.55,20.57,184881.0,17.5461,17.5888,17.5206,17.5376,184881.0
2019-08-28 15:00:00,20.57,20.61,20.46,20.46,300505.0,17.5376,17.5717,17.4438,17.4438,300505.0
2019-08-28 15:30:00,20.46,20.52,20.44,20.49,813507.0,17.4438,17.495,17.4268,17.4694,813507.0
2019-08-29 09:30:00,20.43,20.67,20.25,20.36,354217.0,17.4182,17.6229,17.2648,17.3586,354217.0
2019-08-29 10:00:00,20.35,20.35,20.01,20.05,500610.0,17.35,17.35,17.0602,17.0943,500610.0
2019-08-29 10:30:00,20.05,20.06,19.77,19.92,867975.0,17.0943,17.1028,16.8555,16.9834,867975.0
2019-08-29 11:00:00,19.93,20.12,19.87,20.09,418659.0,16.992,17.1539,16.9408,17.1284,418659.0
2019-08-29 11:30:00,20.09,20.22,20.08,20.12,347886.0,17.1284,17.2392,17.1198,17.1539,347886.0
2019-08-29 12:00:00,20.12,20.21,20.08,20.11,230137.0,17.1539,17.2307,17.1198,17.1454,230137.0
2019-08-29 12:30:00,20.12,20.16,20.05,20.14,242837.0,17.1539,17.188,17.0943,17.171,242837.0
2019-08-29 13:00:00,20.14,20.22,20.07,20.1,224097.0,17.171,17.2392,17.1113,17.1369,224097.0
2019-08-29 13:30:00,20.11,20.18,20.1,20.1,172857.0,17.1454,17.2051,17.1369,17.1369,172857.0
2019-08-29 14:00:00,20.11,20.26,20.11,20.2,312544.0,17.1454,17.2733,17.1454,17.2221,312544.0
2019-08-29 14:30:00,20.2,20.28,20.2,20.23,233931.0,17.2221,17.2904,17.2221,17.2477,233931.0
2019-08-29 15:00:00,20.23,20.28,20.19,20.23,335529.0,17.2477,17.2904,17.2136,17.2477,335529.0
2019-08-29 15:30:00,20.23,20.33,20.23,20.26,988896.0,17.2477,17.333,17.2477,17.2733,988896.0
2019-08-30 09:30:00,20.42,20.95,20.39,20.94,396691.0,17.4097,17.8616,17.3841,17.8531,396691.0
2019-08-30 10:00:00,20.94,20.94,20.73,20.75,254777.0,17.8531,17.8531,17.674,17.6911,254777.0
2019-08-30 10:30:00,20.76,20.94,20.75,20.85,449568.0,17.6996,17.8531,17.6911,17.7763,449568.0
2019-08-30 11:00:00,20.85,20.87,20.57,20.71,628526.0,17.7763,17.7934,17.5376,17.657,628526.0
2019-08-30 11:30:00,20.71,20.73,20.52,20.57,240098.0,17.657,17.674,17.495,17.5376,240098.0
2019-08-30 12:00:00,20.57,20.59,20.45,20.58,284715.0,17.5376,17.5547,17.4353,17.5461,284715.0
2019-08-30 12:30:00,20.59,20.72,20.52,20.59,224248.0,17.5547,17.6655,17.495,17.5547,224248.0
2019-08-30 13:00:00,20.59,20.66,20.57,20.61,159968.0,17.5547,17.6143,17.5376,17.5717,159968.0
2019-08-30 13:30:00,20.61,20.62,20.53,20.57,167083.0,17.5717,17.5802,17.5035,17.5376,167083.0
2019-08-30 14:00:00,20.57,20.61,20.56,20.59,187596.0,17.5376,17.5717,17.5291,17.5547,187596.0
2019-08-30 14:30:00,20.6,20.6,20.5,20.55,351543.0,17.5632,17.5632,17.4779,17.5206,351543.0
2019-08-30 15:00:00,20.55,20.65,20.53,20.64,233661.0,17.5206,17.6058,17.5035,17.5973,233661.0
2019-08-30 15:30:00,20.64,20.69,20.62,20.64,829167.0,17.5973,17.6399,17.5802,17.5973,829167.0
2019-09-03 09:30:00,20.43,20.94,20.34,20.76,561755.0,17.4182,17.8531,17.3415,17.6996,561755.0
2019-09-03 10:00:00,20.74,20.76,20.49,20.59,292856.0,17.6825,17.6996,17.4694,17.5547,292856.0
2019-09-03 10:30:00,20.59,20.62,20.43,20.48,530733.0,17.5547,17.5802,17.4182,17.4609,530733.0
2019-09-03 11:00:00,20.48,20.49,20.36,20.44,371743.0,17.4609,17.4694,17.3586,17.4268,371743.0
2019-09-03 11:30:00,20.45,20.53,20.4,20.42,332394.0,17.4353,17.5035,17.3927,17.4097,332394.0
2019-09-03 12:00:00,20.41,20.43,20.24,20.25,307108.0,17.4012,17.4182,17.2563,17.2648,307108.0
2019-09-03 12:30:00,20.25,20.3,20.23,20.29,216954.0,17.2648,17.3074,17.2477,17.2989,216954.0
2019-09-03 13:00:00,20.29,20.3,20.24,20.28,373665.0,17.2989,17.3074,17.2563,17.2904,373665.0
2019-09-03 13:30:00,20.28,20.32,20.22,20.29,292327.0,17.2904,17.3245,17.2392,17.2989,292327.0
2019-09-03 14:00:00,20.29,20.39,20.28,20.32,233287.0,17.2989,17.3841,17.2904,17.3245,233287.0
2019-09-03 14:30:00,20.32,20.36,20.29,20.31,281247.0,17.3245,17.3586,17.2989,17.3159,281247.0
2019-09-03 15:00:00,20.31,20.39,20.29,20.37,464998.0,17.3159,17.3841,17.2989,17.3671,464998.0
2019-09-03 15:30:00,20.37,20.47,20.33,20.45,785309.0,17.3671,17.4523,17.333,17.4353,785309.0
2019-09-04 09:30:00,21.05,21.47,21.04,21.13,968104.0,17.9468,18.3049,17.9383,18.0151,968104.0
2019-09-04 10:00:00,21.12,21.46,21.1,21.46,584257.0,18.0065,18.2964,17.9895,18.2964,584257.0
2019-09-04 10:30:00,21.46,21.5,21.24,21.27,417424.0,18.2964,18.3305,18.1088,18.1344,417424.0
2019-09-04 11:00:00,21.27,21.35,21.26,21.34,312050.0,18.1344,18.2026,18.1259,18.1941,312050.0
2019-09-04 11:30:00,21.33,21.35,21.2,21.25,266129.0,18.1856,18.2026,18.0747,18.1174,266129.0
2019-09-04 12:00:00,21.25,21.34,21.23,21.34,214436.0,18.1174,18.1941,18.1003,18.1941,214436.0
2019-09-04 12:30:00,21.34,21.43,21.33,21.41,238706.0,18.1941,18.2708,18.1856,18.2538,238706.0
2019-09-04 13:00:00,21.4,21.45,21.38,21.44,187719.0,18.2452,18.2879,18.2282,18.2794,187719.0
2019-09-04 13:30:00,21.44,21.46,21.37,21.38,169015.0,18.2794,18.2964,18.2197,18.2282,169015.0
2019-09-04 14:00:00,21.38,21.49,21.37,21.42,239369.0,18.2282,18.322,18.2197,18.2623,239369.0
2019-09-04 14:30:00,21.42,21.48,21.4,21.46,249412.0,18.2623,18.3135,18.2452,18.2964,249412.0
2019-09-04 15:00:00,21.46,21.49,21.42,21.48,431006.0,18.2964,18.322,18.2623,18.3135,431006.0
2019-09-04 15:30:00,21.48,21.54,21.46,21.48,1523985.0,18.3135,18.3646,18.2964,18.3135,1523985.0
2019-09-05 09:30:00,21.59,22.04,21.59,21.73,896435.0,18.6787,19.068,18.6787,18.7998,896435.0
2019-09-05 10:00:00,21.74,22.4,21.74,22.29,776492.0,18.8085,19.3795,18.8085,19.2843,776492.0
2019-09-05 10:30:00,22.3,22.42,22.19,22.29,493784.0,19.2929,19.3968,19.1978,19.2843,493784.0
2019-09-05 11:00:00,22.3,22.4,22.2,22.36,538346.0,19.2929,19.3795,19.2064,19.3449,538346.0
2019-09-05 11:30:00,22.36,22.5,22.24,22.44,509407.0,19.3449,19.466,19.241,19.4141,509407.0
2019-09-05 12:00:00,22.45,22.57,22.41,22.48,520013.0,19.4227,19.5265,19.3881,19.4487,520013.0
2019-09-05 12:30:00,22.47,22.82,22.44,22.64,1246789.0,19.44,19.7428,19.4141,19.5871,1246789.0
2019-09-05 13:00:00,22.65,22.78,22.55,22.73,602585.0,19.5958,19.7082,19.5092,19.665,602585.0
2019-09-05 13:30:00,22.73,22.8,22.69,22.78,386922.0,19.665,19.7255,19.6304,19.7082,386922.0
2019-09-05 14:00:00,22.79,22.82,22.69,22.74,454710.0,19.7169,19.7428,19.6304,19.6736,454710.0
2019-09-05 14:30:00,22.75,22.82,22.71,22.78,368434.0,19.6823,19.7428,19.6477,19.7082,368434.0
2019-09-05 15:00:00,22.78,22.84,22.75,22.82,411966.0,19.7082,19.7601,19.6823,19.7428,411966.0
2019-09-05 15:30:00,22.82,22.94,22.8,22.92,1782092.0,19.7428,19.8466,19.7255,19.8293,1782092.0
2019-09-06 09:30:00,23.04,23.41,22.85,23.09,762391.0,19.9332,20.2533,19.7688,19.9764,762391.0
2019-09-06 10:00:00,23.09,23.61,23.09,23.52,779684.0,19.9764,20.4263,19.9764,20.3484,779684.0
2019-09-06 10:30:00,23.52,23.74,23.44,23.73,472590.0,20.3484,20.5388,20.2792,20.5301,472590.0
2019-09-06 11:00:00,23.73,23.76,23.59,23.63,343530.0,20.5301,20.5561,20.409,20.4436,343530.0
2019-09-06 11:30:00,23.63,23.72,23.55,23.64,345438.0,20.4436,20.5215,20.3744,20.4523,345438.0
2019-09-06 12:00:00,23.65,23.76,23.59,23.62,334337.0,20.4609,20.5561,20.409,20.435,334337.0
2019-09-06 12:30:00,23.62,23.62,23.5,23.52,236781.0,20.435,20.435,20.3311,20.3484,236781.0
2019-09-06 13:00:00,23.52,23.54,23.41,23.42,336656.0,20.3484,20.3657,20.2533,20.2619,336656.0
2019-09-06 13:30:00,23.42,23.56,23.39,23.54,294945.0,20.2619,20.383,20.236,20.3657,294945.0
2019-09-06 14:00:00,23.53,23.61,23.5,23.6,249258.0,20.3571,20.4263,20.3311,20.4176,249258.0
2019-09-06 14:30:00,23.59,23.62,23.5,23.54,266334.0,20.409,20.435,20.3311,20.3657,266334.0
2019-09-06 15:00:00,23.54,23.68,23.53,23.64,494023.0,20.3657,20.4869,20.3571,20.4523,494023.0
2019-09-06 15:30:00,23.64,23.72,23.62,23.7,1500313.0,20.4523,20.5215,20.435,20.5042,1500313.0
2019-09-09 09:30:00,23.68,24.13,23.46,24.0,580168.0,20.4869,20.8762,20.2965,20.7637,580168.0
2019-09-09 10:00:00,24.01,24.14,23.93,24.01,451517.0,20.7724,20.8848,20.7032,20.7724,451517.0
2019-09-09 10:30:00,24.01,24.07,23.91,24.0,374115.0,20.7724,20.8243,20.6858,20.7637,374115.0
2019-09-09 11:00:00,24.01,24.1,23.93,24.08,386879.0,20.7724,20.8502,20.7032,20.8329,386879.0
2019-09-09 11:30:00,24.08,24.09,24.01,24.06,299686.0,20.8329,20.8416,20.7724,20.8156,299686.0
2019-09-09 12:00:00,24.06,24.19,24.05,24.19,759895.0,20.8156,20.9281,20.807,20.9281,759895.0
2019-09-09 12:30:00,24.19,24.19,23.98,24.04,371887.0,20.9281,20.9281,20.7464,20.7983,371887.0
2019-09-09 13:00:00,24.04,24.06,23.95,24.03,311617.0,20.7983,20.8156,20.7205,20.7897,311617.0
2019-09-09 13:30:00,24.03,24.15,24.0,24.14,358679.0,20.7897,20.8935,20.7637,20.8848,358679.0
2019-09-09 14:00:00,24.15,24.26,24.11,24.21,337714.0,20.8935,20.9887,20.8589,20.9454,337714.0
2019-09-09 14:30:00,24.22,24.3,24.18,24.28,319722.0,20.954,21.0233,20.9194,21.006,319722.0
2019-09-09 15:00:00,24.28,24.34,24.25,24.29,370057.0,21.006,21.0579,20.98,21.0146,370057.0
2019-09-09 15:30:00,24.29,24.38,24.26,24.3,1287575.0,21.0146,21.0925,20.9887,21.0233,1287575.0
2019-09-10 09:30:00,24.15,24.99,24.1,24.82,585067.0,20.8935,21.6202,20.8502,21.4731,585067.0
2019-09-10 10:00:00,24.82,24.85,24.6,24.73,550181.0,21.4731,21.4991,21.2828,21.3953,550181.0
2019-09-10 10:30:00,24.73,24.88,24.66,24.75,631410.0,21.3953,21.525,21.3347,21.4126,631410.0
2019-09-10 11:00:00,24.74,25.0,24.74,24.89,393723.0,21.4039,21.6289,21.4039,21.5337,393723.0
2019-09-10 11:30:00,24.89,25.08,24.88,25.02,425009.0,21.5337,21.6981,21.525,21.6462,425009.0
2019-09-10 12:00:00,25.03,25.07,24.95,25.05,525952.0,21.6548,21.6894,21.5856,21.6721,525952.0
2019-09-10 12:30:00,25.04,25.08,24.98,25.02,289085.0,21.6635,21.6981,21.6116,21.6462,289085.0
2019-09-10 13:00:00,25.03,25.14,24.98,25.11,450341.0,21.6548,21.75,21.6116,21.724,450341.0
2019-09-10 13:30:00,25.11,25.14,25.01,25.02,381279.0,21.724,21.75,21.6375,21.6462,381279.0
2019-09-10 14:00:00,25.02,25.13,24.99,25.12,287371.0,21.6462,21.7413,21.6202,21.7327,287371.0
2019-09-10 14:30:00,25.12,25.16,25.04,25.16,321550.0,21.7327,21.7673,21.6635,21.7673,321550.0
2019-09-10 15:00:00,25.16,25.27,25.16,25.22,367573.0,21.7673,21.8625,21.7673,21.8192,367573.0
2019-09-10 15:30:00,25.22,25.24,25.14,25.17,888267.0,21.8192,21.8365,21.75,21.7759,888267.0
2019-09-11 09:30:00,25.3,25.5,24.52,25.11,773377.0,21.8884,22.0614,21.2136,21.724,773377.0
2019-09-11 10:00:00,25.12,25.68,25.11,25.66,526779.0,21.7327,22.2172,21.724,22.1999,526779.0
2019-09-11 10:30:00,25.66,25.96,25.61,25.91,544459.0,22.1999,22.4594,22.1566,22.4162,544459.0
2019-09-11 11:00:00,25.9,26.1,25.85,25.87,628237.0,22.4075,22.5805,22.3642,22.3816,628237.0
2019-09-11 11:30:00,25.87,25.87,25.64,25.68,589490.0,22.3816,22.3816,22.1826,22.2172,589490.0
2019-09-11 12:00:00,25.68,25.82,25.64,25.78,310976.0,22.2172,22.3383,22.1826,22.3037,310976.0
2019-09-11 12:30:00,25.78,26.08,25.75,26.02,384601.0,22.3037,22.5632,22.2777,22.5113,384601.0
2019-09-11 13:00:00,26.03,26.08,25.94,25.98,261336.0,22.52,22.5632,22.4421,22.4767,261336.0
2019-09-11 13:30:00,25.98,26.14,25.84,25.87,356217.0,22.4767,22.6151,22.3556,22.3816,356217.0
2019-09-11 14:00:00,25.86,25.89,25.63,25.87,331291.0,22.3729,22.3989,22.1739,22.3816,331291.0
2019-09-11 14:30:00,25.88,25.89,25.79,25.83,275508.0,22.3902,22.3989,22.3123,22.3469,275508.0
2019-09-11 15:00:00,25.82,25.89,25.78,25.83,312046.0,22.3383,22.3989,22.3037,22.3469,312046.0
2019-09-11 15:30:00,25.84,25.85,25.72,25.78,846788.0,22.3556,22.3642,22.2518,22.3037,846788.0
2019-09-12 09:30:00,25.56,25.56,24.73,25.06,1018234.0,22.1134,22.1134,21.3953,21.6808,1018234.0
2019-09-12 10:00:00,25.05,25.64,24.99,25.56,569670.0,21.6721,22.1826,21.6202,22.1134,569670.0
2019-09-12 10:30:00,25.57,25.63,25.0,25.0,705940.0,22.122,22.1739,21.6289,21.6289,705940.0
2019-09-12 11:00:00,25.0,25.21,24.92,25.2,374043.0,21.6289,21.8105,21.5597,21.8019,374043.0
2019-09-12 11:30:00,25.2,25.46,25.2,25.36,328450.0,21.8019,22.0268,21.8019,21.9403,328450.0
2019-09-12 12:00:00,25.35,25.52,25.35,25.48,393033.0,21.9317,22.0787,21.9317,22.0441,393033.0
2019-09-12 12:30:00,25.46,25.61,25.46,25.53,248227.0,22.0268,22.1566,22.0268,22.0874,248227.0
2019-09-12 13:00:00,25.54,25.7,25.54,25.62,253377.0,22.096,22.2345,22.096,22.1653,253377.0
2019-09-12 13:30:00,25.62,25.73,25.56,25.61,206072.0,22.1653,22.2604,22.1134,22.1566,206072.0
2019-09-12 14:00:00,25.61,25.69,25.53,25.69,215442.0,22.1566,22.2258,22.0874,22.2258,215442.0
2019-09-12 14:30:00,25.69,25.75,25.62,25.63,277145.0,22.2258,22.2777,22.1653,22.1739,277145.0
2019-09-12 15:00:00,25.63,25.67,25.61,25.63,235955.0,22.1739,22.2085,22.1566,22.1739,235955.0
2019-09-12 15:30:00,25.63,25.67,25.54,25.59,586672.0,22.1739,22.2085,22.096,22.1393,586672.0
2019-09-13 09:30:00,26.0,26.6,25.56,25.67,689873.0,22.494,23.0131,22.1134,22.2085,689873.0
2019-09-13 10:00:00,25.67,25.73,25.19,25.38,686249.0,22.2085,22.2604,21.7932,21.9576,686249.0
2019-09-13 10:30:00,25.38,25.44,25.28,25.39,429135.0,21.9576,22.0095,21.8711,21.9663,429135.0
2019-09-13 11:00:00,25.39,25.52,25.32,25.39,447819.0,21.9663,22.0787,21.9057,21.9663,447819.0
2019-09-13 11:30:00,25.38,25.56,25.38,25.49,280016.0,21.9576,22.1134,21.9576,22.0528,280016.0
2019-09-13 12:00:00,25.49,25.57,25.46,25.53,252961.0,22.0528,22.122,22.0268,22.0874,252961.0
2019-09-13 12:30:00,25.53,25.55,25.45,25.5,221710.0,22.0874,22.1047,22.0182,22.0614,221710.0
2019-09-13 13:00:00,25.51,25.51,25.42,25.44,208171.0,22.0701,22.0701,21.9922,22.0095,208171.0
2019-09-13 13:30:00,25.44,25.44,25.25,25.26,338117.0,22.0095,22.0095,21.8452,21.8538,338117.0
2019-09-13 14:00:00,25.25,25.31,25.21,25.24,324605.0,21.8452,21.8971,21.8105,21.8365,324605.0
2019-09-13 14:30:00,25.25,25.31,25.21,25.28,333487.0,21.8452,21.8971,21.8105,21.8711,333487.0
2019-09-13 15:00:00,25.29,25.32,25.24,25.3,389002.0,21.8798,21.9057,21.8365,21.8884,389002.0
2019-09-13 15:30:00,25.3,25.33,25.15,25.18,1156540.0,21.8884,21.9144,21.7586,21.7846,1156540.0
2019-09-16 09:30:00,25.02,25.8,24.99,25.67,518899.0,21.6462,22.321,21.6202,22.2085,518899.0
2019-09-16 10:00:00,25.67,25.95,25.65,25.83,446576.0,22.2085,22.4508,22.1912,22.3469,446576.0
2019-09-16 10:30:00,25.83,25.91,25.69,25.77,351738.0,22.3469,22.4162,22.2258,22.295,351738.0
2019-09-16 11:00:00,25.77,25.82,25.61,25.62,271860.0,22.295,22.3383,22.1566,22.1653,271860.0
2019-09-16 11:30:00,25.62,25.7,25.46,25.54,362410.0,22.1653,22.2345,22.0268,22.096,362410.0
2019-09-16 12:00:00,25.53,25.59,25.46,25.56,195576.0,22.0874,22.1393,22.0268,22.1134,195576.0
2019-09-16 12:30:00,25.55,25.67,25.55,25.61,193271.0,22.1047,22.2085,22.1047,22.1566,193271.0
2019-09-16 13:00:00,25.61,25.66,25.58,25.64,186807.0,22.1566,22.1999,22.1307,22.1826,186807.0
2019-09-16 13:30:00,25.64,25.68,25.59,25.65,237077.0,22.1826,22.2172,22.1393,22.1912,237077.0
2019-09-16 14:00:00,25.66,25.72,25.59,25.6,265255.0,22.1999,22.2518,22.1393,22.148,265255.0
2019-09-16 14:30:00,25.61,25.64,25.59,25.61,309028.0,22.1566,22.1826,22.1393,22.1566,309028.0
2019-09-16 15:00:00,25.61,25.65,25.53,25.55,439143.0,22.1566,22.1912,22.0874,22.1047,439143.0
2019-09-16 15:30:00,25.55,25.63,25.47,25.51,1131792.0,22.1047,22.1739,22.0355,22.0701,1131792.0
2019-09-17 09:30:00,25.38,25.48,24.8,25.07,706698.0,21.9576,22.0441,21.4558,21.6894,706698.0
2019-09-17 10:00:00,25.07,25.07,24.7,24.97,679819.0,21.6894,21.6894,21.3693,21.6029,679819.0
2019-09-17 10:30:00,24.97,25.02,24.84,24.86,352012.0,21.6029,21.6462,21.4904,21.5077,352012.0
2019-09-17 11:00:00,24.87,24.97,24.81,24.95,340962.0,21.5164,21.6029,21.4645,21.5856,340962.0
2019-09-17 11:30:00,24.95,25.06,24.94,25.03,294456.0,21.5856,21.6808,21.577,21.6548,294456.0
2019-09-17 12:00:00,25.03,25.07,24.96,25.02,305400.0,21.6548,21.6894,21.5943,21.6462,305400.0
2019-09-17 12:30:00,25.01,25.09,24.97,25.09,198691.0,21.6375,21.7067,21.6029,21.7067,198691.0
2019-09-17 13:00:00,25.09,25.21,25.08,25.19,324690.0,21.7067,21.8105,21.6981,21.7932,324690.0
2019-09-17 13:30:00,25.19,25.24,25.11,25.17,198211.0,21.7932,21.8365,21.724,21.7759,198211.0
2019-09-17 14:00:00,25.18,25.21,25.08,25.1,255198.0,21.7846,21.8105,21.6981,21.7154,255198.0
2019-09-17 14:30:00,25.1,25.18,25.05,25.17,188943.0,21.7154,21.7846,21.6721,21.7759,188943.0
2019-09-17 15:00:00,25.18,25.21,25.07,25.09,235623.0,21.7846,21.8105,21.6894,21.7067,235623.0
2019-09-17 15:30:00,25.09,25.17,25.02,25.15,1010626.0,21.7067,21.7759,21.6462,21.7586,1010626.0
2019-09-18 09:30:00,25.0,25.34,24.96,25.11,404316.0,21.6289,21.923,21.5943,21.724,404316.0
2019-09-18 10:00:00,25.11,25.24,24.96,25.19,484983.0,21.724,21.8365,21.5943,21.7932,484983.0
2019-09-18 10:30:00,25.2,25.34,25.18,25.22,330623.0,21.8019,21.923,21.7846,21.8192,330623.0
2019-09-18 11:00:00,25.23,25.29,25.16,25.17,229376.0,21.8279,21.8798,21.7673,21.7759,229376.0
2019-09-18 11:30:00,25.18,25.19,25.05,25.13,328956.0,21.7846,21.7932,21.6721,21.7413,328956.0
2019-09-18 12:00:00,25.14,25.16,25.1,25.12,254268.0,21.75,21.7673,21.7154,21.7327,254268.0
2019-09-18 12:30:00,25.12,25.12,24.98,24.99,763568.0,21.7327,21.7327,21.6116,21.6202,763568.0
2019-09-18 13:00:00,24.99,25.01,24.9,24.97,446768.0,21.6202,21.6375,21.5424,21.6029,446768.0
2019-09-18 13:30:00,24.97,25.06,24.94,25.02,271049.0,21.6029,21.6808,21.577,21.6462,271049.0
2019-09-18 14:00:00,25.03,25.08,24.93,25.04,390428.0,21.6548,21.6981,21.5683,21.6635,390428.0
2019-09-18 14:30:00,25.04,25.05,24.93,24.99,437845.0,21.6635,21.6721,21.5683,21.6202,437845.0
2019-09-18 15:00:00,24.99,25.11,24.97,25.11,584971.0,21.6202,21.724,21.6029,21.724,584971.0
2019-09-18 15:30:00,25.11,25.19,25.08,25.18,1089547.0,21.724,21.7932,21.6981,21.7846,1089547.0
2019-09-19 09:30:00,25.18,25.48,25.06,25.2,337461.0,21.7846,22.0441,21.6808,21.8019,337461.0
2019-09-19 10:00:00,25.2,25.35,25.11,25.29,384073.0,21.8019,21.9317,21.724,21.8798,384073.0
2019-09-19 10:30:00,25.29,25.34,25.18,25.2,281332.0,21.8798,21.923,21.7846,21.8019,281332.0
2019-09-19 11:00:00,25.21,25.28,25.19,25.19,219870.0,21.8105,21.8711,21.7932,21.7932,219870.0
2019-09-19 11:30:00,25.2,25.22,25.13,25.19,244078.0,21.8019,21.8192,21.7413,21.7932,244078.0
2019-09-19 12:00:00,25.19,25.24,25.14,25.19,191045.0,21.7932,21.8365,21.75,21.7932,191045.0
2019-09-19 12:30:00,25.18,25.29,25.15,25.2,175870.0,21.7846,21.8798,21.7586,21.8019,175870.0
2019-09-19 13:00:00,25.2,25.26,25.19,25.23,292130.0,21.8019,21.8538,21.7932,21.8279,292130.0
2019-09-19 13:30:00,25.23,25.27,25.15,25.25,180095.0,21.8279,21.8625,21.7586,21.8452,180095.0
2019-09-19 14:00:00,25.25,25.3,25.23,25.25,177825.0,21.8452,21.8884,21.8279,21.8452,177825.0
2019-09-19 14:30:00,25.25,25.25,25.17,25.21,241665.0,21.8452,21.8452,21.7759,21.8105,241665.0
2019-09-19 15:00:00,25.21,25.28,25.19,25.25,235655.0,21.8105,21.8711,21.7932,21.8452,235655.0
2019-09-19 15:30:00,25.24,25.3,25.19,25.27,438516.0,21.8365,21.8884,21.7932,21.8625,438516.0
2019-09-20 09:30:00,25.33,25.55,25.27,25.43,516022.0,21.9144,22.1047,21.8625,22.0009,516022.0
2019-09-20 10:00:00,25.42,25.56,25.41,25.56,317679.0,21.9922,22.1134,21.9836,22.1134,317679.0
2019-09-20 10:30:00,25.55,25.9,25.55,25.74,883009.0,22.1047,22.4075,22.1047,22.2691,883009.0
2019-09-20 11:00:00,25.74,25.84,25.63,25.7,291958.0,22.2691,22.3556,22.1739,22.2345,291958.0
2019-09-20 11:30:00,25.69,25.78,25.67,25.69,793688.0,22.2258,22.3037,22.2085,22.2258,793688.0
2019-09-20 12:00:00,25.69,25.77,25.67,25.7,224828.0,22.2258,22.295,22.2085,22.2345,224828.0
2019-09-20 12:30:00,25.7,25.78,25.64,25.66,191977.0,22.2345,22.3037,22.1826,22.1999,191977.0
2019-09-20 13:00:00,25.67,25.68,25.25,25.3,491631.0,22.2085,22.2172,21.8452,21.8884,491631.0
2019-09-20 13:30:00,25.3,25.35,25.24,25.3,239187.0,21.8884,21.9317,21.8365,21.8884,239187.0
2019-09-20 14:00:00,25.3,25.44,25.25,25.44,248008.0,21.8884,22.0095,21.8452,22.0095,248008.0
2019-09-20 14:30:00,25.43,25.5,25.35,25.39,246660.0,22.0009,22.0614,21.9317,21.9663,246660.0
2019-09-20 15:00:00,25.38,25.42,25.22,25.25,279980.0,21.9576,21.9922,21.8192,21.8452,279980.0
2019-09-20 15:30:00,25.26,25.26,25.11,25.14,1489817.0,21.8538,21.8538,21.724,21.75,1489817.0
2019-09-23 09:30:00,25.02,25.06,24.82,24.92,662062.0,21.6462,21.6808,21.4731,21.5597,662062.0
2019-09-23 10:00:00,24.92,25.13,24.86,25.1,1343255.0,21.5597,21.7413,21.5077,21.7154,1343255.0
2019-09-23 10:30:00,25.09,25.25,25.07,25.19,312019.0,21.7067,21.8452,21.6894,21.7932,312019.0
2019-09-23 11:00:00,25.2,25.4,25.16,25.38,320858.0,21.8019,21.9749,21.7673,21.9576,320858.0
2019-09-23 11:30:00,25.38,25.41,25.32,25.39,229793.0,21.9576,21.9836,21.9057,21.9663,229793.0
2019-09-23 12:00:00,25.39,25.4,25.23,25.24,205965.0,21.9663,21.9749,21.8279,21.8365,205965.0
2019-09-23 12:30:00,25.23,25.24,25.11,25.13,233844.0,21.8279,21.8365,21.724,21.7413,233844.0
2019-09-23 13:00:00,25.14,25.18,25.06,25.09,336160.0,21.75,21.7846,21.6808,21.7067,336160.0
2019-09-23 13:30:00,25.09,25.26,25.09,25.21,317861.0,21.7067,21.8538,21.7067,21.8105,317861.0
2019-09-23 14:00:00,25.21,25.31,25.17,25.25,175793.0,21.8105,21.8971,21.7759,21.8452,175793.0
2019-09-23 14:30:00,25.24,25.26,25.17,25.2,219636.0,21.8365,21.8538,21.7759,21.8019,219636.0
2019-09-23 15:00:00,25.2,25.29,25.18,25.2,261805.0,21.8019,21.8798,21.7846,21.8019,261805.0
2019-09-23 15:30:00,25.19,25.23,25.12,25.16,783862.0,21.7932,21.8279,21.7327,21.7673,783862.0
2019-09-24 09:30:00,25.4,25.49,25.28,25.29,425639.0,21.9749,22.0528,21.8711,21.8798,425639.0
2019-09-24 10:00:00,25.29,25.31,25.12,25.14,314331.0,21.8798,21.8971,21.7327,21.75,314331.0
2019-09-24 10:30:00,25.13,25.25,24.99,25.0,702286.0,21.7413,21.8452,21.6202,21.6289,702286.0
2019-09-24 11:00:00,25.0,25.11,24.97,25.1,686890.0,21.6289,21.724,21.6029,21.7154,686890.0
2019-09-24 11:30:00,25.1,25.18,25.05,25.16,320270.0,21.7154,21.7846,21.6721,21.7673,320270.0
2019-09-24 12:00:00,25.16,25.22,25.07,25.14,289921.0,21.7673,21.8192,21.6894,21.75,289921.0
2019-09-24 12:30:00,25.15,25.15,24.96,24.98,629215.0,21.7586,21.7586,21.5943,21.6116,629215.0
2019-09-24 13:00:00,24.98,25.04,24.9,24.91,251404.0,21.6116,21.6635,21.5424,21.551,251404.0
2019-09-24 13:30:00,24.91,25.07,24.9,25.0,204672.0,21.551,21.6894,21.5424,21.6289,204672.0
2019-09-24 14:00:00,24.99,25.15,24.92,25.12,225838.0,21.6202,21.7586,21.5597,21.7327,225838.0
2019-09-24 14:30:00,25.12,25.14,25.01,25.05,278977.0,21.7327,21.75,21.6375,21.6721,278977.0
2019-09-24 15:00:00,25.05,25.2,25.05,25.07,319209.0,21.6721,21.8019,21.6721,21.6894,319209.0
2019-09-24 15:30:00,25.07,25.18,25.04,25.16,678802.0,21.6894,21.7846,21.6635,21.7673,678802.0
2019-09-25 09:30:00,25.31,25.73,25.22,25.44,346718.0,21.8971,22.2604,21.8192,22.0095,346718.0
2019-09-25 10:00:00,25.44,25.62,25.31,25.52,326265.0,22.0095,22.1653,21.8971,22.0787,326265.0
2019-09-25 10:30:00,25.52,25.71,25.5,25.69,471706.0,22.0787,22.2431,22.0614,22.2258,471706.0
2019-09-25 11:00:00,25.69,25.84,25.64,25.81,403859.0,22.2258,22.3556,22.1826,22.3296,403859.0
2019-09-25 11:30:00,25.82,25.85,25.58,25.64,356003.0,22.3383,22.3642,22.1307,22.1826,356003.0
2019-09-25 12:00:00,25.64,25.72,25.62,25.68,292356.0,22.1826,22.2518,22.1653,22.2172,292356.0
2019-09-25 12:30:00,25.67,25.74,25.51,25.54,275233.0,22.2085,22.2691,22.0701,22.096,275233.0
2019-09-25 13:00:00,25.54,25.56,25.39,25.4,247074.0,22.096,22.1134,21.9663,21.9749,247074.0
2019-09-25 13:30:00,25.4,25.47,25.34,25.42,538863.0,21.9749,22.0355,21.923,21.9922,538863.0
2019-09-25 14:00:00,25.42,25.52,25.39,25.47,394892.0,21.9922,22.0787,21.9663,22.0355,394892.0
2019-09-25 14:30:00,25.46,25.49,25.38,25.46,285466.0,22.0268,22.0528,21.9576,22.0268,285466.0
2019-09-25 15:00:00,25.46,25.46,25.37,25.43,329636.0,22.0268,22.0268,21.949,22.0009,329636.0
2019-09-25 15:30:00,25.42,25.45,25.31,25.36,785351.0,21.9922,22.0182,21.8971,21.9403,785351.0
2019-09-26 09:30:00,25.25,25.4,25.16,25.38,353416.0,21.8452,21.9749,21.7673,21.9576,353416.0
2019-09-26 10:00:00,25.38,25.53,25.35,25.51,263004.0,21.9576,22.0874,21.9317,22.0701,263004.0
2019-09-26 10:30:00,25.51,25.59,25.43,25.46,231294.0,22.0701,22.1393,22.0009,22.0268,231294.0
2019-09-26 11:00:00,25.45,25.53,25.37,25.4,204405.0,22.0182,22.0874,21.949,21.9749,204405.0
2019-09-26 11:30:00,25.41,25.52,25.37,25.51,258174.0,21.9836,22.0787,21.949,22.0701,258174.0
2019-09-26 12:00:00,25.51,25.66,25.48,25.66,227589.0,22.0701,22.1999,22.0441,22.1999,227589.0
2019-09-26 12:30:00,25.66,25.71,25.61,25.63,155215.0,22.1999,22.2431,22.1566,22.1739,155215.0
2019-09-26 13:00:00,25.63,25.66,25.51,25.54,166987.0,22.1739,22.1999,22.0701,22.096,166987.0
2019-09-26 13:30:00,25.54,25.6,25.46,25.52,211786.0,22.096,22.148,22.0268,22.0787,211786.0
2019-09-26 14:00:00,25.52,25.55,25.46,25.46,186393.0,22.0787,22.1047,22.0268,22.0268,186393.0
2019-09-26 14:30:00,25.47,25.57,25.46,25.57,192915.0,22.0355,22.122,22.0268,22.122,192915.0
2019-09-26 15:00:00,25.56,25.61,25.54,25.59,196150.0,22.1134,22.1566,22.096,22.1393,196150.0
2019-09-26 15:30:00,25.59,25.6,25.46,25.5,648176.0,22.1393,22.148,22.0268,22.0614,648176.0
2019-09-27 09:30:00,25.67,26.23,25.65,25.82,464099.0,22.2085,22.693,22.1912,22.3383,464099.0
2019-09-27 10:00:00,25.82,25.98,25.67,25.98,316008.0,22.3383,22.4767,22.2085,22.4767,316008.0
2019-09-27 10:30:00,25.98,26.1,25.93,26.1,295490.0,22.4767,22.5805,22.4335,22.5805,295490.0
2019-09-27 11:00:00,26.1,26.17,26.04,26.12,281543.0,22.5805,22.6411,22.5286,22.5978,281543.0
2019-09-27 11:30:00,26.13,26.17,25.79,26.02,364905.0,22.6065,22.6411,22.3123,22.5113,364905.0
2019-09-27 12:00:00,26.02,26.03,25.8,25.87,218626.0,22.5113,22.52,22.321,22.3816,218626.0
2019-09-27 12:30:00,25.87,25.91,25.71,25.71,193537.0,22.3816,22.4162,22.2431,22.2431,193537.0
2019-09-27 13:00:00,25.71,25.88,25.7,25.88,154606.0,22.2431,22.3902,22.2345,22.3902,154606.0
2019-09-27 13:30:00,25.87,25.93,25.81,25.92,161620.0,22.3816,22.4335,22.3296,22.4248,161620.0
2019-09-27 14:00:00,25.93,25.97,25.89,25.9,163819.0,22.4335,22.4681,22.3989,22.4075,163819.0
2019-09-27 14:30:00,25.91,25.92,25.84,25.86,195249.0,22.4162,22.4248,22.3556,22.3729,195249.0
2019-09-27 15:00:00,25.87,25.99,25.85,25.96,222241.0,22.3816,22.4854,22.3642,22.4594,222241.0
2019-09-27 15:30:00,25.95,26.0,25.91,25.99,592137.0,22.4508,22.494,22.4162,22.4854,592137.0
2019-09-30 09:30:00,25.99,26.23,25.74,25.79,687647.0,22.4854,22.693,22.2691,22.3123,687647.0
2019-09-30 10:00:00,25.78,25.96,25.65,25.89,349834.0,22.3037,22.4594,22.1912,22.3989,349834.0
2019-09-30 10:30:00,25.89,26.0,25.82,25.97,217377.0,22.3989,22.494,22.3383,22.4681,217377.0
2019-09-30 11:00:00,25.97,26.1,25.92,26.01,397683.0,22.4681,22.5805,22.4248,22.5027,397683.0
2019-09-30 11:30:00,26.01,26.08,25.95,26.02,183228.0,22.5027,22.5632,22.4508,22.5113,183228.0
2019-09-30 12:00:00,26.02,26.07,25.96,26.0,242614.0,22.5113,22.5546,22.4594,22.494,242614.0
2019-09-30 12:30:00,26.0,26.05,25.95,26.04,138345.0,22.494,22.5373,22.4508,22.5286,138345.0
2019-09-30 13:00:00,26.05,26.11,25.94,25.96,233048.0,22.5373,22.5892,22.4421,22.4594,233048.0
2019-09-30 13:30:00,25.96,26.11,25.95,26.11,192610.0,22.4594,22.5892,22.4508,22.5892,192610.0
2019-09-30 14:00:00,26.11,26.2,26.1,26.14,217253.0,22.5892,22.6671,22.5805,22.6151,217253.0
2019-09-30 14:30:00,26.13,26.28,26.12,26.2,206601.0,22.6065,22.7363,22.5978,22.6671,206601.0
2019-09-30 15:00:00,26.21,26.21,26.09,26.11,242467.0,22.6757,22.6757,22.5719,22.5892,242467.0
2019-09-30 15:30:00,26.1,26.14,25.98,26.06,925736.0,22.5805,22.6151,22.4767,22.5459,925736.0
2019-10-01 09:30:00,26.16,26.52,26.15,26.33,342962.0,22.6324,22.9439,22.6238,22.7795,342962.0
2019-10-01 10:00:00,26.33,26.43,25.91,25.99,343549.0,22.7795,22.866,22.4162,22.4854,343549.0
2019-10-01 10:30:00,25.99,26.0,25.78,25.83,889962.0,22.4854,22.494,22.3037,22.3469,889962.0
2019-10-01 11:00:00,25.82,25.86,25.76,25.83,336545.0,22.3383,22.3729,22.2864,22.3469,336545.0
2019-10-01 11:30:00,25.84,25.97,25.78,25.94,397602.0,22.3556,22.4681,22.3037,22.4421,397602.0
2019-10-01 12:00:00,25.93,25.93,25.73,25.74,189482.0,22.4335,22.4335,22.2604,22.2691,189482.0
2019-10-01 12:30:00,25.74,25.79,25.7,25.71,192207.0,22.2691,22.3123,22.2345,22.2431,192207.0
2019-10-01 13:00:00,25.71,25.76,25.67,25.69,219953.0,22.2431,22.2864,22.2085,22.2258,219953.0
2019-10-01 13:30:00,25.68,25.73,25.6,25.61,217337.0,22.2172,22.2604,22.148,22.1566,217337.0
2019-10-01 14:00:00,25.6,25.67,25.57,25.61,194425.0,22.148,22.2085,22.122,22.1566,194425.0
2019-10-01 14:30:00,25.61,25.73,25.61,25.61,332019.0,22.1566,22.2604,22.1566,22.1566,332019.0
2019-10-01 15:00:00,25.62,25.64,25.53,25.62,270143.0,22.1653,22.1826,22.0874,22.1653,270143.0
2019-10-01 15:30:00,25.62,25.65,25.57,25.59,789345.0,22.1653,22.1912,22.122,22.1393,789345.0
2019-10-02 09:30:00,25.17,25.23,24.69,24.98,474498.0,21.7759,21.8279,21.3607,21.6116,474498.0
2019-10-02 10:00:00,24.99,25.24,24.93,25.09,441662.0,21.6202,21.8365,21.5683,21.7067,441662.0
2019-10-02 10:30:00,25.09,25.13,24.96,25.0,415119.0,21.7067,21.7413,21.5943,21.6289,415119.0
2019-10-02 11:00:00,24.99,25.09,24.71,24.78,605982.0,21.6202,21.7067,21.378,21.4385,605982.0
2019-10-02 11:30:00,24.78,24.82,24.72,24.77,298086.0,21.4385,21.4731,21.3866,21.4299,298086.0
2019-10-02 12:00:00,24.77,24.85,24.69,24.75,127567.0,21.4299,21.4991,21.3607,21.4126,127567.0
2019-10-02 12:30:00,24.75,24.84,24.75,24.84,125884.0,21.4126,21.4904,21.4126,21.4904,125884.0
2019-10-02 13:00:00,24.83,24.92,24.8,24.92,118335.0,21.4818,21.5597,21.4558,21.5597,118335.0
2019-10-02 13:30:00,24.91,24.92,24.73,24.73,173407.0,21.551,21.5597,21.3953,21.3953,173407.0
2019-10-02 14:00:00,24.73,24.8,24.67,24.79,340137.0,21.3953,21.4558,21.3434,21.4472,340137.0
2019-10-02 14:30:00,24.79,24.83,24.72,24.74,184672.0,21.4472,21.4818,21.3866,21.4039,184672.0
2019-10-02 15:00:00,24.74,24.8,24.7,24.76,229038.0,21.4039,21.4558,21.3693,21.4212,229038.0
2019-10-02 15:30:00,24.76,24.81,24.67,24.74,916993.0,21.4212,21.4645,21.3434,21.4039,916993.0
2019-10-03 09:30:00,24.65,24.82,24.45,24.77,285335.0,21.3261,21.4731,21.153,21.4299,285335.0
2019-10-03 10:00:00,24.74,24.75,24.14,24.47,462397.0,21.4039,21.4126,20.8848,21.1703,462397.0
2019-10-03 10:30:00,24.48,24.52,24.35,24.51,191275.0,21.179,21.2136,21.0665,21.2049,191275.0
2019-10-03 11:00:00,24.51,24.79,24.48,24.63,243852.0,21.2049,21.4472,21.179,21.3088,243852.0
2019-10-03 11:30:00,24.63,24.68,24.53,24.63,180435.0,21.3088,21.352,21.2222,21.3088,180435.0
2019-10-03 12:00:00,24.63,24.87,24.62,24.85,173008.0,21.3088,21.5164,21.3001,21.4991,173008.0
2019-10-03 12:30:00,24.85,24.9,24.81,24.9,160248.0,21.4991,21.5424,21.4645,21.5424,160248.0
2019-10-03 13:00:00,24.91,24.96,24.85,24.94,159340.0,21.551,21.5943,21.4991,21.577,159340.0
2019-10-03 13:30:00,24.95,25.11,24.89,25.07,261596.0,21.5856,21.724,21.5337,21.6894,261596.0
2019-10-03 14:00:00,25.08,25.15,25.03,25.13,157520.0,21.6981,21.7586,21.6548,21.7413,157520.0
2019-10-03 14:30:00,25.13,25.18,25.09,25.11,156632.0,21.7413,21.7846,21.7067,21.724,156632.0
2019-10-03 15:00:00,25.11,25.16,25.09,25.13,137117.0,21.724,21.7673,21.7067,21.7413,137117.0
2019-10-03 15:30:00,25.13,25.28,25.08,25.27,599167.0,21.7413,21.8711,21.6981,21.8625,599167.0
2019-10-04 09:30:00,25.13,25.22,24.9,25.13,207819.0,21.7413,21.8192,21.5424,21.7413,207819.0
2019-10-04 10:00:00,25.13,25.13,24.9,24.91,156036.0,21.7413,21.7413,21.5424,21.551,156036.0
2019-10-04 10:30:00,24.91,24.95,24.84,24.9,165647.0,21.551,21.5856,21.4904,21.5424,165647.0
2019-10-04 11:00:00,24.9,25.03,24.88,25.01,143411.0,21.5424,21.6548,21.525,21.6375,143411.0
2019-10-04 11:30:00,25.01,25.17,25.0,25.15,135187.0,21.6375,21.7759,21.6289,21.7586,135187.0
2019-10-04 12:00:00,25.16,25.21,25.12,25.17,113810.0,21.7673,21.8105,21.7327,21.7759,113810.0
2019-10-04 12:30:00,25.16,25.21,25.14,25.16,121823.0,21.7673,21.8105,21.75,21.7673,121823.0
2019-10-04 13:00:00,25.16,25.29,25.13,25.26,125255.0,21.7673,21.8798,21.7413,21.8538,125255.0
2019-10-04 13:30:00,25.26,25.31,25.21,25.3,121932.0,21.8538,21.8971,21.8105,21.8884,121932.0
2019-10-04 14:00:00,25.3,25.37,25.26,25.37,146873.0,21.8884,21.949,21.8538,21.949,146873.0
2019-10-04 14:30:00,25.36,25.37,25.27,25.28,102152.0,21.9403,21.949,21.8625,21.8711,102152.0
2019-10-04 15:00:00,25.28,25.41,25.28,25.39,172580.0,21.8711,21.9836,21.8711,21.9663,172580.0
2019-10-04 15:30:00,25.39,25.5,25.38,25.49,615866.0,21.9663,22.0614,21.9576,22.0528,615866.0
2019-10-07 09:30:00,25.45,25.45,25.13,25.3,144865.0,22.0182,22.0182,21.7413,21.8884,144865.0
2019-10-07 10:00:00,25.3,25.44,25.23,25.39,129167.0,21.8884,22.0095,21.8279,21.9663,129167.0
2019-10-07 10:30:00,25.39,25.49,25.31,25.37,163371.0,21.9663,22.0528,21.8971,21.949,163371.0
2019-10-07 11:00:00,25.37,25.51,25.33,25.34,163372.0,21.949,22.0701,21.9144,21.923,163372.0
2019-10-07 11:30:00,25.34,25.45,25.21,25.26,272152.0,21.923,22.0182,21.8105,21.8538,272152.0
2019-10-07 12:00:00,25.27,25.29,25.15,25.26,222995.0,21.8625,21.8798,21.7586,21.8538,222995.0
2019-10-07 12:30:00,25.26,25.41,25.21,25.39,142300.0,21.8538,21.9836,21.8105,21.9663,142300.0
2019-10-07 13:00:00,25.38,25.42,25.23,25.29,232998.0,21.9576,21.9922,21.8279,21.8798,232998.0
2019-10-07 13:30:00,25.28,25.45,25.27,25.41,186257.0,21.8711,22.0182,21.8625,21.9836,186257.0
2019-10-07 14:00:00,25.41,25.41,25.3,25.37,138646.0,21.9836,21.9836,21.8884,21.949,138646.0
2019-10-07 14:30:00,25.37,25.37,25.17,25.3,157339.0,21.949,21.949,21.7759,21.8884,157339.0
2019-10-07 15:00:00,25.3,25.3,25.14,25.21,183092.0,21.8884,21.8884,21.75,21.8105,183092.0
2019-10-07 15:30:00,25.21,25.22,25.12,25.18,673992.0,21.8105,21.8192,21.7327,21.7846,673992.0
2019-10-08 09:30:00,24.8,24.82,24.34,24.36,425236.0,21.4558,21.4731,21.0579,21.0752,425236.0
2019-10-08 10:00:00,24.35,24.48,24.21,24.31,427146.0,21.0665,21.179,20.9454,21.0319,427146.0
2019-10-08 10:30:00,24.3,24.52,24.16,24.44,542536.0,21.0233,21.2136,20.9021,21.1444,542536.0
2019-10-08 11:00:00,24.43,24.54,24.36,24.47,270961.0,21.1357,21.2309,21.0752,21.1703,270961.0
2019-10-08 11:30:00,24.47,24.53,24.39,24.53,249244.0,21.1703,21.2222,21.1011,21.2222,249244.0
2019-10-08 12:00:00,24.53,24.54,24.39,24.48,154620.0,21.2222,21.2309,21.1011,21.179,154620.0
2019-10-08 12:30:00,24.47,24.59,24.42,24.45,266052.0,21.1703,21.2742,21.1271,21.153,266052.0
2019-10-08 13:00:00,24.45,24.5,24.4,24.5,172883.0,21.153,21.1963,21.1098,21.1963,172883.0
2019-10-08 13:30:00,24.5,24.52,24.45,24.47,222500.0,21.1963,21.2136,21.153,21.1703,222500.0
2019-10-08 14:00:00,24.47,24.51,24.42,24.51,267920.0,21.1703,21.2049,21.1271,21.2049,267920.0
2019-10-08 14:30:00,24.51,24.75,24.51,24.57,337810.0,21.2049,21.4126,21.2049,21.2568,337810.0
2019-10-08 15:00:00,24.56,24.64,24.5,24.62,213719.0,21.2482,21.3174,21.1963,21.3001,213719.0
2019-10-08 15:30:00,24.62,24.71,24.61,24.66,1322026.0,21.3001,21.378,21.2915,21.3347,1322026.0
2019-10-09 09:30:00,24.92,24.99,24.71,24.78,261649.0,21.5597,21.6202,21.378,21.4385,261649.0
2019-10-09 10:00:00,24.77,24.9,24.74,24.82,362367.0,21.4299,21.5424,21.4039,21.4731,362367.0
2019-10-09 10:30:00,24.81,24.92,24.77,24.81,264078.0,21.4645,21.5597,21.4299,21.4645,264078.0
2019-10-09 11:00:00,24.8,24.94,24.7,24.88,166972.0,21.4558,21.577,21.3693,21.525,166972.0
2019-10-09 11:30:00,24.88,24.92,24.82,24.83,159235.0,21.525,21.5597,21.4731,21.4818,159235.0
2019-10-09 12:00:00,24.83,25.05,24.82,24.93,538052.0,21.4818,21.6721,21.4731,21.5683,538052.0
2019-10-09 12:30:00,24.94,24.98,24.8,24.82,240266.0,21.577,21.6116,21.4558,21.4731,240266.0
2019-10-09 13:00:00,24.82,24.89,24.7,24.76,175438.0,21.4731,21.5337,21.3693,21.4212,175438.0
2019-10-09 13:30:00,24.76,24.85,24.75,24.85,124488.0,21.4212,21.4991,21.4126,21.4991,124488.0
2019-10-09 14:00:00,24.86,24.86,24.78,24.78,159794.0,21.5077,21.5077,21.4385,21.4385,159794.0
2019-10-09 14:30:00,24.79,24.84,24.77,24.81,142238.0,21.4472,21.4904,21.4299,21.4645,142238.0
2019-10-09 15:00:00,24.81,24.83,24.77,24.81,159836.0,21.4645,21.4818,21.4299,21.4645,159836.0
2019-10-09 15:30:00,24.82,24.85,24.71,24.77,733907.0,21.4731,21.4991,21.378,21.4299,733907.0
2019-10-10 09:30:00,24.82,24.99,24.61,24.92,328105.0,21.4731,21.6202,21.2915,21.5597,328105.0
2019-10-10 10:00:00,24.93,24.99,24.82,24.84,266412.0,21.5683,21.6202,21.4731,21.4904,266412.0
2019-10-10 10:30:00,24.84,24.97,24.84,24.96,202430.0,21.4904,21.6029,21.4904,21.5943,202430.0
2019-10-10 11:00:00,24.96,25.0,24.88,24.92,193318.0,21.5943,21.6289,21.525,21.5597,193318.0
2019-10-10 11:30:00,24.92,24.97,24.84,24.87,228171.0,21.5597,21.6029,21.4904,21.5164,228171.0
2019-10-10 12:00:00,24.87,24.93,24.84,24.86,213249.0,21.5164,21.5683,21.4904,21.5077,213249.0
2019-10-10 12:30:00,24.85,24.92,24.8,24.9,264159.0,21.4991,21.5597,21.4558,21.5424,264159.0
2019-10-10 13:00:00,24.9,24.94,24.89,24.91,161367.0,21.5424,21.577,21.5337,21.551,161367.0
2019-10-10 13:30:00,24.9,24.92,24.82,24.89,163775.0,21.5424,21.5597,21.4731,21.5337,163775.0
2019-10-10 14:00:00,24.89,25.02,24.83,24.96,198709.0,21.5337,21.6462,21.4818,21.5943,198709.0
2019-10-10 14:30:00,24.96,24.99,24.89,24.97,172461.0,21.5943,21.6202,21.5337,21.6029,172461.0
2019-10-10 15:00:00,24.97,25.08,24.95,25.07,273934.0,21.6029,21.6981,21.5856,21.6894,273934.0
2019-10-10 15:30:00,25.07,25.1,24.96,25.0,724941.0,21.6894,21.7154,21.5943,21.6289,724941.0
2019-10-11 09:30:00,25.43,26.1,25.42,26.01,506291.0,22.0009,22.5805,21.9922,22.5027,506291.0
2019-10-11 10:00:00,26.01,26.29,25.99,26.12,382763.0,22.5027,22.7449,22.4854,22.5978,382763.0
2019-10-11 10:30:00,26.12,26.25,26.1,26.2,234844.0,22.5978,22.7103,22.5805,22.6671,234844.0
2019-10-11 11:00:00,26.19,26.28,26.09,26.15,286558.0,22.6584,22.7363,22.5719,22.6238,286558.0
2019-10-11 11:30:00,26.15,26.18,26.04,26.06,360697.0,22.6238,22.6497,22.5286,22.5459,360697.0
2019-10-11 12:00:00,26.07,26.13,25.99,26.13,233079.0,22.5546,22.6065,22.4854,22.6065,233079.0
2019-10-11 12:30:00,26.13,26.13,25.95,26.05,173956.0,22.6065,22.6065,22.4508,22.5373,173956.0
2019-10-11 13:00:00,26.05,26.16,26.02,26.08,226667.0,22.5373,22.6324,22.5113,22.5632,226667.0
2019-10-11 13:30:00,26.08,26.32,26.06,26.3,321990.0,22.5632,22.7709,22.5459,22.7536,321990.0
2019-10-11 14:00:00,26.31,26.35,26.23,26.27,201488.0,22.7622,22.7968,22.693,22.7276,201488.0
2019-10-11 14:30:00,26.27,26.31,26.21,26.24,166877.0,22.7276,22.7622,22.6757,22.7017,166877.0
2019-10-11 15:00:00,26.24,26.25,26.17,26.21,233067.0,22.7017,22.7103,22.6411,22.6757,233067.0
2019-10-11 15:30:00,26.21,26.27,25.97,25.98,916384.0,22.6757,22.7276,22.4681,22.4767,916384.0
2019-10-14 09:30:00,25.13,25.35,24.49,24.53,718690.0,21.7413,21.9317,21.1876,21.2222,718690.0
2019-10-14 10:00:00,24.52,24.68,24.38,24.58,417427.0,21.2136,21.352,21.0925,21.2655,417427.0
2019-10-14 10:30:00,24.58,24.77,24.54,24.75,279133.0,21.2655,21.4299,21.2309,21.4126,279133.0
2019-10-14 11:00:00,24.73,24.96,24.69,24.95,336750.0,21.3953,21.5943,21.3607,21.5856,336750.0
2019-10-14 11:30:00,24.95,25.16,24.94,25.09,247275.0,21.5856,21.7673,21.577,21.7067,247275.0
2019-10-14 12:00:00,25.1,25.28,25.09,25.19,267025.0,21.7154,21.8711,21.7067,21.7932,267025.0
2019-10-14 12:30:00,25.18,25.27,25.15,25.24,166808.0,21.7846,21.8625,21.7586,21.8365,166808.0
2019-10-14 13:00:00,25.23,25.3,25.2,25.26,185545.0,21.8279,21.8884,21.8019,21.8538,185545.0
2019-10-14 13:30:00,25.26,25.28,25.21,25.25,174352.0,21.8538,21.8711,21.8105,21.8452,174352.0
2019-10-14 14:00:00,25.25,25.26,25.2,25.24,173309.0,21.8452,21.8538,21.8019,21.8365,173309.0
2019-10-14 14:30:00,25.24,25.25,25.19,25.21,136735.0,21.8365,21.8452,21.7932,21.8105,136735.0
2019-10-14 15:00:00,25.21,25.26,25.2,25.25,161866.0,21.8105,21.8538,21.8019,21.8452,161866.0
2019-10-14 15:30:00,25.25,25.28,25.19,25.26,859111.0,21.8452,21.8711,21.7932,21.8538,859111.0
2019-10-15 09:30:00,25.29,25.37,25.04,25.36,257986.0,21.8798,21.949,21.6635,21.9403,257986.0
2019-10-15 10:00:00,25.37,25.49,25.16,25.46,440380.0,21.949,22.0528,21.7673,22.0268,440380.0
2019-10-15 10:30:00,25.46,25.71,25.45,25.66,241272.0,22.0268,22.2431,22.0182,22.1999,241272.0
2019-10-15 11:00:00,25.67,25.7,25.59,25.67,186003.0,22.2085,22.2345,22.1393,22.2085,186003.0
2019-10-15 11:30:00,25.68,25.75,25.62,25.69,223409.0,22.2172,22.2777,22.1653,22.2258,223409.0
2019-10-15 12:00:00,25.69,25.73,25.64,25.67,159392.0,22.2258,22.2604,22.1826,22.2085,159392.0
2019-10-15 12:30:00,25.67,25.78,25.67,25.77,129764.0,22.2085,22.3037,22.2085,22.295,129764.0
2019-10-15 13:00:00,25.78,25.8,25.67,25.73,192870.0,22.3037,22.321,22.2085,22.2604,192870.0
2019-10-15 13:30:00,25.73,25.74,25.65,25.68,141158.0,22.2604,22.2691,22.1912,22.2172,141158.0
2019-10-15 14:00:00,25.67,25.69,25.6,25.6,114939.0,22.2085,22.2258,22.148,22.148,114939.0
2019-10-15 14:30:00,25.6,25.61,25.53,25.55,114753.0,22.148,22.1566,22.0874,22.1047,114753.0
2019-10-15 15:00:00,25.55,25.56,25.44,25.51,144659.0,22.1047,22.1134,22.0095,22.0701,144659.0
2019-10-15 15:30:00,25.51,25.56,25.46,25.51,630256.0,22.0701,22.1134,22.0268,22.0701,630256.0
2019-10-16 09:30:00,25.5,25.8,25.39,25.59,288450.0,22.0614,22.321,21.9663,22.1393,288450.0
2019-10-16 10:00:00,25.58,25.68,25.54,25.68,327552.0,22.1307,22.2172,22.096,22.2172,327552.0
2019-10-16 10:30:00,25.68,25.73,25.57,25.64,225468.0,22.2172,22.2604,22.122,22.1826,225468.0
2019-10-16 11:00:00,25.63,25.65,25.54,25.54,219552.0,22.1739,22.1912,22.096,22.096,219552.0
2019-10-16 11:30:00,25.54,25.67,25.52,25.62,489153.0,22.096,22.2085,22.0787,22.1653,489153.0
2019-10-16 12:00:00,25.63,25.67,25.51,25.56,173390.0,22.1739,22.2085,22.0701,22.1134,173390.0
2019-10-16 12:30:00,25.56,25.57,25.39,25.42,136612.0,22.1134,22.122,21.9663,21.9922,136612.0
2019-10-16 13:00:00,25.42,25.48,25.39,25.4,152603.0,21.9922,22.0441,21.9663,21.9749,152603.0
2019-10-16 13:30:00,25.4,25.45,25.37,25.39,182484.0,21.9749,22.0182,21.949,21.9663,182484.0
2019-10-16 14:00:00,25.39,25.42,25.33,25.39,277481.0,21.9663,21.9922,21.9144,21.9663,277481.0
2019-10-16 14:30:00,25.4,25.52,25.38,25.47,158948.0,21.9749,22.0787,21.9576,22.0355,158948.0
2019-10-16 15:00:00,25.46,25.5,25.43,25.46,180310.0,22.0268,22.0614,22.0009,22.0268,180310.0
2019-10-16 15:30:00,25.46,25.52,25.44,25.5,583284.0,22.0268,22.0787,22.0095,22.0614,583284.0
2019-10-17 09:30:00,25.77,26.0,25.67,25.78,259291.0,22.295,22.494,22.2085,22.3037,259291.0
2019-10-17 10:00:00,25.78,25.88,25.66,25.76,360272.0,22.3037,22.3902,22.1999,22.2864,360272.0
2019-10-17 10:30:00,25.76,25.77,25.63,25.66,179843.0,22.2864,22.295,22.1739,22.1999,179843.0
2019-10-17 11:00:00,25.66,25.7,25.56,25.68,198188.0,22.1999,22.2345,22.1134,22.2172,198188.0
2019-10-17 11:30:00,25.68,25.68,25.54,25.57,200755.0,22.2172,22.2172,22.096,22.122,200755.0
2019-10-17 12:00:00,25.57,25.58,25.47,25.49,134529.0,22.122,22.1307,22.0355,22.0528,134529.0
2019-10-17 12:30:00,25.49,25.55,25.48,25.52,108721.0,22.0528,22.1047,22.0441,22.0787,108721.0
2019-10-17 13:00:00,25.52,25.56,25.5,25.56,111132.0,22.0787,22.1134,22.0614,22.1134,111132.0
2019-10-17 13:30:00,25.56,25.61,25.54,25.58,125277.0,22.1134,22.1566,22.096,22.1307,125277.0
2019-10-17 14:00:00,25.58,25.58,25.54,25.57,96717.0,22.1307,22.1307,22.096,22.122,96717.0
2019-10-17 14:30:00,25.57,25.64,25.54,25.64,121797.0,22.122,22.1826,22.096,22.1826,121797.0
2019-10-17 15:00:00,25.64,25.67,25.61,25.63,99089.0,22.1826,22.2085,22.1566,22.1739,99089.0
2019-10-17 15:30:00,25.63,25.65,25.42,25.44,1207508.0,22.1739,22.1912,21.9922,22.0095,1207508.0
2019-10-18 09:30:00,25.09,25.4,25.03,25.2,687869.0,21.7067,21.9749,21.6548,21.8019,687869.0
2019-10-18 10:00:00,25.21,25.33,25.13,25.19,389525.0,21.8105,21.9144,21.7413,21.7932,389525.0
2019-10-18 10:30:00,25.19,25.25,25.12,25.2,326934.0,21.7932,21.8452,21.7327,21.8019,326934.0
2019-10-18 11:00:00,25.2,25.31,25.19,25.28,137679.0,21.8019,21.8971,21.7932,21.8711,137679.0
2019-10-18 11:30:00,25.27,25.37,25.26,25.34,159823.0,21.8625,21.949,21.8538,21.923,159823.0
2019-10-18 12:00:00,25.34,25.43,25.27,25.35,172355.0,21.923,22.0009,21.8625,21.9317,172355.0
2019-10-18 12:30:00,25.36,25.56,25.34,25.56,172112.0,21.9403,22.1134,21.923,22.1134,172112.0
2019-10-18 13:00:00,25.56,25.62,25.53,25.55,141828.0,22.1134,22.1653,22.0874,22.1047,141828.0
2019-10-18 13:30:00,25.55,25.61,25.52,25.58,112058.0,22.1047,22.1566,22.0787,22.1307,112058.0
2019-10-18 14:00:00,25.59,25.66,25.54,25.66,170568.0,22.1393,22.1999,22.096,22.1999,170568.0
2019-10-18 14:30:00,25.66,25.67,25.59,25.63,122847.0,22.1999,22.2085,22.1393,22.1739,122847.0
2019-10-18 15:00:00,25.64,25.65,25.61,25.62,175867.0,22.1826,22.1912,22.1566,22.1653,175867.0
2019-10-18 15:30:00,25.63,25.64,25.55,25.56,930428.0,22.1739,22.1826,22.1047,22.1134,930428.0
2019-10-21 09:30:00,25.85,26.33,25.83,26.28,465962.0,22.3642,22.7795,22.3469,22.7363,465962.0
2019-10-21 10:00:00,26.29,26.41,26.18,26.21,296098.0,22.7449,22.8487,22.6497,22.6757,296098.0
2019-10-21 10:30:00,26.21,26.3,26.17,26.28,202461.0,22.6757,22.7536,22.6411,22.7363,202461.0
2019-10-21 11:00:00,26.28,26.36,26.24,26.31,152570.0,22.7363,22.8055,22.7017,22.7622,152570.0
2019-10-21 11:30:00,26.32,26.39,26.31,26.34,162721.0,22.7709,22.8314,22.7622,22.7882,162721.0
2019-10-21 12:00:00,26.34,26.43,26.31,26.43,135785.0,22.7882,22.866,22.7622,22.866,135785.0
2019-10-21 12:30:00,26.42,26.47,26.39,26.4,118179.0,22.8574,22.9006,22.8314,22.8401,118179.0
2019-10-21 13:00:00,26.41,26.42,26.28,26.29,97838.0,22.8487,22.8574,22.7363,22.7449,97838.0
2019-10-21 13:30:00,26.29,26.33,26.26,26.29,117194.0,22.7449,22.7795,22.719,22.7449,117194.0
2019-10-21 14:00:00,26.29,26.36,26.25,26.25,124455.0,22.7449,22.8055,22.7103,22.7103,124455.0
2019-10-21 14:30:00,26.25,26.28,26.15,26.24,223102.0,22.7103,22.7363,22.6238,22.7017,223102.0
2019-10-21 15:00:00,26.23,26.26,26.23,26.25,309663.0,22.693,22.719,22.693,22.7103,309663.0
2019-10-21 15:30:00,26.24,26.27,26.17,26.25,944636.0,22.7017,22.7276,22.6411,22.7103,944636.0
2019-10-22 09:30:00,26.21,26.3,25.74,25.91,182578.0,22.6757,22.7536,22.2691,22.4162,182578.0
2019-10-22 10:00:00,25.92,25.94,25.71,25.72,186535.0,22.4248,22.4421,22.2431,22.2518,186535.0
2019-10-22 10:30:00,25.73,25.85,25.72,25.83,128067.0,22.2604,22.3642,22.2518,22.3469,128067.0
2019-10-22 11:00:00,25.82,25.97,25.78,25.94,177851.0,22.3383,22.4681,22.3037,22.4421,177851.0
2019-10-22 11:30:00,25.93,26.07,25.92,26.03,193191.0,22.4335,22.5546,22.4248,22.52,193191.0
2019-10-22 12:00:00,26.03,26.21,26.02,26.21,129506.0,22.52,22.6757,22.5113,22.6757,129506.0
2019-10-22 12:30:00,26.2,26.25,26.13,26.21,100658.0,22.6671,22.7103,22.6065,22.6757,100658.0
2019-10-22 13:00:00,26.21,26.23,26.09,26.14,229588.0,22.6757,22.693,22.5719,22.6151,229588.0
2019-10-22 13:30:00,26.14,26.29,26.14,26.28,132048.0,22.6151,22.7449,22.6151,22.7363,132048.0
2019-10-22 14:00:00,26.29,26.33,26.21,26.31,185720.0,22.7449,22.7795,22.6757,22.7622,185720.0
2019-10-22 14:30:00,26.32,26.32,26.2,26.26,348996.0,22.7709,22.7709,22.6671,22.719,348996.0
2019-10-22 15:00:00,26.27,26.43,26.21,26.43,203835.0,22.7276,22.866,22.6757,22.866,203835.0
2019-10-22 15:30:00,26.42,26.48,26.36,26.42,723320.0,22.8574,22.9093,22.8055,22.8574,723320.0
2019-10-23 09:30:00,26.47,26.49,26.0,26.0,196294.0,22.9006,22.9179,22.494,22.494,196294.0
2019-10-23 10:00:00,26.0,26.03,25.74,25.78,337888.0,22.494,22.52,22.2691,22.3037,337888.0
2019-10-23 10:30:00,25.78,25.98,25.75,25.97,289580.0,22.3037,22.4767,22.2777,22.4681,289580.0
2019-10-23 11:00:00,25.97,26.1,25.96,26.03,113486.0,22.4681,22.5805,22.4594,22.52,113486.0
2019-10-23 11:30:00,26.03,26.03,25.95,25.99,84059.0,22.52,22.52,22.4508,22.4854,84059.0
2019-10-23 12:00:00,25.98,26.12,25.95,26.12,80434.0,22.4767,22.5978,22.4508,22.5978,80434.0
2019-10-23 12:30:00,26.12,26.16,26.06,26.07,54966.0,22.5978,22.6324,22.5459,22.5546,54966.0
2019-10-23 13:00:00,26.07,26.12,25.99,26.01,83077.0,22.5546,22.5978,22.4854,22.5027,83077.0
2019-10-23 13:30:00,26.01,26.03,25.96,25.98,74268.0,22.5027,22.52,22.4594,22.4767,74268.0
2019-10-23 14:00:00,25.99,26.01,25.93,25.95,83392.0,22.4854,22.5027,22.4335,22.4508,83392.0
2019-10-23 14:30:00,25.94,25.99,25.89,25.91,117761.0,22.4421,22.4854,22.3989,22.4162,117761.0
2019-10-23 15:00:00,25.9,26.1,25.89,26.09,338971.0,22.4075,22.5805,22.3989,22.5719,338971.0
2019-10-23 15:30:00,26.09,26.09,25.94,25.95,592782.0,22.5719,22.5719,22.4421,22.4508,592782.0
2019-10-24 09:30:00,26.1,26.15,25.54,25.61,218068.0,22.5805,22.6238,22.096,22.1566,218068.0
2019-10-24 10:00:00,25.61,25.61,25.34,25.35,170049.0,22.1566,22.1566,21.923,21.9317,170049.0
2019-10-24 10:30:00,25.35,25.46,25.31,25.45,201942.0,21.9317,22.0268,21.8971,22.0182,201942.0
2019-10-24 11:00:00,25.46,25.6,25.43,25.57,197395.0,22.0268,22.148,22.0009,22.122,197395.0
2019-10-24 11:30:00,25.57,25.62,25.54,25.58,175742.0,22.122,22.1653,22.096,22.1307,175742.0
2019-10-24 12:00:00,25.58,25.58,25.35,25.4,127074.0,22.1307,22.1307,21.9317,21.9749,127074.0
2019-10-24 12:30:00,25.39,25.47,25.31,25.34,115587.0,21.9663,22.0355,21.8971,21.923,115587.0
2019-10-24 13:00:00,25.34,25.43,25.33,25.4,145916.0,21.923,22.0009,21.9144,21.9749,145916.0
2019-10-24 13:30:00,25.39,25.56,25.38,25.55,171648.0,21.9663,22.1134,21.9576,22.1047,171648.0
2019-10-24 14:00:00,25.56,25.61,25.52,25.54,102285.0,22.1134,22.1566,22.0787,22.096,102285.0
2019-10-24 14:30:00,25.53,25.63,25.53,25.61,125162.0,22.0874,22.1739,22.0874,22.1566,125162.0
2019-10-24 15:00:00,25.61,25.63,25.56,25.58,178140.0,22.1566,22.1739,22.1134,22.1307,178140.0
2019-10-24 15:30:00,25.59,25.73,25.58,25.7,528122.0,22.1393,22.2604,22.1307,22.2345,528122.0
2019-10-25 09:30:00,25.31,26.11,25.04,26.02,251809.0,21.8971,22.5892,21.6635,22.5113,251809.0
2019-10-25 10:00:00,26.0,26.11,25.92,26.08,154150.0,22.494,22.5892,22.4248,22.5632,154150.0
2019-10-25 10:30:00,26.08,26.14,25.99,26.11,162233.0,22.5632,22.6151,22.4854,22.5892,162233.0
2019-10-25 11:00:00,26.12,26.31,26.1,26.31,163465.0,22.5978,22.7622,22.5805,22.7622,163465.0
2019-10-25 11:30:00,26.3,26.36,26.23,26.31,114750.0,22.7536,22.8055,22.693,22.7622,114750.0
2019-10-25 12:00:00,26.31,26.36,26.27,26.36,71677.0,22.7622,22.8055,22.7276,22.8055,71677.0
2019-10-25 12:30:00,26.35,26.4,26.33,26.35,86633.0,22.7968,22.8401,22.7795,22.7968,86633.0
2019-10-25 13:00:00,26.35,26.46,26.31,26.46,68310.0,22.7968,22.892,22.7622,22.892,68310.0
2019-10-25 13:30:00,26.46,26.48,26.41,26.46,98204.0,22.892,22.9093,22.8487,22.892,98204.0
2019-10-25 14:00:00,26.46,26.5,26.43,26.49,103512.0,22.892,22.9266,22.866,22.9179,103512.0
2019-10-25 14:30:00,26.49,26.5,26.45,26.48,112455.0,22.9179,22.9266,22.8833,22.9093,112455.0
2019-10-25 15:00:00,26.48,26.51,26.45,26.46,213592.0,22.9093,22.9352,22.8833,22.892,213592.0
2019-10-25 15:30:00,26.47,26.49,26.38,26.44,622457.0,22.9006,22.9179,22.8228,22.8747,622457.0
2019-10-28 09:30:00,26.33,26.58,26.08,26.56,430710.0,22.7795,22.9958,22.5632,22.9785,430710.0
2019-10-28 10:00:00,26.57,26.64,26.42,26.54,236168.0,22.9872,23.0477,22.8574,22.9612,236168.0
2019-10-28 10:30:00,26.54,26.62,26.42,26.46,187907.0,22.9612,23.0304,22.8574,22.892,187907.0
2019-10-28 11:00:00,26.46,26.5,26.36,26.37,159590.0,22.892,22.9266,22.8055,22.8141,159590.0
2019-10-28 11:30:00,26.36,26.43,26.32,26.39,163611.0,22.8055,22.866,22.7709,22.8314,163611.0
2019-10-28 12:00:00,26.4,26.48,26.32,26.34,111769.0,22.8401,22.9093,22.7709,22.7882,111769.0
2019-10-28 12:30:00,26.33,26.33,26.21,26.25,142561.0,22.7795,22.7795,22.6757,22.7103,142561.0
2019-10-28 13:00:00,26.25,26.31,26.23,26.27,146466.0,22.7103,22.7622,22.693,22.7276,146466.0
2019-10-28 13:30:00,26.27,26.3,26.23,26.26,94973.0,22.7276,22.7536,22.693,22.719,94973.0
2019-10-28 14:00:00,26.26,26.38,26.25,26.32,86582.0,22.719,22.8228,22.7103,22.7709,86582.0
2019-10-28 14:30:00,26.33,26.34,26.27,26.32,134006.0,22.7795,22.7882,22.7276,22.7709,134006.0
2019-10-28 15:00:00,26.32,26.33,26.23,26.26,145845.0,22.7709,22.7795,22.693,22.719,145845.0
2019-10-28 15:30:00,26.26,26.27,26.12,26.13,647366.0,22.719,22.7276,22.5978,22.6065,647366.0
2019-10-29 09:30:00,26.07,26.1,25.77,25.79,149636.0,22.5546,22.5805,22.295,22.3123,149636.0
2019-10-29 10:00:00,25.79,25.91,25.67,25.8,269559.0,22.3123,22.4162,22.2085,22.321,269559.0
2019-10-29 10:30:00,25.8,26.11,25.76,26.1,208657.0,22.321,22.5892,22.2864,22.5805,208657.0
2019-10-29 11:00:00,26.1,26.16,25.98,26.04,157045.0,22.5805,22.6324,22.4767,22.5286,157045.0
2019-10-29 11:30:00,26.04,26.15,26.01,26.07,178560.0,22.5286,22.6238,22.5027,22.5546,178560.0
2019-10-29 12:00:00,26.06,26.2,26.02,26.09,154578.0,22.5459,22.6671,22.5113,22.5719,154578.0
2019-10-29 12:30:00,26.09,26.21,26.01,26.01,318344.0,22.5719,22.6757,22.5027,22.5027,318344.0
2019-10-29 13:00:00,26.02,26.06,25.98,26.05,132644.0,22.5113,22.5459,22.4767,22.5373,132644.0
2019-10-29 13:30:00,26.05,26.05,25.92,25.92,91379.0,22.5373,22.5373,22.4248,22.4248,91379.0
2019-10-29 14:00:00,25.93,26.02,25.9,26.01,203321.0,22.4335,22.5113,22.4075,22.5027,203321.0
2019-10-29 14:30:00,26.01,26.08,26.01,26.04,113785.0,22.5027,22.5632,22.5027,22.5286,113785.0
2019-10-29 15:00:00,26.04,26.1,26.0,26.01,165356.0,22.5286,22.5805,22.494,22.5027,165356.0
2019-10-29 15:30:00,26.01,26.01,25.82,25.87,688419.0,22.5027,22.5027,22.3383,22.3816,688419.0
2019-10-30 09:30:00,25.86,26.25,25.86,26.1,216874.0,22.3729,22.7103,22.3729,22.5805,216874.0
2019-10-30 10:00:00,26.1,26.14,25.87,26.04,201375.0,22.5805,22.6151,22.3816,22.5286,201375.0
2019-10-30 10:30:00,26.04,26.04,25.89,25.99,254008.0,22.5286,22.5286,22.3989,22.4854,254008.0
2019-10-30 11:00:00,25.99,25.99,25.79,25.84,147225.0,22.4854,22.4854,22.3123,22.3556,147225.0
2019-10-30 11:30:00,25.83,25.83,25.66,25.7,136178.0,22.3469,22.3469,22.1999,22.2345,136178.0
2019-10-30 12:00:00,25.7,25.75,25.63,25.66,114381.0,22.2345,22.2777,22.1739,22.1999,114381.0
2019-10-30 12:30:00,25.66,25.75,25.64,25.71,132057.0,22.1999,22.2777,22.1826,22.2431,132057.0
2019-10-30 13:00:00,25.72,25.76,25.68,25.74,114865.0,22.2518,22.2864,22.2172,22.2691,114865.0
2019-10-30 13:30:00,25.74,25.83,25.71,25.78,125985.0,22.2691,22.3469,22.2431,22.3037,125985.0
2019-10-30 14:00:00,25.78,25.97,25.77,25.96,105523.0,22.3037,22.4681,22.295,22.4594,105523.0
2019-10-30 14:30:00,25.97,26.12,25.95,26.1,242169.0,22.4681,22.5978,22.4508,22.5805,242169.0
2019-10-30 15:00:00,26.11,26.16,26.07,26.13,213310.0,22.5892,22.6324,22.5546,22.6065,213310.0
2019-10-30 15:30:00,26.13,26.26,26.11,26.26,833138.0,22.6065,22.719,22.5892,22.719,833138.0
2019-10-31 09:30:00,26.15,26.2,25.61,25.72,161539.0,22.6238,22.6671,22.1566,22.2518,161539.0
2019-10-31 10:00:00,25.72,25.72,25.27,25.33,249426.0,22.2518,22.2518,21.8625,21.9144,249426.0
2019-10-31 10:30:00,25.34,25.72,25.32,25.71,170856.0,21.923,22.2518,21.9057,22.2431,170856.0
2019-10-31 11:00:00,25.71,25.79,25.68,25.76,149721.0,22.2431,22.3123,22.2172,22.2864,149721.0
2019-10-31 11:30:00,25.75,25.94,25.73,25.83,135640.0,22.2777,22.4421,22.2604,22.3469,135640.0
2019-10-31 12:00:00,25.83,25.83,25.71,25.74,120203.0,22.3469,22.3469,22.2431,22.2691,120203.0
2019-10-31 12:30:00,25.75,25.78,25.68,25.68,119826.0,22.2777,22.3037,22.2172,22.2172,119826.0
2019-10-31 13:00:00,25.68,25.75,25.66,25.73,127489.0,22.2172,22.2777,22.1999,22.2604,127489.0
2019-10-31 13:30:00,25.72,25.74,25.65,25.65,111873.0,22.2518,22.2691,22.1912,22.1912,111873.0
2019-10-31 14:00:00,25.65,25.72,25.63,25.67,251247.0,22.1912,22.2518,22.1739,22.2085,251247.0
2019-10-31 14:30:00,25.66,25.71,25.63,25.68,214167.0,22.1999,22.2431,22.1739,22.2172,214167.0
2019-10-31 15:00:00,25.68,25.74,25.64,25.74,421656.0,22.2172,22.2691,22.1826,22.2691,421656.0
2019-10-31 15:30:00,25.74,25.94,25.74,25.88,1344627.0,22.2691,22.4421,22.2691,22.3902,1344627.0
2019-11-01 09:30:00,26.13,26.52,26.07,26.29,237062.0,22.6065,22.9439,22.5546,22.7449,237062.0
2019-11-01 10:00:00,26.28,26.44,26.23,26.36,235439.0,22.7363,22.8747,22.693,22.8055,235439.0
2019-11-01 10:30:00,26.36,26.47,26.3,26.35,252706.0,22.8055,22.9006,22.7536,22.7968,252706.0
2019-11-01 11:00:00,26.35,26.45,26.3,26.36,323674.0,22.7968,22.8833,22.7536,22.8055,323674.0
2019-11-01 11:30:00,26.36,26.42,26.29,26.3,159590.0,22.8055,22.8574,22.7449,22.7536,159590.0
2019-11-01 12:00:00,26.3,26.36,26.26,26.3,135362.0,22.7536,22.8055,22.719,22.7536,135362.0
2019-11-01 12:30:00,26.29,26.3,26.08,26.14,280997.0,22.7449,22.7536,22.5632,22.6151,280997.0
2019-11-01 13:00:00,26.14,26.22,26.12,26.16,159876.0,22.6151,22.6844,22.5978,22.6324,159876.0
2019-11-01 13:30:00,26.16,26.22,26.12,26.2,141697.0,22.6324,22.6844,22.5978,22.6671,141697.0
2019-11-01 14:00:00,26.2,26.2,26.12,26.17,173157.0,22.6671,22.6671,22.5978,22.6411,173157.0
2019-11-01 14:30:00,26.17,26.26,26.12,26.26,248314.0,22.6411,22.719,22.5978,22.719,248314.0
2019-11-01 15:00:00,26.26,26.35,26.18,26.32,298414.0,22.719,22.7968,22.6497,22.7709,298414.0
2019-11-01 15:30:00,26.31,26.33,26.16,26.28,786049.0,22.7622,22.7795,22.6324,22.7363,786049.0
2019-11-04 09:30:00,26.48,26.86,26.44,26.75,391587.0,22.9093,23.2381,22.8747,23.1429,391587.0
2019-11-04 10:00:00,26.76,26.77,26.41,26.5,314719.0,23.1515,23.1602,22.8487,22.9266,314719.0
2019-11-04 10:30:00,26.51,26.6,26.46,26.54,220338.0,22.9352,23.0131,22.892,22.9612,220338.0
2019-11-04 11:00:00,26.54,26.6,26.48,26.5,279429.0,22.9612,23.0131,22.9093,22.9266,279429.0
2019-11-04 11:30:00,26.5,26.51,26.39,26.46,254339.0,22.9266,22.9352,22.8314,22.892,254339.0
2019-11-04 12:00:00,26.47,26.49,26.37,26.37,327287.0,22.9006,22.9179,22.8141,22.8141,327287.0
2019-11-04 12:30:00,26.38,26.49,26.36,26.46,207680.0,22.8228,22.9179,22.8055,22.892,207680.0
2019-11-04 13:00:00,26.46,26.51,26.39,26.39,178065.0,22.892,22.9352,22.8314,22.8314,178065.0
2019-11-04 13:30:00,26.39,26.48,26.35,26.4,546994.0,22.8314,22.9093,22.7968,22.8401,546994.0
2019-11-04 14:00:00,26.39,26.59,26.39,26.55,1027826.0,22.8314,23.0045,22.8314,22.9699,1027826.0
2019-11-04 14:30:00,26.55,26.61,26.52,26.55,207950.0,22.9699,23.0218,22.9439,22.9699,207950.0
2019-11-04 15:00:00,26.55,26.6,26.53,26.56,446650.0,22.9699,23.0131,22.9526,22.9785,446650.0
2019-11-04 15:30:00,26.55,26.66,26.53,26.56,1084818.0,22.9699,23.065,22.9526,22.9785,1084818.0
2019-11-05 09:30:00,26.26,27.35,25.91,27.08,1394093.0,22.719,23.662,22.4162,23.4284,1394093.0
2019-11-05 10:00:00,27.09,27.66,26.97,27.63,1009151.0,23.437,23.9302,23.3332,23.9042,1009151.0
2019-11-05 10:30:00,27.63,27.87,27.58,27.83,636763.0,23.9042,24.1119,23.861,24.0773,636763.0
2019-11-05 11:00:00,27.83,28.0,27.71,27.72,412350.0,24.0773,24.2243,23.9734,23.9821,412350.0
2019-11-05 11:30:00,27.73,27.73,27.45,27.57,469280.0,23.9907,23.9907,23.7485,23.8523,469280.0
2019-11-05 12:00:00,27.57,27.59,27.02,27.04,557607.0,23.8523,23.8696,23.3765,23.3938,557607.0
2019-11-05 12:30:00,27.03,27.25,26.95,27.24,384363.0,23.3851,23.5755,23.3159,23.5668,384363.0
2019-11-05 13:00:00,27.23,27.27,27.15,27.19,225544.0,23.5582,23.5928,23.4889,23.5236,225544.0
2019-11-05 13:30:00,27.19,27.41,27.17,27.39,239169.0,23.5236,23.7139,23.5063,23.6966,239169.0
2019-11-05 14:00:00,27.38,27.45,27.32,27.32,312016.0,23.6879,23.7485,23.636,23.636,312016.0
2019-11-05 14:30:00,27.33,27.37,27.12,27.17,356027.0,23.6447,23.6793,23.463,23.5063,356027.0
2019-11-05 15:00:00,27.17,27.17,26.95,27.01,452599.0,23.5063,23.5063,23.3159,23.3678,452599.0
2019-11-05 15:30:00,27.01,27.05,26.9,26.95,1159134.0,23.3678,23.4024,23.2727,23.3159,1159134.0
2019-11-06 09:30:00,26.69,26.69,25.63,25.91,1226904.0,23.091,23.091,22.1739,22.4162,1226904.0
2019-11-06 10:00:00,25.92,26.1,25.8,25.87,920937.0,22.4248,22.5805,22.321,22.3816,920937.0
2019-11-06 10:30:00,25.86,25.93,25.6,25.73,548945.0,22.3729,22.4335,22.148,22.2604,548945.0
2019-11-06 11:00:00,25.74,25.84,25.57,25.67,285817.0,22.2691,22.3556,22.122,22.2085,285817.0
2019-11-06 11:30:00,25.67,25.83,25.57,25.7,374689.0,22.2085,22.3469,22.122,22.2345,374689.0
2019-11-06 12:00:00,25.7,25.7,25.3,25.39,434953.0,22.2345,22.2345,21.8884,21.9663,434953.0
2019-11-06 12:30:00,25.38,25.57,25.33,25.54,254742.0,21.9576,22.122,21.9144,22.096,254742.0
2019-11-06 13:00:00,25.55,25.79,25.53,25.79,347849.0,22.1047,22.3123,22.0874,22.3123,347849.0
2019-11-06 13:30:00,25.78,25.96,25.76,25.95,445609.0,22.3037,22.4594,22.2864,22.4508,445609.0
2019-11-06 14:00:00,25.95,26.15,25.88,26.14,473046.0,22.4508,22.6238,22.3902,22.6151,473046.0
2019-11-06 14:30:00,26.14,26.25,26.06,26.08,595523.0,22.6151,22.7103,22.5459,22.5632,595523.0
2019-11-06 15:00:00,26.08,26.18,26.02,26.06,295541.0,22.5632,22.6497,22.5113,22.5459,295541.0
2019-11-06 15:30:00,26.05,26.11,25.88,25.93,1251127.0,22.5373,22.5892,22.3902,22.4335,1251127.0
2019-11-07 09:30:00,26.49,27.23,26.39,27.21,628674.0,22.9179,23.5582,22.8314,23.5409,628674.0
2019-11-07 10:00:00,27.21,27.37,27.05,27.29,297545.0,23.5409,23.6793,23.4024,23.6101,297545.0
2019-11-07 10:30:00,27.3,27.32,27.07,27.2,314460.0,23.6187,23.636,23.4197,23.5322,314460.0
2019-11-07 11:00:00,27.21,27.22,26.94,27.12,286068.0,23.5409,23.5495,23.3073,23.463,286068.0
2019-11-07 11:30:00,27.11,27.14,26.87,27.05,182737.0,23.4543,23.4803,23.2467,23.4024,182737.0
2019-11-07 12:00:00,27.05,27.18,26.99,27.15,208454.0,23.4024,23.5149,23.3505,23.4889,208454.0
2019-11-07 12:30:00,27.15,27.21,27.11,27.2,146532.0,23.4889,23.5409,23.4543,23.5322,146532.0
2019-11-07 13:00:00,27.2,27.33,27.17,27.3,149297.0,23.5322,23.6447,23.5063,23.6187,149297.0
2019-11-07 13:30:00,27.31,27.34,27.23,27.3,177917.0,23.6274,23.6533,23.5582,23.6187,177917.0
2019-11-07 14:00:00,27.3,27.36,27.22,27.23,184450.0,23.6187,23.6706,23.5495,23.5582,184450.0
2019-11-07 14:30:00,27.24,27.25,27.0,27.09,189574.0,23.5668,23.5755,23.3592,23.437,189574.0
2019-11-07 15:00:00,27.1,27.13,27.01,27.09,183689.0,23.4457,23.4716,23.3678,23.437,183689.0
2019-11-07 15:30:00,27.09,27.14,27.05,27.07,677322.0,23.437,23.4803,23.4024,23.4197,677322.0
2019-11-08 09:30:00,26.98,27.11,26.57,26.6,457728.0,23.3419,23.4543,22.9872,23.0131,457728.0
2019-11-08 10:00:00,26.61,26.85,26.53,26.83,307851.0,23.0218,23.2294,22.9526,23.2121,307851.0
2019-11-08 10:30:00,26.83,27.02,26.77,26.79,294834.0,23.2121,23.3765,23.1602,23.1775,294834.0
2019-11-08 11:00:00,26.8,26.96,26.8,26.88,477406.0,23.1861,23.3246,23.1861,23.2554,477406.0
2019-11-08 11:30:00,26.87,27.05,26.87,27.04,183331.0,23.2467,23.4024,23.2467,23.3938,183331.0
2019-11-08 12:00:00,27.03,27.04,26.91,26.94,155086.0,23.3851,23.3938,23.2813,23.3073,155086.0
2019-11-08 12:30:00,26.95,26.99,26.89,26.98,140435.0,23.3159,23.3505,23.264,23.3419,140435.0
2019-11-08 13:00:00,26.98,27.07,26.95,27.05,143871.0,23.3419,23.4197,23.3159,23.4024,143871.0
2019-11-08 13:30:00,27.05,27.07,26.99,27.01,151153.0,23.4024,23.4197,23.3505,23.3678,151153.0
2019-11-08 14:00:00,27.01,27.03,26.94,26.95,191474.0,23.3678,23.3851,23.3073,23.3159,191474.0
2019-11-08 14:30:00,26.96,27.09,26.95,27.04,285263.0,23.3246,23.437,23.3159,23.3938,285263.0
2019-11-08 15:00:00,27.04,27.1,27.04,27.1,250432.0,23.3938,23.4457,23.3938,23.4457,250432.0
2019-11-08 15:30:00,27.1,27.23,27.07,27.23,860681.0,23.4457,23.5582,23.4197,23.5582,860681.0
2019-11-11 09:30:00,27.03,27.1,26.59,26.64,453438.0,23.3851,23.4457,23.0045,23.0477,453438.0
2019-11-11 10:00:00,26.64,26.74,26.55,26.67,258433.0,23.0477,23.1342,22.9699,23.0737,258433.0
2019-11-11 10:30:00,26.67,26.76,26.54,26.68,285726.0,23.0737,23.1515,22.9612,23.0823,285726.0
2019-11-11 11:00:00,26.68,26.7,26.38,26.45,204811.0,23.0823,23.0996,22.8228,22.8833,204811.0
2019-11-11 11:30:00,26.45,26.67,26.45,26.67,198390.0,22.8833,23.0737,22.8833,23.0737,198390.0
2019-11-11 12:00:00,26.67,26.74,26.62,26.71,191286.0,23.0737,23.1342,23.0304,23.1083,191286.0
2019-11-11 12:30:00,26.71,26.75,26.61,26.64,129877.0,23.1083,23.1429,23.0218,23.0477,129877.0
2019-11-11 13:00:00,26.64,26.67,26.62,26.67,107009.0,23.0477,23.0737,23.0304,23.0737,107009.0
2019-11-11 13:30:00,26.66,26.72,26.62,26.72,162768.0,23.065,23.1169,23.0304,23.1169,162768.0
2019-11-11 14:00:00,26.72,26.81,26.71,26.76,227716.0,23.1169,23.1948,23.1083,23.1515,227716.0
2019-11-11 14:30:00,26.76,26.82,26.65,26.74,194343.0,23.1515,23.2034,23.0564,23.1342,194343.0
2019-11-11 15:00:00,26.74,26.74,26.64,26.69,265973.0,23.1342,23.1342,23.0477,23.091,265973.0
2019-11-11 15:30:00,26.69,26.71,26.65,26.68,720089.0,23.091,23.1083,23.0564,23.0823,720089.0
2019-11-12 09:30:00,26.77,26.84,26.29,26.4,340156.0,23.1602,23.2208,22.7449,22.8401,340156.0
2019-11-12 10:00:00,26.41,26.57,26.41,26.54,227570.0,22.8487,22.9872,22.8487,22.9612,227570.0
2019-11-12 10:30:00,26.54,26.78,26.53,26.72,223270.0,22.9612,23.1688,22.9526,23.1169,223270.0
2019-11-12 11:00:00,26.72,26.83,26.63,26.64,167993.0,23.1169,23.2121,23.0391,23.0477,167993.0
2019-11-12 11:30:00,26.64,26.7,26.57,26.58,136133.0,23.0477,23.0996,22.9872,22.9958,136133.0
2019-11-12 12:00:00,26.58,26.66,26.55,26.66,104913.0,22.9958,23.065,22.9699,23.065,104913.0
2019-11-12 12:30:00,26.65,26.68,26.59,26.64,157234.0,23.0564,23.0823,23.0045,23.0477,157234.0
2019-11-12 13:00:00,26.65,26.66,26.55,26.57,160596.0,23.0564,23.065,22.9699,22.9872,160596.0
2019-11-12 13:30:00,26.57,26.61,26.52,26.6,129201.0,22.9872,23.0218,22.9439,23.0131,129201.0
2019-11-12 14:00:00,26.6,26.6,26.5,26.52,150987.0,23.0131,23.0131,22.9266,22.9439,150987.0
2019-11-12 14:30:00,26.52,26.55,26.23,26.26,465345.0,22.9439,22.9699,22.693,22.719,465345.0
2019-11-12 15:00:00,26.27,26.3,26.25,26.29,255640.0,22.7276,22.7536,22.7103,22.7449,255640.0
2019-11-12 15:30:00,26.29,26.4,26.28,26.38,645724.0,22.7449,22.8401,22.7363,22.8228,645724.0
2019-11-13 09:30:00,26.19,26.19,25.9,26.17,284329.0,22.6584,22.6584,22.4075,22.6411,284329.0
2019-11-13 10:00:00,26.19,26.21,26.01,26.09,158045.0,22.6584,22.6757,22.5027,22.5719,158045.0
2019-11-13 10:30:00,26.1,26.17,25.97,26.07,132615.0,22.5805,22.6411,22.4681,22.5546,132615.0
2019-11-13 11:00:00,26.07,26.3,26.06,26.25,89474.0,22.5546,22.7536,22.5459,22.7103,89474.0
2019-11-13 11:30:00,26.24,26.29,26.18,26.2,97949.0,22.7017,22.7449,22.6497,22.6671,97949.0
2019-11-13 12:00:00,26.19,26.22,26.05,26.12,144404.0,22.6584,22.6844,22.5373,22.5978,144404.0
2019-11-13 12:30:00,26.12,26.17,26.09,26.11,107336.0,22.5978,22.6411,22.5719,22.5892,107336.0
2019-11-13 13:00:00,26.11,26.16,26.09,26.13,69609.0,22.5892,22.6324,22.5719,22.6065,69609.0
2019-11-13 13:30:00,26.14,26.2,26.09,26.11,110218.0,22.6151,22.6671,22.5719,22.5892,110218.0
2019-11-13 14:00:00,26.1,26.11,25.93,25.94,87970.0,22.5805,22.5892,22.4335,22.4421,87970.0
2019-11-13 14:30:00,25.93,26.08,25.92,25.99,115076.0,22.4335,22.5632,22.4248,22.4854,115076.0
2019-11-13 15:00:00,26.0,26.06,25.99,26.03,90882.0,22.494,22.5459,22.4854,22.52,90882.0
2019-11-13 15:30:00,26.03,26.07,25.96,26.02,350757.0,22.52,22.5546,22.4594,22.5113,350757.0
2019-11-14 09:30:00,26.0,26.43,26.0,26.19,282101.0,22.494,22.866,22.494,22.6584,282101.0
2019-11-14 10:00:00,26.19,26.3,26.16,26.28,194793.0,22.6584,22.7536,22.6324,22.7363,194793.0
2019-11-14 10:30:00,26.29,26.34,26.24,26.25,99207.0,22.7449,22.7882,22.7017,22.7103,99207.0
2019-11-14 11:00:00,26.25,26.26,26.18,26.2,74862.0,22.7103,22.719,22.6497,22.6671,74862.0
2019-11-14 11:30:00,26.2,26.22,26.08,26.11,70555.0,22.6671,22.6844,22.5632,22.5892,70555.0
2019-11-14 12:00:00,26.1,26.22,26.1,26.2,64160.0,22.5805,22.6844,22.5805,22.6671,64160.0
2019-11-14 12:30:00,26.2,26.24,26.17,26.22,57365.0,22.6671,22.7017,22.6411,22.6844,57365.0
2019-11-14 13:00:00,26.23,26.23,26.17,26.22,60469.0,22.693,22.693,22.6411,22.6844,60469.0
2019-11-14 13:30:00,26.22,26.23,26.08,26.14,92887.0,22.6844,22.693,22.5632,22.6151,92887.0
2019-11-14 14:00:00,26.14,26.18,26.1,26.1,62596.0,22.6151,22.6497,22.5805,22.5805,62596.0
2019-11-14 14:30:00,26.09,26.1,26.04,26.09,95193.0,22.5719,22.5805,22.5286,22.5719,95193.0
2019-11-14 15:00:00,26.1,26.11,26.05,26.06,99239.0,22.5805,22.5892,22.5373,22.5459,99239.0
2019-11-14 15:30:00,26.06,26.12,26.02,26.08,368903.0,22.5459,22.5978,22.5113,22.5632,368903.0
2019-11-15 09:30:00,26.34,26.48,26.23,26.33,223836.0,22.7882,22.9093,22.693,22.7795,223836.0
2019-11-15 10:00:00,26.32,26.32,26.2,26.28,145487.0,22.7709,22.7709,22.6671,22.7363,145487.0
2019-11-15 10:30:00,26.29,26.51,26.25,26.45,194305.0,22.7449,22.9352,22.7103,22.8833,194305.0
2019-11-15 11:00:00,26.45,26.78,26.44,26.78,181504.0,22.8833,23.1688,22.8747,23.1688,181504.0
2019-11-15 11:30:00,26.78,26.93,26.77,26.84,255379.0,23.1688,23.2986,23.1602,23.2208,255379.0
2019-11-15 12:00:00,26.84,26.94,26.81,26.85,115242.0,23.2208,23.3073,23.1948,23.2294,115242.0
2019-11-15 12:30:00,26.85,26.87,26.78,26.78,88778.0,23.2294,23.2467,23.1688,23.1688,88778.0
2019-11-15 13:00:00,26.79,26.85,26.77,26.83,75141.0,23.1775,23.2294,23.1602,23.2121,75141.0
2019-11-15 13:30:00,26.84,26.87,26.79,26.8,66250.0,23.2208,23.2467,23.1775,23.1861,66250.0
2019-11-15 14:00:00,26.8,26.83,26.77,26.81,77086.0,23.1861,23.2121,23.1602,23.1948,77086.0
2019-11-15 14:30:00,26.81,26.82,26.76,26.78,107814.0,23.1948,23.2034,23.1515,23.1688,107814.0
2019-11-15 15:00:00,26.79,26.8,26.73,26.76,232350.0,23.1775,23.1861,23.1256,23.1515,232350.0
2019-11-15 15:30:00,26.75,26.77,26.7,26.76,442642.0,23.1429,23.1602,23.0996,23.1515,442642.0
2019-11-18 09:30:00,26.76,26.79,26.27,26.5,207486.0,23.1515,23.1775,22.7276,22.9266,207486.0
2019-11-18 10:00:00,26.5,26.79,26.48,26.6,177618.0,22.9266,23.1775,22.9093,23.0131,177618.0
2019-11-18 10:30:00,26.6,26.89,26.6,26.88,164217.0,23.0131,23.264,23.0131,23.2554,164217.0
2019-11-18 11:00:00,26.88,27.0,26.85,26.94,137501.0,23.2554,23.3592,23.2294,23.3073,137501.0
2019-11-18 11:30:00,26.93,26.99,26.88,26.99,99570.0,23.2986,23.3505,23.2554,23.3505,99570.0
2019-11-18 12:00:00,26.99,26.99,26.93,26.94,74550.0,23.3505,23.3505,23.2986,23.3073,74550.0
2019-11-18 12:30:00,26.93,27.02,26.93,26.98,107357.0,23.2986,23.3765,23.2986,23.3419,107357.0
2019-11-18 13:00:00,26.97,26.99,26.93,26.96,65517.0,23.3332,23.3505,23.2986,23.3246,65517.0
2019-11-18 13:30:00,26.96,26.97,26.89,26.92,88036.0,23.3246,23.3332,23.264,23.29,88036.0
2019-11-18 14:00:00,26.93,27.0,26.91,27.0,100248.0,23.2986,23.3592,23.2813,23.3592,100248.0
2019-11-18 14:30:00,27.0,27.0,26.91,26.93,97196.0,23.3592,23.3592,23.2813,23.2986,97196.0
2019-11-18 15:00:00,26.93,26.94,26.87,26.89,144855.0,23.2986,23.3073,23.2467,23.264,144855.0
2019-11-18 15:30:00,26.89,26.94,26.85,26.93,629998.0,23.264,23.3073,23.2294,23.2986,629998.0
2019-11-19 09:30:00,26.91,27.0,26.69,26.73,307179.0,23.2813,23.3592,23.091,23.1256,307179.0
2019-11-19 10:00:00,26.72,26.89,26.67,26.77,185752.0,23.1169,23.264,23.0737,23.1602,185752.0
2019-11-19 10:30:00,26.77,26.78,26.59,26.61,126473.0,23.1602,23.1688,23.0045,23.0218,126473.0
2019-11-19 11:00:00,26.61,26.86,26.6,26.83,74310.0,23.0218,23.2381,23.0131,23.2121,74310.0
2019-11-19 11:30:00,26.84,26.99,26.84,26.94,97177.0,23.2208,23.3505,23.2208,23.3073,97177.0
2019-11-19 12:00:00,26.93,27.0,26.91,26.98,109173.0,23.2986,23.3592,23.2813,23.3419,109173.0
2019-11-19 12:30:00,26.98,26.99,26.92,26.98,85467.0,23.3419,23.3505,23.29,23.3419,85467.0
2019-11-19 13:00:00,26.98,27.1,26.96,27.07,125926.0,23.3419,23.4457,23.3246,23.4197,125926.0
2019-11-19 13:30:00,27.07,27.08,26.99,27.03,137513.0,23.4197,23.4284,23.3505,23.3851,137513.0
2019-11-19 14:00:00,27.03,27.07,26.98,26.99,113495.0,23.3851,23.4197,23.3419,23.3505,113495.0
2019-11-19 14:30:00,26.99,27.08,26.97,26.98,107806.0,23.3505,23.4284,23.3332,23.3419,107806.0
2019-11-19 15:00:00,26.99,27.05,26.98,26.99,119500.0,23.3505,23.4024,23.3419,23.3505,119500.0
2019-11-19 15:30:00,26.99,27.07,26.94,26.96,565788.0,23.3505,23.4197,23.3073,23.3246,565788.0
2019-11-20 09:30:00,26.93,26.94,26.27,26.27,173152.0,23.2986,23.3073,22.7276,22.7276,173152.0
2019-11-20 10:00:00,26.27,26.33,26.04,26.1,209534.0,22.7276,22.7795,22.5286,22.5805,209534.0
2019-11-20 10:30:00,26.1,26.35,26.09,26.32,154537.0,22.5805,22.7968,22.5719,22.7709,154537.0
2019-11-20 11:00:00,26.32,26.43,26.26,26.38,195573.0,22.7709,22.866,22.719,22.8228,195573.0
2019-11-20 11:30:00,26.38,26.4,26.24,26.3,159280.0,22.8228,22.8401,22.7017,22.7536,159280.0
2019-11-20 12:00:00,26.3,26.39,26.24,26.32,176484.0,22.7536,22.8314,22.7017,22.7709,176484.0
2019-11-20 12:30:00,26.33,26.35,26.06,26.13,164861.0,22.7795,22.7968,22.5459,22.6065,164861.0
2019-11-20 13:00:00,26.13,26.13,25.87,25.97,177951.0,22.6065,22.6065,22.3816,22.4681,177951.0
2019-11-20 13:30:00,25.97,26.14,25.97,26.08,129869.0,22.4681,22.6151,22.4681,22.5632,129869.0
2019-11-20 14:00:00,26.08,26.16,26.06,26.15,124252.0,22.5632,22.6324,22.5459,22.6238,124252.0
2019-11-20 14:30:00,26.16,26.21,26.12,26.17,149641.0,22.6324,22.6757,22.5978,22.6411,149641.0
2019-11-20 15:00:00,26.18,26.26,26.16,26.17,145484.0,22.6497,22.719,22.6324,22.6411,145484.0
2019-11-20 15:30:00,26.16,26.24,26.12,26.14,542798.0,22.6324,22.7017,22.5978,22.6151,542798.0
2019-11-21 09:30:00,26.12,26.38,25.74,26.25,441712.0,22.5978,22.8228,22.2691,22.7103,441712.0
2019-11-21 10:00:00,26.24,26.26,25.85,25.98,237687.0,22.7017,22.719,22.3642,22.4767,237687.0
2019-11-21 10:30:00,25.98,25.99,25.85,25.92,142855.0,22.4767,22.4854,22.3642,22.4248,142855.0
2019-11-21 11:00:00,25.92,25.92,25.74,25.78,172927.0,22.4248,22.4248,22.2691,22.3037,172927.0
2019-11-21 11:30:00,25.78,25.85,25.7,25.8,137807.0,22.3037,22.3642,22.2345,22.321,137807.0
2019-11-21 12:00:00,25.8,25.95,25.77,25.83,131976.0,22.321,22.4508,22.295,22.3469,131976.0
2019-11-21 12:30:00,25.84,25.96,25.81,25.94,81205.0,22.3556,22.4594,22.3296,22.4421,81205.0
2019-11-21 13:00:00,25.93,25.94,25.87,25.89,75046.0,22.4335,22.4421,22.3816,22.3989,75046.0
2019-11-21 13:30:00,25.88,25.98,25.88,25.93,70728.0,22.3902,22.4767,22.3902,22.4335,70728.0
2019-11-21 14:00:00,25.93,25.93,25.85,25.88,60011.0,22.4335,22.4335,22.3642,22.3902,60011.0
2019-11-21 14:30:00,25.88,25.96,25.87,25.94,85852.0,22.3902,22.4594,22.3816,22.4421,85852.0
2019-11-21 15:00:00,25.94,25.95,25.83,25.84,133555.0,22.4421,22.4508,22.3469,22.3556,133555.0
2019-11-21 15:30:00,25.85,25.85,25.76,25.77,488391.0,22.3642,22.3642,22.2864,22.295,488391.0
2019-11-22 09:30:00,26.04,26.23,25.92,26.1,219032.0,22.5286,22.693,22.4248,22.5805,219032.0
2019-11-22 10:00:00,26.1,26.3,26.01,26.26,195264.0,22.5805,22.7536,22.5027,22.719,195264.0
2019-11-22 10:30:00,26.25,26.36,26.21,26.26,165711.0,22.7103,22.8055,22.6757,22.719,165711.0
2019-11-22 11:00:00,26.27,26.27,26.13,26.24,126597.0,22.7276,22.7276,22.6065,22.7017,126597.0
2019-11-22 11:30:00,26.24,26.41,26.23,26.37,134314.0,22.7017,22.8487,22.693,22.8141,134314.0
2019-11-22 12:00:00,26.36,26.48,26.35,26.46,166546.0,22.8055,22.9093,22.7968,22.892,166546.0
2019-11-22 12:30:00,26.46,26.46,26.31,26.32,87520.0,22.892,22.892,22.7622,22.7709,87520.0
2019-11-22 13:00:00,26.32,26.4,26.32,26.33,84806.0,22.7709,22.8401,22.7709,22.7795,84806.0
2019-11-22 13:30:00,26.33,26.43,26.32,26.41,104694.0,22.7795,22.866,22.7709,22.8487,104694.0
2019-11-22 14:00:00,26.41,26.43,26.38,26.39,114144.0,22.8487,22.866,22.8228,22.8314,114144.0
2019-11-22 14:30:00,26.4,26.42,26.36,26.37,101119.0,22.8401,22.8574,22.8055,22.8141,101119.0
2019-11-22 15:00:00,26.37,26.4,26.35,26.37,137525.0,22.8141,22.8401,22.7968,22.8141,137525.0
2019-11-22 15:30:00,26.38,26.39,26.3,26.36,444289.0,22.8228,22.8314,22.7536,22.8055,444289.0
2019-11-25 09:30:00,26.58,26.61,25.99,26.06,395726.0,22.9958,23.0218,22.4854,22.5459,395726.0
2019-11-25 10:00:00,26.08,26.49,26.02,26.48,274408.0,22.5632,22.9179,22.5113,22.9093,274408.0
2019-11-25 10:30:00,26.49,26.54,26.43,26.48,120609.0,22.9179,22.9612,22.866,22.9093,120609.0
2019-11-25 11:00:00,26.48,26.49,26.4,26.46,81026.0,22.9093,22.9179,22.8401,22.892,81026.0
2019-11-25 11:30:00,26.46,26.65,26.45,26.55,170100.0,22.892,23.0564,22.8833,22.9699,170100.0
2019-11-25 12:00:00,26.56,26.63,26.51,26.54,99841.0,22.9785,23.0391,22.9352,22.9612,99841.0
2019-11-25 12:30:00,26.53,26.72,26.52,26.69,129175.0,22.9526,23.1169,22.9439,23.091,129175.0
2019-11-25 13:00:00,26.69,26.76,26.64,26.69,105666.0,23.091,23.1515,23.0477,23.091,105666.0
2019-11-25 13:30:00,26.69,26.74,26.62,26.67,76664.0,23.091,23.1342,23.0304,23.0737,76664.0
2019-11-25 14:00:00,26.67,26.72,26.65,26.67,73061.0,23.0737,23.1169,23.0564,23.0737,73061.0
2019-11-25 14:30:00,26.67,26.73,26.64,26.71,88074.0,23.0737,23.1256,23.0477,23.1083,88074.0
2019-11-25 15:00:00,26.7,26.71,26.61,26.66,129888.0,23.0996,23.1083,23.0218,23.065,129888.0
2019-11-25 15:30:00,26.66,26.72,26.61,26.69,310532.0,23.065,23.1169,23.0218,23.091,310532.0
2019-11-26 09:30:00,26.75,26.87,26.16,26.67,377766.0,23.1429,23.2467,22.6324,23.0737,377766.0
2019-11-26 10:00:00,26.68,26.74,26.47,26.57,164625.0,23.0823,23.1342,22.9006,22.9872,164625.0
2019-11-26 10:30:00,26.56,26.65,26.48,26.61,126470.0,22.9785,23.0564,22.9093,23.0218,126470.0
2019-11-26 11:00:00,26.62,26.76,26.59,26.7,126537.0,23.0304,23.1515,23.0045,23.0996,126537.0
2019-11-26 11:30:00,26.7,26.76,26.66,26.71,194195.0,23.0996,23.1515,23.065,23.1083,194195.0
2019-11-26 12:00:00,26.71,26.76,26.68,26.71,151977.0,23.1083,23.1515,23.0823,23.1083,151977.0
2019-11-26 12:30:00,26.72,26.73,26.66,26.71,85918.0,23.1169,23.1256,23.065,23.1083,85918.0
2019-11-26 13:00:00,26.71,26.72,26.66,26.7,151290.0,23.1083,23.1169,23.065,23.0996,151290.0
2019-11-26 13:30:00,26.7,26.71,26.59,26.6,163534.0,23.0996,23.1083,23.0045,23.0131,163534.0
2019-11-26 14:00:00,26.6,26.63,26.55,26.6,116693.0,23.0131,23.0391,22.9699,23.0131,116693.0
2019-11-26 14:30:00,26.6,26.65,26.58,26.64,93770.0,23.0131,23.0564,22.9958,23.0477,93770.0
2019-11-26 15:00:00,26.64,26.64,26.51,26.52,174210.0,23.0477,23.0477,22.9352,22.9439,174210.0
2019-11-26 15:30:00,26.52,26.58,26.47,26.53,890350.0,22.9439,22.9958,22.9006,22.9526,890350.0
2019-11-27 09:30:00,26.84,26.84,26.31,26.76,301764.0,23.2208,23.2208,22.7622,23.1515,301764.0
2019-11-27 10:00:00,26.76,26.89,26.59,26.89,186920.0,23.1515,23.264,23.0045,23.264,186920.0
2019-11-27 10:30:00,26.89,26.94,26.67,26.82,196699.0,23.264,23.3073,23.0737,23.2034,196699.0
2019-11-27 11:00:00,26.81,26.88,26.73,26.88,156646.0,23.1948,23.2554,23.1256,23.2554,156646.0
2019-11-27 11:30:00,26.88,26.88,26.74,26.79,117908.0,23.2554,23.2554,23.1342,23.1775,117908.0
2019-11-27 12:00:00,26.78,26.83,26.73,26.82,121781.0,23.1688,23.2121,23.1256,23.2034,121781.0
2019-11-27 12:30:00,26.81,26.82,26.74,26.79,95442.0,23.1948,23.2034,23.1342,23.1775,95442.0
2019-11-27 13:00:00,26.8,26.86,26.76,26.8,150736.0,23.1861,23.2381,23.1515,23.1861,150736.0
2019-11-27 13:30:00,26.81,26.85,26.79,26.85,125710.0,23.1948,23.2294,23.1775,23.2294,125710.0
2019-11-27 14:00:00,26.85,26.96,26.83,26.95,160182.0,23.2294,23.3246,23.2121,23.3159,160182.0
2019-11-27 14:30:00,26.95,27.0,26.92,26.98,181941.0,23.3159,23.3592,23.29,23.3419,181941.0
2019-11-27 15:00:00,26.99,27.04,26.96,26.96,242280.0,23.3505,23.3938,23.3246,23.3246,242280.0
2019-11-27 15:30:00,26.97,27.05,26.95,27.03,612993.0,23.3332,23.4024,23.3159,23.3851,612993.0
2019-11-29 09:30:00,26.93,26.98,26.52,26.73,175750.0,23.2986,23.3419,22.9439,23.1256,175750.0
2019-11-29 10:00:00,26.74,26.84,26.67,26.84,134120.0,23.1342,23.2208,23.0737,23.2208,134120.0
2019-11-29 10:30:00,26.84,26.95,26.8,26.8,103656.0,23.2208,23.3159,23.1861,23.1861,103656.0
2019-11-29 11:00:00,26.8,26.91,26.73,26.91,168008.0,23.1861,23.2813,23.1256,23.2813,168008.0
2019-11-29 11:30:00,26.91,27.0,26.86,26.96,121655.0,23.2813,23.3592,23.2381,23.3246,121655.0
2019-11-29 12:00:00,26.96,27.0,26.94,26.96,109330.0,23.3246,23.3592,23.3073,23.3246,109330.0
2019-11-29 12:30:00,26.95,26.97,26.84,26.88,314279.0,23.3159,23.3332,23.2208,23.2554,314279.0
2019-12-02 09:30:00,26.9,26.9,26.36,26.57,348776.0,23.2727,23.2727,22.8055,22.9872,348776.0
2019-12-02 10:00:00,26.56,26.56,26.17,26.32,314688.0,22.9785,22.9785,22.6411,22.7709,314688.0
2019-12-02 10:30:00,26.32,26.4,26.21,26.31,209548.0,22.7709,22.8401,22.6757,22.7622,209548.0
2019-12-02 11:00:00,26.31,26.41,26.27,26.3,190167.0,22.7622,22.8487,22.7276,22.7536,190167.0
2019-12-02 11:30:00,26.3,26.38,26.28,26.38,204921.0,22.7536,22.8228,22.7363,22.8228,204921.0
2019-12-02 12:00:00,26.38,26.38,26.15,26.18,173821.0,22.8228,22.8228,22.6238,22.6497,173821.0
2019-12-02 12:30:00,26.17,26.23,26.13,26.18,99223.0,22.6411,22.693,22.6065,22.6497,99223.0
2019-12-02 13:00:00,26.18,26.21,26.09,26.11,106382.0,22.6497,22.6757,22.5719,22.5892,106382.0
2019-12-02 13:30:00,26.11,26.21,26.09,26.2,125325.0,22.5892,22.6757,22.5719,22.6671,125325.0
2019-12-02 14:00:00,26.19,26.21,26.15,26.16,151273.0,22.6584,22.6757,22.6238,22.6324,151273.0
2019-12-02 14:30:00,26.17,26.2,26.15,26.18,140712.0,22.6411,22.6671,22.6238,22.6497,140712.0
2019-12-02 15:00:00,26.18,26.18,26.05,26.07,173327.0,22.6497,22.6497,22.5373,22.5546,173327.0
2019-12-02 15:30:00,26.06,26.08,25.88,25.89,730001.0,22.5459,22.5632,22.3902,22.3989,730001.0
2019-12-03 09:30:00,25.19,25.2,24.65,25.18,956100.0,21.7932,21.8019,21.3261,21.7846,956100.0
2019-12-03 10:00:00,25.17,25.17,24.85,24.93,555517.0,21.7759,21.7759,21.4991,21.5683,555517.0
2019-12-03 10:30:00,24.94,25.02,24.66,24.7,468373.0,21.577,21.6462,21.3347,21.3693,468373.0
2019-12-03 11:00:00,24.7,24.84,24.68,24.8,280458.0,21.3693,21.4904,21.352,21.4558,280458.0
2019-12-03 11:30:00,24.81,24.97,24.8,24.91,240271.0,21.4645,21.6029,21.4558,21.551,240271.0
2019-12-03 12:00:00,24.91,24.99,24.88,24.94,154138.0,21.551,21.6202,21.525,21.577,154138.0
2019-12-03 12:30:00,24.94,24.98,24.77,24.84,182491.0,21.577,21.6116,21.4299,21.4904,182491.0
2019-12-03 13:00:00,24.85,24.86,24.79,24.84,156119.0,21.4991,21.5077,21.4472,21.4904,156119.0
2019-12-03 13:30:00,24.84,24.85,24.71,24.72,176910.0,21.4904,21.4991,21.378,21.3866,176910.0
2019-12-03 14:00:00,24.73,24.76,24.64,24.68,217358.0,21.3953,21.4212,21.3174,21.352,217358.0
2019-12-03 14:30:00,24.68,24.71,24.63,24.68,215331.0,21.352,21.378,21.3088,21.352,215331.0
2019-12-03 15:00:00,24.68,24.85,24.65,24.84,328898.0,21.352,21.4991,21.3261,21.4904,328898.0
2019-12-03 15:30:00,24.85,24.9,24.81,24.84,847254.0,21.4991,21.5424,21.4645,21.4904,847254.0
2019-12-04 09:30:00,24.87,25.24,24.75,25.2,413769.0,21.5164,21.8365,21.4126,21.8019,413769.0
2019-12-04 10:00:00,25.2,25.36,25.18,25.22,411324.0,21.8019,21.9403,21.7846,21.8192,411324.0
2019-12-04 10:30:00,25.22,25.3,25.15,25.19,673451.0,21.8192,21.8884,21.7586,21.7932,673451.0
2019-12-04 11:00:00,25.2,25.49,25.14,25.48,509380.0,21.8019,22.0528,21.75,22.0441,509380.0
2019-12-04 11:30:00,25.47,25.49,25.32,25.37,225879.0,22.0355,22.0528,21.9057,21.949,225879.0
2019-12-04 12:00:00,25.36,25.39,25.31,25.35,202322.0,21.9403,21.9663,21.8971,21.9317,202322.0
2019-12-04 12:30:00,25.35,25.49,25.3,25.49,240661.0,21.9317,22.0528,21.8884,22.0528,240661.0
2019-12-04 13:00:00,25.49,25.59,25.42,25.44,233582.0,22.0528,22.1393,21.9922,22.0095,233582.0
2019-12-04 13:30:00,25.45,25.61,25.44,25.58,176309.0,22.0182,22.1566,22.0095,22.1307,176309.0
2019-12-04 14:00:00,25.58,25.61,25.38,25.41,194201.0,22.1307,22.1566,21.9576,21.9836,194201.0
2019-12-04 14:30:00,25.41,25.47,25.4,25.44,186735.0,21.9836,22.0355,21.9749,22.0095,186735.0
2019-12-04 15:00:00,25.44,25.58,25.42,25.56,256875.0,22.0095,22.1307,21.9922,22.1134,256875.0
2019-12-04 15:30:00,25.56,25.6,25.51,25.54,863178.0,22.1134,22.148,22.0701,22.096,863178.0
2019-12-05 09:30:00,25.52,25.86,25.23,25.28,440355.0,22.3715,22.6696,22.1173,22.1611,440355.0
2019-12-05 10:00:00,25.27,25.49,25.24,25.44,221255.0,22.1524,22.3452,22.1261,22.3014,221255.0
2019-12-05 10:30:00,25.44,25.47,25.33,25.43,186672.0,22.3014,22.3277,22.205,22.2926,186672.0
2019-12-05 11:00:00,25.44,25.54,25.37,25.44,192652.0,22.3014,22.3891,22.24,22.3014,192652.0
2019-12-05 11:30:00,25.45,25.45,25.32,25.33,215780.0,22.3102,22.3102,22.1962,22.205,215780.0
2019-12-05 12:00:00,25.32,25.42,25.31,25.39,142931.0,22.1962,22.2839,22.1874,22.2576,142931.0
2019-12-05 12:30:00,25.39,25.42,25.33,25.36,100945.0,22.2576,22.2839,22.205,22.2313,100945.0
2019-12-05 13:00:00,25.36,25.37,25.32,25.37,88156.0,22.2313,22.24,22.1962,22.24,88156.0
2019-12-05 13:30:00,25.36,25.44,25.36,25.37,112136.0,22.2313,22.3014,22.2313,22.24,112136.0
2019-12-05 14:00:00,25.37,25.37,25.31,25.35,105352.0,22.24,22.24,22.1874,22.2225,105352.0
2019-12-05 14:30:00,25.35,25.44,25.32,25.37,156524.0,22.2225,22.3014,22.1962,22.24,156524.0
2019-12-05 15:00:00,25.38,25.48,25.37,25.45,133796.0,22.2488,22.3365,22.24,22.3102,133796.0
2019-12-05 15:30:00,25.45,25.46,25.37,25.44,537756.0,22.3102,22.3189,22.24,22.3014,537756.0
2019-12-06 09:30:00,25.22,26.02,25.22,25.87,518152.0,22.1086,22.8099,22.1086,22.6784,518152.0
2019-12-06 10:00:00,25.87,26.01,25.69,25.69,313725.0,22.6784,22.8011,22.5206,22.5206,313725.0
2019-12-06 10:30:00,25.69,25.77,25.65,25.66,155546.0,22.5206,22.5907,22.4855,22.4943,155546.0
2019-12-06 11:00:00,25.67,25.81,25.66,25.71,138606.0,22.503,22.6258,22.4943,22.5381,138606.0
2019-12-06 11:30:00,25.71,25.78,25.67,25.78,131387.0,22.5381,22.5995,22.503,22.5995,131387.0
2019-12-06 12:00:00,25.78,25.78,25.62,25.66,143095.0,22.5995,22.5995,22.4592,22.4943,143095.0
2019-12-06 12:30:00,25.65,25.7,25.62,25.64,97694.0,22.4855,22.5293,22.4592,22.4767,97694.0
2019-12-06 13:00:00,25.64,25.66,25.57,25.59,103301.0,22.4767,22.4943,22.4154,22.4329,103301.0
2019-12-06 13:30:00,25.59,25.6,25.55,25.58,95924.0,22.4329,22.4417,22.3978,22.4241,95924.0
2019-12-06 14:00:00,25.58,25.6,25.53,25.59,86883.0,22.4241,22.4417,22.3803,22.4329,86883.0
2019-12-06 14:30:00,25.59,25.62,25.57,25.61,75577.0,22.4329,22.4592,22.4154,22.4504,75577.0
2019-12-06 15:00:00,25.61,25.63,25.57,25.61,133549.0,22.4504,22.468,22.4154,22.4504,133549.0
2019-12-06 15:30:00,25.6,25.63,25.52,25.54,481471.0,22.4417,22.468,22.3715,22.3891,481471.0
2019-12-09 09:30:00,25.6,26.02,25.47,25.91,538550.0,22.4417,22.8099,22.3277,22.7134,538550.0
2019-12-09 10:00:00,25.9,26.04,25.76,25.96,412889.0,22.7047,22.8274,22.5819,22.7573,412889.0
2019-12-09 10:30:00,25.96,26.16,25.94,26.06,464571.0,22.7573,22.9326,22.7397,22.8449,464571.0
2019-12-09 11:00:00,26.06,26.22,26.06,26.06,353971.0,22.8449,22.9852,22.8449,22.8449,353971.0
2019-12-09 11:30:00,26.07,26.15,26.06,26.09,205473.0,22.8537,22.9238,22.8449,22.8712,205473.0
2019-12-09 12:00:00,26.08,26.14,26.0,26.03,427951.0,22.8625,22.915,22.7923,22.8186,427951.0
2019-12-09 12:30:00,26.03,26.04,25.92,25.94,247643.0,22.8186,22.8274,22.7222,22.7397,247643.0
2019-12-09 13:00:00,25.94,26.06,25.9,25.95,341825.0,22.7397,22.8449,22.7047,22.7485,341825.0
2019-12-09 13:30:00,25.96,26.02,25.81,25.96,1024833.0,22.7573,22.8099,22.6258,22.7573,1024833.0
2019-12-09 14:00:00,25.96,25.96,25.8,25.8,489147.0,22.7573,22.7573,22.617,22.617,489147.0
2019-12-09 14:30:00,25.8,25.83,25.68,25.72,570750.0,22.617,22.6433,22.5118,22.5469,570750.0
2019-12-09 15:00:00,25.73,25.8,25.68,25.8,457302.0,22.5556,22.617,22.5118,22.617,457302.0
2019-12-09 15:30:00,25.79,25.8,25.69,25.8,1103090.0,22.6082,22.617,22.5206,22.617,1103090.0
2019-12-10 09:30:00,25.85,25.96,25.64,25.73,352512.0,22.6608,22.7573,22.4767,22.5556,352512.0
2019-12-10 10:00:00,25.73,25.75,25.6,25.66,454768.0,22.5556,22.5732,22.4417,22.4943,454768.0
2019-12-10 10:30:00,25.65,25.74,25.65,25.72,214031.0,22.4855,22.5644,22.4855,22.5469,214031.0
2019-12-10 11:00:00,25.72,25.74,25.64,25.67,248120.0,22.5469,22.5644,22.4767,22.503,248120.0
2019-12-10 11:30:00,25.67,25.74,25.66,25.66,167868.0,22.503,22.5644,22.4943,22.4943,167868.0
2019-12-10 12:00:00,25.67,25.72,25.65,25.68,89232.0,22.503,22.5469,22.4855,22.5118,89232.0
2019-12-10 12:30:00,25.67,25.72,25.62,25.66,88839.0,22.503,22.5469,22.4592,22.4943,88839.0
2019-12-10 13:00:00,25.66,25.7,25.62,25.63,112244.0,22.4943,22.5293,22.4592,22.468,112244.0
2019-12-10 13:30:00,25.63,25.66,25.55,25.55,84838.0,22.468,22.4943,22.3978,22.3978,84838.0
2019-12-10 14:00:00,25.56,25.6,25.53,25.55,82752.0,22.4066,22.4417,22.3803,22.3978,82752.0
2019-12-10 14:30:00,25.55,25.55,25.49,25.51,187065.0,22.3978,22.3978,22.3452,22.3628,187065.0
2019-12-10 15:00:00,25.51,25.53,25.48,25.5,171890.0,22.3628,22.3803,22.3365,22.354,171890.0
2019-12-10 15:30:00,25.51,25.58,25.49,25.55,677433.0,22.3628,22.4241,22.3452,22.3978,677433.0
2019-12-11 09:30:00,25.41,25.52,25.33,25.34,289168.0,22.2751,22.3715,22.205,22.2137,289168.0
2019-12-11 10:00:00,25.36,25.41,25.25,25.32,180768.0,22.2313,22.2751,22.1348,22.1962,180768.0
2019-12-11 10:30:00,25.32,25.41,25.28,25.39,138141.0,22.1962,22.2751,22.1611,22.2576,138141.0
2019-12-11 11:00:00,25.39,25.53,25.39,25.5,169436.0,22.2576,22.3803,22.2576,22.354,169436.0
2019-12-11 11:30:00,25.5,25.59,25.46,25.59,129490.0,22.354,22.4329,22.3189,22.4329,129490.0
2019-12-11 12:00:00,25.6,25.68,25.59,25.67,127046.0,22.4417,22.5118,22.4329,22.503,127046.0
2019-12-11 12:30:00,25.66,25.74,25.66,25.71,92524.0,22.4943,22.5644,22.4943,22.5381,92524.0
2019-12-11 13:00:00,25.71,25.84,25.7,25.8,123096.0,22.5381,22.6521,22.5293,22.617,123096.0
2019-12-11 13:30:00,25.8,25.9,25.78,25.86,111938.0,22.617,22.7047,22.5995,22.6696,111938.0
2019-12-11 14:00:00,25.86,25.93,25.83,25.87,179640.0,22.6696,22.731,22.6433,22.6784,179640.0
2019-12-11 14:30:00,25.87,25.97,25.86,25.95,186496.0,22.6784,22.766,22.6696,22.7485,186496.0
2019-12-11 15:00:00,25.95,25.95,25.81,25.84,209179.0,22.7485,22.7485,22.6258,22.6521,209179.0
2019-12-11 15:30:00,25.84,25.86,25.78,25.82,714271.0,22.6521,22.6696,22.5995,22.6345,714271.0
2019-12-12 09:30:00,25.88,26.32,25.84,26.27,235484.0,22.6871,23.0728,22.6521,23.029,235484.0
2019-12-12 10:00:00,26.27,26.57,26.26,26.55,328890.0,23.029,23.292,23.0202,23.2745,328890.0
2019-12-12 10:30:00,26.56,26.6,26.41,26.57,180130.0,23.2832,23.3183,23.1517,23.292,180130.0
2019-12-12 11:00:00,26.58,26.58,26.47,26.52,224507.0,23.3008,23.3008,23.2043,23.2482,224507.0
2019-12-12 11:30:00,26.52,26.52,26.27,26.34,207723.0,23.2482,23.2482,23.029,23.0904,207723.0
2019-12-12 12:00:00,26.33,26.35,26.24,26.26,201604.0,23.0816,23.0991,23.0027,23.0202,201604.0
2019-12-12 12:30:00,26.27,26.36,26.23,26.24,165679.0,23.029,23.1079,22.9939,23.0027,165679.0
2019-12-12 13:00:00,26.25,26.32,26.2,26.26,187472.0,23.0115,23.0728,22.9676,23.0202,187472.0
2019-12-12 13:30:00,26.26,26.27,26.11,26.18,200089.0,23.0202,23.029,22.8887,22.9501,200089.0
2019-12-12 14:00:00,26.17,26.26,26.15,26.24,141661.0,22.9413,23.0202,22.9238,23.0027,141661.0
2019-12-12 14:30:00,26.25,26.4,26.22,26.31,258091.0,23.0115,23.143,22.9852,23.0641,258091.0
2019-12-12 15:00:00,26.31,26.39,26.28,26.29,286282.0,23.0641,23.1342,23.0378,23.0465,286282.0
2019-12-12 15:30:00,26.29,26.37,26.25,26.35,696019.0,23.0465,23.1167,23.0115,23.0991,696019.0
2019-12-13 09:30:00,26.69,26.72,25.5,26.04,1070004.0,23.3972,23.4235,22.354,22.8274,1070004.0
2019-12-13 10:00:00,26.04,26.4,25.99,26.19,351914.0,22.8274,23.143,22.7836,22.9589,351914.0
2019-12-13 10:30:00,26.18,26.2,25.87,25.87,304929.0,22.9501,22.9676,22.6784,22.6784,304929.0
2019-12-13 11:00:00,25.87,25.87,25.67,25.75,276597.0,22.6784,22.6784,22.503,22.5732,276597.0
2019-12-13 11:30:00,25.75,25.85,25.74,25.84,169483.0,22.5732,22.6608,22.5644,22.6521,169483.0
2019-12-13 12:00:00,25.84,25.94,25.79,25.91,164620.0,22.6521,22.7397,22.6082,22.7134,164620.0
2019-12-13 12:30:00,25.91,25.92,25.85,25.91,123232.0,22.7134,22.7222,22.6608,22.7134,123232.0
2019-12-13 13:00:00,25.92,25.98,25.88,25.96,80028.0,22.7222,22.7748,22.6871,22.7573,80028.0
2019-12-13 13:30:00,25.97,26.01,25.95,25.99,153364.0,22.766,22.8011,22.7485,22.7836,153364.0
2019-12-13 14:00:00,25.99,26.01,25.94,25.95,117258.0,22.7836,22.8011,22.7397,22.7485,117258.0
2019-12-13 14:30:00,25.94,25.97,25.93,25.94,81565.0,22.7397,22.766,22.731,22.7397,81565.0
2019-12-13 15:00:00,25.95,25.97,25.89,25.93,146080.0,22.7485,22.766,22.6959,22.731,146080.0
2019-12-13 15:30:00,25.93,25.97,25.91,25.94,478636.0,22.731,22.766,22.7134,22.7397,478636.0
2019-12-16 09:30:00,26.14,26.2,25.79,25.85,371349.0,22.915,22.9676,22.6082,22.6608,371349.0
2019-12-16 10:00:00,25.84,25.93,25.75,25.81,276685.0,22.6521,22.731,22.5732,22.6258,276685.0
2019-12-16 10:30:00,25.82,25.98,25.78,25.84,173491.0,22.6345,22.7748,22.5995,22.6521,173491.0
2019-12-16 11:00:00,25.85,25.89,25.79,25.85,102095.0,22.6608,22.6959,22.6082,22.6608,102095.0
2019-12-16 11:30:00,25.86,25.95,25.82,25.89,118170.0,22.6696,22.7485,22.6345,22.6959,118170.0
2019-12-16 12:00:00,25.9,26.07,25.87,25.95,279627.0,22.7047,22.8537,22.6784,22.7485,279627.0
2019-12-16 12:30:00,25.96,25.96,25.87,25.89,75232.0,22.7573,22.7573,22.6784,22.6959,75232.0
2019-12-16 13:00:00,25.89,25.93,25.85,25.93,87995.0,22.6959,22.731,22.6608,22.731,87995.0
2019-12-16 13:30:00,25.93,25.94,25.83,25.83,87036.0,22.731,22.7397,22.6433,22.6433,87036.0
2019-12-16 14:00:00,25.83,25.85,25.73,25.74,101127.0,22.6433,22.6608,22.5556,22.5644,101127.0
2019-12-16 14:30:00,25.74,25.76,25.65,25.66,133879.0,22.5644,22.5819,22.4855,22.4943,133879.0
2019-12-16 15:00:00,25.66,25.69,25.6,25.65,208099.0,22.4943,22.5206,22.4417,22.4855,208099.0
2019-12-16 15:30:00,25.64,25.67,25.48,25.48,893055.0,22.4767,22.503,22.3365,22.3365,893055.0
2019-12-17 09:30:00,25.42,25.42,25.16,25.28,422424.0,22.2839,22.2839,22.056,22.1611,422424.0
2019-12-17 10:00:00,25.28,25.4,25.25,25.37,373371.0,22.1611,22.2663,22.1348,22.24,373371.0
2019-12-17 10:30:00,25.36,25.44,25.3,25.32,139578.0,22.2313,22.3014,22.1787,22.1962,139578.0
2019-12-17 11:00:00,25.32,25.37,25.21,25.35,190109.0,22.1962,22.24,22.0998,22.2225,190109.0
2019-12-17 11:30:00,25.35,25.42,25.32,25.41,208189.0,22.2225,22.2839,22.1962,22.2751,208189.0
2019-12-17 12:00:00,25.41,25.42,25.33,25.36,155495.0,22.2751,22.2839,22.205,22.2313,155495.0
2019-12-17 12:30:00,25.35,25.4,25.32,25.38,176571.0,22.2225,22.2663,22.1962,22.2488,176571.0
2019-12-17 13:00:00,25.38,25.47,25.37,25.46,153024.0,22.2488,22.3277,22.24,22.3189,153024.0
2019-12-17 13:30:00,25.45,25.46,25.37,25.39,176034.0,22.3102,22.3189,22.24,22.2576,176034.0
2019-12-17 14:00:00,25.39,25.49,25.35,25.49,192500.0,22.2576,22.3452,22.2225,22.3452,192500.0
2019-12-17 14:30:00,25.49,25.54,25.45,25.46,230000.0,22.3452,22.3891,22.3102,22.3189,230000.0
2019-12-17 15:00:00,25.46,25.5,25.43,25.48,185955.0,22.3189,22.354,22.2926,22.3365,185955.0
2019-12-17 15:30:00,25.48,25.53,25.45,25.51,641442.0,22.3365,22.3803,22.3102,22.3628,641442.0
2019-12-18 09:30:00,25.66,26.02,25.66,25.99,383309.0,22.4943,22.8099,22.4943,22.7836,383309.0
2019-12-18 10:00:00,25.99,26.19,25.96,26.08,418029.0,22.7836,22.9589,22.7573,22.8625,418029.0
2019-12-18 10:30:00,26.08,26.17,25.91,25.93,149185.0,22.8625,22.9413,22.7134,22.731,149185.0
2019-12-18 11:00:00,25.92,25.96,25.85,25.88,166956.0,22.7222,22.7573,22.6608,22.6871,166956.0
2019-12-18 11:30:00,25.89,25.92,25.8,25.81,158742.0,22.6959,22.7222,22.617,22.6258,158742.0
2019-12-18 12:00:00,25.81,25.87,25.72,25.76,130051.0,22.6258,22.6784,22.5469,22.5819,130051.0
2019-12-18 12:30:00,25.76,25.79,25.71,25.77,92934.0,22.5819,22.6082,22.5381,22.5907,92934.0
2019-12-18 13:00:00,25.77,25.89,25.76,25.84,113753.0,22.5907,22.6959,22.5819,22.6521,113753.0
2019-12-18 13:30:00,25.84,25.91,25.82,25.84,68537.0,22.6521,22.7134,22.6345,22.6521,68537.0
2019-12-18 14:00:00,25.83,25.86,25.8,25.85,85204.0,22.6433,22.6696,22.617,22.6608,85204.0
2019-12-18 14:30:00,25.86,25.93,25.85,25.89,122147.0,22.6696,22.731,22.6608,22.6959,122147.0
2019-12-18 15:00:00,25.89,25.99,25.88,25.96,155375.0,22.6959,22.7836,22.6871,22.7573,155375.0
2019-12-18 15:30:00,25.96,26.03,25.93,25.94,555369.0,22.7573,22.8186,22.731,22.7397,555369.0
2019-12-19 09:30:00,26.17,26.25,26.01,26.19,341099.0,22.9413,23.0115,22.8011,22.9589,341099.0
2019-12-19 10:00:00,26.18,26.27,26.09,26.12,231651.0,22.9501,23.029,22.8712,22.8975,231651.0
2019-12-19 10:30:00,26.12,26.23,26.1,26.18,152194.0,22.8975,22.9939,22.88,22.9501,152194.0
2019-12-19 11:00:00,26.17,26.36,26.16,26.32,186667.0,22.9413,23.1079,22.9326,23.0728,186667.0
2019-12-19 11:30:00,26.32,26.37,26.27,26.33,251551.0,23.0728,23.1167,23.029,23.0816,251551.0
2019-12-19 12:00:00,26.33,26.34,26.26,26.33,182544.0,23.0816,23.0904,23.0202,23.0816,182544.0
2019-12-19 12:30:00,26.34,26.38,26.31,26.38,167539.0,23.0904,23.1254,23.0641,23.1254,167539.0
2019-12-19 13:00:00,26.38,26.38,26.31,26.36,145677.0,23.1254,23.1254,23.0641,23.1079,145677.0
2019-12-19 13:30:00,26.36,26.42,26.32,26.41,140528.0,23.1079,23.1605,23.0728,23.1517,140528.0
2019-12-19 14:00:00,26.41,26.43,26.36,26.37,163522.0,23.1517,23.1693,23.1079,23.1167,163522.0
2019-12-19 14:30:00,26.37,26.37,26.27,26.27,119520.0,23.1167,23.1167,23.029,23.029,119520.0
2019-12-19 15:00:00,26.27,26.33,26.25,26.3,176759.0,23.029,23.0816,23.0115,23.0553,176759.0
2019-12-19 15:30:00,26.29,26.4,26.28,26.39,725607.0,23.0465,23.143,23.0378,23.1342,725607.0
2019-12-20 09:30:00,26.49,26.5,26.13,26.42,436752.0,23.2219,23.2306,22.9063,23.1605,436752.0
2019-12-20 10:00:00,26.42,26.5,26.34,26.49,290730.0,23.1605,23.2306,23.0904,23.2219,290730.0
2019-12-20 10:30:00,26.49,26.68,26.48,26.68,216972.0,23.2219,23.3884,23.2131,23.3884,216972.0
2019-12-20 11:00:00,26.67,26.75,26.67,26.72,304031.0,23.3797,23.4498,23.3797,23.4235,304031.0
2019-12-20 11:30:00,26.72,26.76,26.69,26.74,184431.0,23.4235,23.4586,23.3972,23.441,184431.0
2019-12-20 12:00:00,26.74,26.85,26.72,26.85,257939.0,23.441,23.5375,23.4235,23.5375,257939.0
2019-12-20 12:30:00,26.84,26.94,26.81,26.94,284710.0,23.5287,23.6164,23.5024,23.6164,284710.0
2019-12-20 13:00:00,26.94,26.94,26.71,26.78,229894.0,23.6164,23.6164,23.4147,23.4761,229894.0
2019-12-20 13:30:00,26.79,26.79,26.69,26.78,142324.0,23.4849,23.4849,23.3972,23.4761,142324.0
2019-12-20 14:00:00,26.78,26.79,26.64,26.68,175824.0,23.4761,23.4849,23.3534,23.3884,175824.0
2019-12-20 14:30:00,26.68,26.71,26.63,26.71,172755.0,23.3884,23.4147,23.3446,23.4147,172755.0
2019-12-20 15:00:00,26.71,26.72,26.65,26.68,254558.0,23.4147,23.4235,23.3621,23.3884,254558.0
2019-12-20 15:30:00,26.67,26.74,26.55,26.71,1329323.0,23.3797,23.441,23.2745,23.4147,1329323.0
2019-12-23 09:30:00,26.81,27.17,26.78,27.05,312501.0,23.5024,23.818,23.4761,23.7128,312501.0
2019-12-23 10:00:00,27.04,27.19,27.02,27.16,241546.0,23.704,23.8355,23.6865,23.8092,241546.0
2019-12-23 10:30:00,27.16,27.27,27.13,27.23,365607.0,23.8092,23.9056,23.7829,23.8706,365607.0
2019-12-23 11:00:00,27.23,27.27,27.2,27.26,150046.0,23.8706,23.9056,23.8443,23.8969,150046.0
2019-12-23 11:30:00,27.26,27.35,27.23,27.34,181060.0,23.8969,23.9758,23.8706,23.967,181060.0
2019-12-23 12:00:00,27.34,27.38,27.21,27.24,120183.0,23.967,24.0021,23.853,23.8793,120183.0
2019-12-23 12:30:00,27.24,27.3,27.24,27.26,85867.0,23.8793,23.9319,23.8793,23.8969,85867.0
2019-12-23 13:00:00,27.27,27.32,27.24,27.27,120637.0,23.9056,23.9495,23.8793,23.9056,120637.0
2019-12-23 13:30:00,27.27,27.28,27.2,27.25,89644.0,23.9056,23.9144,23.8443,23.8881,89644.0
2019-12-23 14:00:00,27.24,27.25,27.17,27.19,69981.0,23.8793,23.8881,23.818,23.8355,69981.0
2019-12-23 14:30:00,27.2,27.24,27.19,27.21,133714.0,23.8443,23.8793,23.8355,23.853,133714.0
2019-12-23 15:00:00,27.21,27.24,27.17,27.19,119565.0,23.853,23.8793,23.818,23.8355,119565.0
2019-12-23 15:30:00,27.18,27.18,27.09,27.09,613620.0,23.8267,23.8267,23.7478,23.7478,613620.0
2019-12-24 09:30:00,27.08,27.15,26.8,26.85,216758.0,23.7391,23.8004,23.4936,23.5375,216758.0
2019-12-24 10:00:00,26.84,26.87,26.73,26.73,122906.0,23.5287,23.555,23.4323,23.4323,122906.0
2019-12-24 10:30:00,26.73,26.8,26.71,26.72,101790.0,23.4323,23.4936,23.4147,23.4235,101790.0
2019-12-24 11:00:00,26.72,26.74,26.67,26.71,121667.0,23.4235,23.441,23.3797,23.4147,121667.0
2019-12-24 11:30:00,26.71,26.76,26.62,26.7,109007.0,23.4147,23.4586,23.3358,23.406,109007.0
2019-12-24 12:00:00,26.71,26.76,26.69,26.71,117494.0,23.4147,23.4586,23.3972,23.4147,117494.0
2019-12-24 12:30:00,26.72,26.74,26.56,26.73,230121.0,23.4235,23.441,23.2832,23.4323,230121.0
2019-12-26 09:30:00,26.91,27.32,26.88,27.17,292004.0,23.5901,23.9495,23.5638,23.818,292004.0
2019-12-26 10:00:00,27.17,27.2,27.1,27.13,84501.0,23.818,23.8443,23.7566,23.7829,84501.0
2019-12-26 10:30:00,27.13,27.13,27.03,27.09,136285.0,23.7829,23.7829,23.6952,23.7478,136285.0
2019-12-26 11:00:00,27.09,27.12,27.0,27.04,77457.0,23.7478,23.7741,23.6689,23.704,77457.0
2019-12-26 11:30:00,27.04,27.11,27.04,27.06,87246.0,23.704,23.7654,23.704,23.7215,87246.0
2019-12-26 12:00:00,27.06,27.09,27.01,27.04,82361.0,23.7215,23.7478,23.6777,23.704,82361.0
2019-12-26 12:30:00,27.03,27.08,27.02,27.06,116050.0,23.6952,23.7391,23.6865,23.7215,116050.0
2019-12-26 13:00:00,27.06,27.1,27.05,27.05,74824.0,23.7215,23.7566,23.7128,23.7128,74824.0
2019-12-26 13:30:00,27.05,27.1,27.04,27.07,69553.0,23.7128,23.7566,23.704,23.7303,69553.0
2019-12-26 14:00:00,27.07,27.08,27.05,27.07,76182.0,23.7303,23.7391,23.7128,23.7303,76182.0
2019-12-26 14:30:00,27.08,27.13,27.06,27.12,103087.0,23.7391,23.7829,23.7215,23.7741,103087.0
2019-12-26 15:00:00,27.11,27.15,27.11,27.14,74244.0,23.7654,23.8004,23.7654,23.7917,74244.0
2019-12-26 15:30:00,27.14,27.24,27.12,27.23,327028.0,23.7917,23.8793,23.7741,23.8706,327028.0
2019-12-27 09:30:00,27.28,27.29,26.94,26.95,196388.0,23.9144,23.9232,23.6164,23.6251,196388.0
2019-12-27 10:00:00,26.94,27.0,26.77,26.85,156351.0,23.6164,23.6689,23.4673,23.5375,156351.0
2019-12-27 10:30:00,26.84,26.92,26.83,26.88,87300.0,23.5287,23.5988,23.5199,23.5638,87300.0
2019-12-27 11:00:00,26.88,26.96,26.86,26.92,103723.0,23.5638,23.6339,23.5462,23.5988,103723.0
2019-12-27 11:30:00,26.92,27.02,26.91,26.97,102617.0,23.5988,23.6865,23.5901,23.6426,102617.0
2019-12-27 12:00:00,26.97,26.99,26.93,26.94,90481.0,23.6426,23.6602,23.6076,23.6164,90481.0
2019-12-27 12:30:00,26.95,26.96,26.88,26.91,76984.0,23.6251,23.6339,23.5638,23.5901,76984.0
2019-12-27 13:00:00,26.91,26.97,26.9,26.9,75029.0,23.5901,23.6426,23.5813,23.5813,75029.0
2019-12-27 13:30:00,26.9,26.93,26.86,26.89,61332.0,23.5813,23.6076,23.5462,23.5725,61332.0
2019-12-27 14:00:00,26.89,26.93,26.84,26.88,70421.0,23.5725,23.6076,23.5287,23.5638,70421.0
2019-12-27 14:30:00,26.88,26.95,26.87,26.93,87557.0,23.5638,23.6251,23.555,23.6076,87557.0
2019-12-27 15:00:00,26.93,26.95,26.9,26.9,81045.0,23.6076,23.6251,23.5813,23.5813,81045.0
2019-12-27 15:30:00,26.89,26.92,26.78,26.88,362048.0,23.5725,23.5988,23.4761,23.5638,362048.0
2019-12-30 09:30:00,26.81,26.92,26.74,26.9,171480.0,23.5024,23.5988,23.441,23.5813,171480.0
2019-12-30 10:00:00,26.89,26.97,26.8,26.83,138092.0,23.5725,23.6426,23.4936,23.5199,138092.0
2019-12-30 10:30:00,26.83,26.84,26.7,26.73,86309.0,23.5199,23.5287,23.406,23.4323,86309.0
2019-12-30 11:00:00,26.73,26.79,26.69,26.79,130495.0,23.4323,23.4849,23.3972,23.4849,130495.0
2019-12-30 11:30:00,26.78,26.87,26.77,26.83,102001.0,23.4761,23.555,23.4673,23.5199,102001.0
2019-12-30 12:00:00,26.83,26.91,26.82,26.89,121860.0,23.5199,23.5901,23.5112,23.5725,121860.0
2019-12-30 12:30:00,26.89,26.91,26.84,26.87,88116.0,23.5725,23.5901,23.5287,23.555,88116.0
2019-12-30 13:00:00,26.87,26.94,26.86,26.88,98667.0,23.555,23.6164,23.5462,23.5638,98667.0
2019-12-30 13:30:00,26.89,26.91,26.83,26.89,66813.0,23.5725,23.5901,23.5199,23.5725,66813.0
2019-12-30 14:00:00,26.89,26.89,26.78,26.8,93676.0,23.5725,23.5725,23.4761,23.4936,93676.0
2019-12-30 14:30:00,26.79,26.8,26.67,26.67,112601.0,23.4849,23.4936,23.3797,23.3797,112601.0
2019-12-30 15:00:00,26.67,26.77,26.66,26.69,225620.0,23.3797,23.4673,23.3709,23.3972,225620.0
2019-12-30 15:30:00,26.69,26.71,26.56,26.6,413380.0,23.3972,23.4147,23.2832,23.3183,413380.0
2019-12-31 09:30:00,26.51,26.79,26.41,26.79,305351.0,23.2394,23.4849,23.1517,23.4849,305351.0
2019-12-31 10:00:00,26.78,26.98,26.74,26.86,168693.0,23.4761,23.6514,23.441,23.5462,168693.0
2019-12-31 10:30:00,26.86,26.87,26.66,26.67,125932.0,23.5462,23.555,23.3709,23.3797,125932.0
2019-12-31 11:00:00,26.66,26.81,26.65,26.7,228649.0,23.3709,23.5024,23.3621,23.406,228649.0
2019-12-31 11:30:00,26.7,26.88,26.64,26.84,163223.0,23.406,23.5638,23.3534,23.5287,163223.0
2019-12-31 12:00:00,26.84,26.88,26.75,26.83,89206.0,23.5287,23.5638,23.4498,23.5199,89206.0
2019-12-31 12:30:00,26.83,26.9,26.81,26.88,56917.0,23.5199,23.5813,23.5024,23.5638,56917.0
2019-12-31 13:00:00,26.89,26.92,26.85,26.91,55603.0,23.5725,23.5988,23.5375,23.5901,55603.0
2019-12-31 13:30:00,26.91,26.95,26.9,26.94,68926.0,23.5901,23.6251,23.5813,23.6164,68926.0
2019-12-31 14:00:00,26.95,26.95,26.89,26.92,57991.0,23.6251,23.6251,23.5725,23.5988,57991.0
2019-12-31 14:30:00,26.92,26.96,26.9,26.92,94356.0,23.5988,23.6339,23.5813,23.5988,94356.0
2019-12-31 15:00:00,26.91,26.97,26.91,26.97,117552.0,23.5901,23.6426,23.5901,23.6426,117552.0
2019-12-31 15:30:00,26.96,27.0,26.92,26.96,448281.0,23.6339,23.6689,23.5988,23.6339,448281.0
2020-01-02 09:30:00,27.16,27.32,27.08,27.13,256894.0,23.8092,23.9495,23.7391,23.7829,256894.0
2020-01-02 10:00:00,27.13,27.25,27.04,27.05,211441.0,23.7829,23.8881,23.704,23.7128,211441.0
2020-01-02 10:30:00,27.04,27.11,26.98,26.99,222778.0,23.704,23.7654,23.6514,23.6602,222778.0
2020-01-02 11:00:00,26.99,27.0,26.81,26.96,138209.0,23.6602,23.6689,23.5024,23.6339,138209.0
2020-01-02 11:30:00,26.95,26.97,26.87,26.9,124594.0,23.6251,23.6426,23.555,23.5813,124594.0
2020-01-02 12:00:00,26.9,26.93,26.83,26.89,152077.0,23.5813,23.6076,23.5199,23.5725,152077.0
2020-01-02 12:30:00,26.89,26.9,26.74,26.8,75375.0,23.5725,23.5813,23.441,23.4936,75375.0
2020-01-02 13:00:00,26.8,26.8,26.65,26.66,131556.0,23.4936,23.4936,23.3621,23.3709,131556.0
2020-01-02 13:30:00,26.66,26.7,26.62,26.68,139189.0,23.3709,23.406,23.3358,23.3884,139189.0
2020-01-02 14:00:00,26.68,26.69,26.58,26.64,214432.0,23.3884,23.3972,23.3008,23.3534,214432.0
2020-01-02 14:30:00,26.63,26.67,26.6,26.65,120851.0,23.3446,23.3797,23.3183,23.3621,120851.0
2020-01-02 15:00:00,26.64,26.68,26.61,26.63,161411.0,23.3534,23.3884,23.3271,23.3446,161411.0
2020-01-02 15:30:00,26.63,26.94,26.62,26.93,836698.0,23.3446,23.6164,23.3358,23.6076,836698.0
2020-01-03 09:30:00,26.51,26.82,26.43,26.62,168644.0,23.2394,23.5112,23.1693,23.3358,168644.0
2020-01-03 10:00:00,26.61,26.73,26.51,26.52,139361.0,23.3271,23.4323,23.2394,23.2482,139361.0
2020-01-03 10:30:00,26.52,26.71,26.51,26.61,114947.0,23.2482,23.4147,23.2394,23.3271,114947.0
2020-01-03 11:00:00,26.62,26.82,26.59,26.78,128600.0,23.3358,23.5112,23.3095,23.4761,128600.0
2020-01-03 11:30:00,26.77,26.82,26.74,26.77,114856.0,23.4673,23.5112,23.441,23.4673,114856.0
2020-01-03 12:00:00,26.77,26.81,26.75,26.8,96376.0,23.4673,23.5024,23.4498,23.4936,96376.0
2020-01-03 12:30:00,26.8,26.85,26.78,26.83,93954.0,23.4936,23.5375,23.4761,23.5199,93954.0
2020-01-03 13:00:00,26.83,26.93,26.82,26.89,106233.0,23.5199,23.6076,23.5112,23.5725,106233.0
2020-01-03 13:30:00,26.9,26.91,26.77,26.86,231784.0,23.5813,23.5901,23.4673,23.5462,231784.0
2020-01-03 14:00:00,26.86,26.87,26.72,26.75,111561.0,23.5462,23.555,23.4235,23.4498,111561.0
2020-01-03 14:30:00,26.75,26.78,26.7,26.77,114827.0,23.4498,23.4761,23.406,23.4673,114827.0
2020-01-03 15:00:00,26.78,26.83,26.75,26.82,311175.0,23.4761,23.5199,23.4498,23.5112,311175.0
2020-01-03 15:30:00,26.82,26.93,26.77,26.9,1100313.0,23.5112,23.6076,23.4673,23.5813,1100313.0
2020-01-06 09:30:00,26.67,26.94,26.6,26.72,168726.0,23.3797,23.6164,23.3183,23.4235,168726.0
2020-01-06 10:00:00,26.73,26.77,26.65,26.75,177663.0,23.4323,23.4673,23.3621,23.4498,177663.0
2020-01-06 10:30:00,26.76,26.89,26.7,26.85,170244.0,23.4586,23.5725,23.406,23.5375,170244.0
2020-01-06 11:00:00,26.86,26.97,26.81,26.97,150145.0,23.5462,23.6426,23.5024,23.6426,150145.0
2020-01-06 11:30:00,26.96,27.07,26.92,27.07,161671.0,23.6339,23.7303,23.5988,23.7303,161671.0
2020-01-06 12:00:00,27.07,27.13,27.04,27.08,152348.0,23.7303,23.7829,23.704,23.7391,152348.0
2020-01-06 12:30:00,27.08,27.09,26.99,27.02,107660.0,23.7391,23.7478,23.6602,23.6865,107660.0
2020-01-06 13:00:00,27.01,27.09,27.01,27.05,123912.0,23.6777,23.7478,23.6777,23.7128,123912.0
2020-01-06 13:30:00,27.05,27.12,27.0,27.12,215322.0,23.7128,23.7741,23.6689,23.7741,215322.0
2020-01-06 14:00:00,27.12,27.21,27.11,27.2,151595.0,23.7741,23.853,23.7654,23.8443,151595.0
2020-01-06 14:30:00,27.21,27.27,27.16,27.26,226621.0,23.853,23.9056,23.8092,23.8969,226621.0
2020-01-06 15:00:00,27.25,27.28,27.23,27.24,244509.0,23.8881,23.9144,23.8706,23.8793,244509.0
2020-01-06 15:30:00,27.25,27.3,27.23,27.26,959735.0,23.8881,23.9319,23.8706,23.8969,959735.0
2020-01-07 09:30:00,27.3,27.61,27.21,27.61,222557.0,23.9319,24.2037,23.853,24.2037,222557.0
2020-01-07 10:00:00,27.61,27.78,27.61,27.73,125501.0,24.2037,24.3527,24.2037,24.3089,125501.0
2020-01-07 10:30:00,27.73,27.81,27.62,27.63,138731.0,24.3089,24.379,24.2125,24.2212,138731.0
2020-01-07 11:00:00,27.62,27.69,27.46,27.48,109683.0,24.2125,24.2738,24.0722,24.0897,109683.0
2020-01-07 11:30:00,27.49,27.49,27.23,27.23,135625.0,24.0985,24.0985,23.8706,23.8706,135625.0
2020-01-07 12:00:00,27.24,27.26,27.1,27.11,77129.0,23.8793,23.8969,23.7566,23.7654,77129.0
2020-01-07 12:30:00,27.12,27.19,27.08,27.18,86301.0,23.7741,23.8355,23.7391,23.8267,86301.0
2020-01-07 13:00:00,27.18,27.26,27.18,27.26,67395.0,23.8267,23.8969,23.8267,23.8969,67395.0
2020-01-07 13:30:00,27.26,27.3,27.22,27.3,75303.0,23.8969,23.9319,23.8618,23.9319,75303.0
2020-01-07 14:00:00,27.3,27.47,27.28,27.46,121149.0,23.9319,24.081,23.9144,24.0722,121149.0
2020-01-07 14:30:00,27.46,27.49,27.43,27.45,118905.0,24.0722,24.0985,24.0459,24.0634,118905.0
2020-01-07 15:00:00,27.45,27.5,27.44,27.48,111828.0,24.0634,24.1073,24.0547,24.0897,111828.0
2020-01-07 15:30:00,27.48,27.53,27.44,27.52,509882.0,24.0897,24.1336,24.0547,24.1248,509882.0
2020-01-08 09:30:00,27.68,27.96,27.41,27.7,365569.0,24.2651,24.5105,24.0284,24.2826,365569.0
2020-01-08 10:00:00,27.71,27.77,27.4,27.44,143712.0,24.2914,24.344,24.0196,24.0547,143712.0
2020-01-08 10:30:00,27.45,27.48,27.26,27.42,139364.0,24.0634,24.0897,23.8969,24.0371,139364.0
2020-01-08 11:00:00,27.42,27.62,27.42,27.62,128990.0,24.0371,24.2125,24.0371,24.2125,128990.0
2020-01-08 11:30:00,27.61,27.73,27.48,27.64,164662.0,24.2037,24.3089,24.0897,24.23,164662.0
2020-01-08 12:00:00,27.64,27.75,27.62,27.72,127638.0,24.23,24.3264,24.2125,24.3001,127638.0
2020-01-08 12:30:00,27.72,27.75,27.62,27.66,169220.0,24.3001,24.3264,24.2125,24.2475,169220.0
2020-01-08 13:00:00,27.66,27.7,27.6,27.63,123568.0,24.2475,24.2826,24.1949,24.2212,123568.0
2020-01-08 13:30:00,27.63,27.68,27.49,27.51,119049.0,24.2212,24.2651,24.0985,24.116,119049.0
2020-01-08 14:00:00,27.51,27.59,27.48,27.58,122458.0,24.116,24.1862,24.0897,24.1774,122458.0
2020-01-08 14:30:00,27.58,27.67,27.52,27.63,90615.0,24.1774,24.2563,24.1248,24.2212,90615.0
2020-01-08 15:00:00,27.64,27.75,27.62,27.73,124693.0,24.23,24.3264,24.2125,24.3089,124693.0
2020-01-08 15:30:00,27.72,27.77,27.68,27.71,611337.0,24.3001,24.344,24.2651,24.2914,611337.0
2020-01-09 09:30:00,27.77,27.77,27.18,27.24,336925.0,24.344,24.344,23.8267,23.8793,336925.0
2020-01-09 10:00:00,27.23,27.23,26.97,27.04,203885.0,23.8706,23.8706,23.6426,23.704,203885.0
2020-01-09 10:30:00,27.04,27.11,26.92,27.05,153257.0,23.704,23.7654,23.5988,23.7128,153257.0
2020-01-09 11:00:00,27.05,27.15,27.0,27.14,79068.0,23.7128,23.8004,23.6689,23.7917,79068.0
2020-01-09 11:30:00,27.14,27.22,27.12,27.2,122265.0,23.7917,23.8618,23.7741,23.8443,122265.0
2020-01-09 12:00:00,27.2,27.25,27.11,27.14,94059.0,23.8443,23.8881,23.7654,23.7917,94059.0
2020-01-09 12:30:00,27.13,27.15,27.03,27.11,159613.0,23.7829,23.8004,23.6952,23.7654,159613.0
2020-01-09 13:00:00,27.11,27.14,27.05,27.11,106851.0,23.7654,23.7917,23.7128,23.7654,106851.0
2020-01-09 13:30:00,27.12,27.15,27.11,27.12,72024.0,23.7741,23.8004,23.7654,23.7741,72024.0
2020-01-09 14:00:00,27.12,27.25,27.11,27.23,90554.0,23.7741,23.8881,23.7654,23.8706,90554.0
2020-01-09 14:30:00,27.23,27.35,27.22,27.31,87890.0,23.8706,23.9758,23.8618,23.9407,87890.0
2020-01-09 15:00:00,27.31,27.36,27.28,27.33,121784.0,23.9407,23.9845,23.9144,23.9582,121784.0
2020-01-09 15:30:00,27.33,27.39,27.25,27.38,518342.0,23.9582,24.0108,23.8881,24.0021,518342.0
2020-01-10 09:30:00,27.29,27.49,27.2,27.48,179360.0,23.9232,24.0985,23.8443,24.0897,179360.0
2020-01-10 10:00:00,27.47,27.62,27.46,27.58,92597.0,24.081,24.2125,24.0722,24.1774,92597.0
2020-01-10 10:30:00,27.58,27.61,27.41,27.43,88565.0,24.1774,24.2037,24.0284,24.0459,88565.0
2020-01-10 11:00:00,27.42,27.43,27.28,27.38,77371.0,24.0371,24.0459,23.9144,24.0021,77371.0
2020-01-10 11:30:00,27.37,27.37,27.19,27.2,104297.0,23.9933,23.9933,23.8355,23.8443,104297.0
2020-01-10 12:00:00,27.2,27.27,27.17,27.27,125582.0,23.8443,23.9056,23.818,23.9056,125582.0
2020-01-10 12:30:00,27.27,27.32,27.21,27.25,66268.0,23.9056,23.9495,23.853,23.8881,66268.0
2020-01-10 13:00:00,27.25,27.33,27.25,27.32,65455.0,23.8881,23.9582,23.8881,23.9495,65455.0
2020-01-10 13:30:00,27.32,27.41,27.32,27.39,86574.0,23.9495,24.0284,23.9495,24.0108,86574.0
2020-01-10 14:00:00,27.39,27.44,27.32,27.38,110126.0,24.0108,24.0547,23.9495,24.0021,110126.0
2020-01-10 14:30:00,27.37,27.44,27.36,27.43,100264.0,23.9933,24.0547,23.9845,24.0459,100264.0
2020-01-10 15:00:00,27.43,27.44,27.36,27.37,133778.0,24.0459,24.0547,23.9845,23.9933,133778.0
2020-01-10 15:30:00,27.37,27.46,27.31,27.43,548622.0,23.9933,24.0722,23.9407,24.0459,548622.0
2020-01-13 09:30:00,27.56,27.71,27.41,27.67,188185.0,24.1599,24.2914,24.0284,24.2563,188185.0
2020-01-13 10:00:00,27.67,27.7,27.59,27.67,100219.0,24.2563,24.2826,24.1862,24.2563,100219.0
2020-01-13 10:30:00,27.67,27.82,27.56,27.76,101590.0,24.2563,24.3878,24.1599,24.3352,101590.0
2020-01-13 11:00:00,27.76,27.96,27.75,27.91,123685.0,24.3352,24.5105,24.3264,24.4667,123685.0
2020-01-13 11:30:00,27.91,28.0,27.87,27.95,134610.0,24.4667,24.5456,24.4316,24.5017,134610.0
2020-01-13 12:00:00,27.95,28.02,27.95,27.96,71457.0,24.5017,24.5631,24.5017,24.5105,71457.0
2020-01-13 12:30:00,27.96,28.03,27.93,28.02,129724.0,24.5105,24.5719,24.4842,24.5631,129724.0
2020-01-13 13:00:00,28.02,28.06,28.0,28.02,90065.0,24.5631,24.5982,24.5456,24.5631,90065.0
2020-01-13 13:30:00,28.03,28.14,28.01,28.12,103122.0,24.5719,24.6683,24.5543,24.6508,103122.0
2020-01-13 14:00:00,28.11,28.18,28.1,28.17,173305.0,24.642,24.7034,24.6332,24.6946,173305.0
2020-01-13 14:30:00,28.17,28.2,28.12,28.16,226100.0,24.6946,24.7209,24.6508,24.6858,226100.0
2020-01-13 15:00:00,28.16,28.16,28.1,28.13,130437.0,24.6858,24.6858,24.6332,24.6595,130437.0
2020-01-13 15:30:00,28.12,28.17,28.09,28.11,532162.0,24.6508,24.6946,24.6245,24.642,532162.0
2020-01-14 09:30:00,28.26,28.51,28.12,28.34,260992.0,24.7735,24.9927,24.6508,24.8436,260992.0
2020-01-14 10:00:00,28.34,28.48,28.26,28.45,167211.0,24.8436,24.9664,24.7735,24.9401,167211.0
2020-01-14 10:30:00,28.46,28.61,28.41,28.6,253180.0,24.9488,25.0803,24.905,25.0716,253180.0
2020-01-14 11:00:00,28.61,28.61,28.47,28.52,205411.0,25.0803,25.0803,24.9576,25.0014,205411.0
2020-01-14 11:30:00,28.52,28.57,28.41,28.53,126526.0,25.0014,25.0453,24.905,25.0102,126526.0
2020-01-14 12:00:00,28.53,28.72,28.51,28.69,127862.0,25.0102,25.1767,24.9927,25.1504,127862.0
2020-01-14 12:30:00,28.69,28.74,28.67,28.73,116063.0,25.1504,25.1943,25.1329,25.1855,116063.0
2020-01-14 13:00:00,28.72,28.79,28.71,28.76,142508.0,25.1767,25.2381,25.168,25.2118,142508.0
2020-01-14 13:30:00,28.76,28.76,28.58,28.63,171513.0,25.2118,25.2118,25.054,25.0979,171513.0
2020-01-14 14:00:00,28.63,28.64,28.49,28.64,174496.0,25.0979,25.1066,24.9751,25.1066,174496.0
2020-01-14 14:30:00,28.64,28.72,28.6,28.64,166431.0,25.1066,25.1767,25.0716,25.1066,166431.0
2020-01-14 15:00:00,28.65,28.71,28.61,28.69,274449.0,25.1154,25.168,25.0803,25.1504,274449.0
2020-01-14 15:30:00,28.69,28.74,28.62,28.62,862851.0,25.1504,25.1943,25.0891,25.0891,862851.0
2020-01-15 09:30:00,28.55,28.6,28.27,28.48,183657.0,25.0277,25.0716,24.7823,24.9664,183657.0
2020-01-15 10:00:00,28.48,28.6,28.47,28.58,159296.0,24.9664,25.0716,24.9576,25.054,159296.0
2020-01-15 10:30:00,28.58,28.61,28.47,28.61,287289.0,25.054,25.0803,24.9576,25.0803,287289.0
2020-01-15 11:00:00,28.61,28.72,28.57,28.64,112229.0,25.0803,25.1767,25.0453,25.1066,112229.0
2020-01-15 11:30:00,28.64,28.75,28.63,28.67,114893.0,25.1066,25.203,25.0979,25.1329,114893.0
2020-01-15 12:00:00,28.68,28.77,28.63,28.73,91248.0,25.1417,25.2206,25.0979,25.1855,91248.0
2020-01-15 12:30:00,28.74,28.78,28.66,28.69,551838.0,25.1943,25.2293,25.1242,25.1504,551838.0
2020-01-15 13:00:00,28.68,28.73,28.65,28.66,147900.0,25.1417,25.1855,25.1154,25.1242,147900.0
2020-01-15 13:30:00,28.66,28.68,28.59,28.63,94103.0,25.1242,25.1417,25.0628,25.0979,94103.0
2020-01-15 14:00:00,28.63,28.7,28.62,28.7,119761.0,25.0979,25.1592,25.0891,25.1592,119761.0
2020-01-15 14:30:00,28.69,28.7,28.59,28.63,145573.0,25.1504,25.1592,25.0628,25.0979,145573.0
2020-01-15 15:00:00,28.63,28.64,28.5,28.52,180675.0,25.0979,25.1066,24.9839,25.0014,180675.0
2020-01-15 15:30:00,28.52,28.58,28.47,28.56,542575.0,25.0014,25.054,24.9576,25.0365,542575.0
2020-01-16 09:30:00,28.88,29.19,28.76,28.81,282127.0,25.317,25.5888,25.2118,25.2556,282127.0
2020-01-16 10:00:00,28.81,28.94,28.76,28.8,125133.0,25.2556,25.3696,25.2118,25.2469,125133.0
2020-01-16 10:30:00,28.81,28.86,28.77,28.78,174647.0,25.2556,25.2995,25.2206,25.2293,174647.0
2020-01-16 11:00:00,28.78,28.8,28.69,28.8,152462.0,25.2293,25.2469,25.1504,25.2469,152462.0
2020-01-16 11:30:00,28.79,28.81,28.74,28.8,104657.0,25.2381,25.2556,25.1943,25.2469,104657.0
2020-01-16 12:00:00,28.8,28.83,28.77,28.8,99269.0,25.2469,25.2732,25.2206,25.2469,99269.0
2020-01-16 12:30:00,28.79,28.96,28.79,28.95,102937.0,25.2381,25.3871,25.2381,25.3784,102937.0
2020-01-16 13:00:00,28.96,28.97,28.89,28.9,93244.0,25.3871,25.3959,25.3258,25.3345,93244.0
2020-01-16 13:30:00,28.9,28.92,28.82,28.85,107552.0,25.3345,25.3521,25.2644,25.2907,107552.0
2020-01-16 14:00:00,28.85,28.89,28.75,28.77,78254.0,25.2907,25.3258,25.203,25.2206,78254.0
2020-01-16 14:30:00,28.76,28.82,28.72,28.8,95869.0,25.2118,25.2644,25.1767,25.2469,95869.0
2020-01-16 15:00:00,28.8,28.85,28.79,28.8,137955.0,25.2469,25.2907,25.2381,25.2469,137955.0
2020-01-16 15:30:00,28.8,28.87,28.79,28.85,472870.0,25.2469,25.3082,25.2381,25.2907,472870.0
2020-01-17 09:30:00,28.89,28.95,28.62,28.77,307967.0,25.3258,25.3784,25.0891,25.2206,307967.0
2020-01-17 10:00:00,28.77,28.95,28.73,28.89,239446.0,25.2206,25.3784,25.1855,25.3258,239446.0
2020-01-17 10:30:00,28.89,28.92,28.74,28.79,71828.0,25.3258,25.3521,25.1943,25.2381,71828.0
2020-01-17 11:00:00,28.8,28.93,28.78,28.81,128456.0,25.2469,25.3608,25.2293,25.2556,128456.0
2020-01-17 11:30:00,28.8,28.91,28.78,28.91,66069.0,25.2469,25.3433,25.2293,25.3433,66069.0
2020-01-17 12:00:00,28.91,28.94,28.89,28.9,45431.0,25.3433,25.3696,25.3258,25.3345,45431.0
2020-01-17 12:30:00,28.9,28.91,28.83,28.91,55857.0,25.3345,25.3433,25.2732,25.3433,55857.0
2020-01-17 13:00:00,28.91,28.99,28.9,28.95,59146.0,25.3433,25.4134,25.3345,25.3784,59146.0
2020-01-17 13:30:00,28.95,28.97,28.87,28.88,54124.0,25.3784,25.3959,25.3082,25.317,54124.0
2020-01-17 14:00:00,28.88,28.9,28.87,28.88,85805.0,25.317,25.3345,25.3082,25.317,85805.0
2020-01-17 14:30:00,28.89,28.97,28.87,28.95,84550.0,25.3258,25.3959,25.3082,25.3784,84550.0
2020-01-17 15:00:00,28.95,28.96,28.86,28.9,91788.0,25.3784,25.3871,25.2995,25.3345,91788.0
2020-01-17 15:30:00,28.9,28.95,28.87,28.89,454357.0,25.3345,25.3784,25.3082,25.3258,454357.0
2020-01-21 09:30:00,28.75,28.75,28.53,28.62,293514.0,25.203,25.203,25.0102,25.0891,293514.0
2020-01-21 10:00:00,28.62,28.63,28.33,28.33,167665.0,25.0891,25.0979,24.8349,24.8349,167665.0
2020-01-21 10:30:00,28.33,28.42,28.32,28.34,112375.0,24.8349,24.9138,24.8261,24.8436,112375.0
2020-01-21 11:00:00,28.34,28.44,28.33,28.39,116961.0,24.8436,24.9313,24.8349,24.8875,116961.0
2020-01-21 11:30:00,28.39,28.61,28.36,28.55,347892.0,24.8875,25.0803,24.8612,25.0277,347892.0
2020-01-21 12:00:00,28.54,28.56,28.46,28.46,116757.0,25.019,25.0365,24.9488,24.9488,116757.0
2020-01-21 12:30:00,28.46,28.52,28.34,28.46,395006.0,24.9488,25.0014,24.8436,24.9488,395006.0
2020-01-21 13:00:00,28.46,28.46,28.28,28.29,126713.0,24.9488,24.9488,24.791,24.7998,126713.0
2020-01-21 13:30:00,28.3,28.35,28.2,28.3,161392.0,24.8086,24.8524,24.7209,24.8086,161392.0
2020-01-21 14:00:00,28.3,28.46,28.28,28.42,117373.0,24.8086,24.9488,24.791,24.9138,117373.0
2020-01-21 14:30:00,28.42,28.47,28.39,28.44,141708.0,24.9138,24.9576,24.8875,24.9313,141708.0
2020-01-21 15:00:00,28.43,28.54,28.43,28.49,238049.0,24.9225,25.019,24.9225,24.9751,238049.0
2020-01-21 15:30:00,28.49,28.49,28.33,28.35,435451.0,24.9751,24.9751,24.8349,24.8524,435451.0
2020-01-22 09:30:00,28.26,28.42,27.95,28.0,368675.0,24.7735,24.9138,24.5017,24.5456,368675.0
2020-01-22 10:00:00,28.01,28.17,27.94,27.95,246627.0,24.5543,24.6946,24.493,24.5017,246627.0
2020-01-22 10:30:00,27.95,28.05,27.88,27.94,137149.0,24.5017,24.5894,24.4404,24.493,137149.0
2020-01-22 11:00:00,27.94,28.06,27.92,28.03,119321.0,24.493,24.5982,24.4754,24.5719,119321.0
2020-01-22 11:30:00,28.03,28.04,27.96,27.98,100312.0,24.5719,24.5806,24.5105,24.528,100312.0
2020-01-22 12:00:00,27.97,28.03,27.9,27.93,94337.0,24.5193,24.5719,24.4579,24.4842,94337.0
2020-01-22 12:30:00,27.93,28.06,27.9,28.05,83333.0,24.4842,24.5982,24.4579,24.5894,83333.0
2020-01-22 13:00:00,28.05,28.15,28.01,28.12,103060.0,24.5894,24.6771,24.5543,24.6508,103060.0
2020-01-22 13:30:00,28.12,28.21,28.02,28.03,114330.0,24.6508,24.7297,24.5631,24.5719,114330.0
2020-01-22 14:00:00,28.02,28.08,27.95,27.98,80203.0,24.5631,24.6157,24.5017,24.528,80203.0
2020-01-22 14:30:00,27.98,27.98,27.89,27.91,167228.0,24.528,24.528,24.4491,24.4667,167228.0
2020-01-22 15:00:00,27.91,27.91,27.69,27.69,171720.0,24.4667,24.4667,24.2738,24.2738,171720.0
2020-01-22 15:30:00,27.7,27.73,27.6,27.65,597077.0,24.2826,24.3089,24.1949,24.2388,597077.0
2020-01-23 09:30:00,27.43,27.54,27.02,27.35,352768.0,24.0459,24.1423,23.6865,23.9758,352768.0
2020-01-23 10:00:00,27.36,27.62,27.33,27.58,155678.0,23.9845,24.2125,23.9582,24.1774,155678.0
2020-01-23 10:30:00,27.59,27.7,27.49,27.51,145205.0,24.1862,24.2826,24.0985,24.116,145205.0
2020-01-23 11:00:00,27.52,27.59,27.39,27.44,99792.0,24.1248,24.1862,24.0108,24.0547,99792.0
2020-01-23 11:30:00,27.45,27.56,27.43,27.5,92239.0,24.0634,24.1599,24.0459,24.1073,92239.0
2020-01-23 12:00:00,27.5,27.54,27.42,27.53,56979.0,24.1073,24.1423,24.0371,24.1336,56979.0
2020-01-23 12:30:00,27.53,27.56,27.48,27.55,117643.0,24.1336,24.1599,24.0897,24.1511,117643.0
2020-01-23 13:00:00,27.55,27.79,27.53,27.75,89811.0,24.1511,24.3615,24.1336,24.3264,89811.0
2020-01-23 13:30:00,27.76,27.85,27.73,27.82,68983.0,24.3352,24.4141,24.3089,24.3878,68983.0
2020-01-23 14:00:00,27.82,27.89,27.81,27.87,64399.0,24.3878,24.4491,24.379,24.4316,64399.0
2020-01-23 14:30:00,27.88,27.97,27.87,27.96,83121.0,24.4404,24.5193,24.4316,24.5105,83121.0
2020-01-23 15:00:00,27.96,28.0,27.91,27.99,128271.0,24.5105,24.5456,24.4667,24.5368,128271.0
2020-01-23 15:30:00,27.99,28.03,27.91,27.93,377916.0,24.5368,24.5719,24.4667,24.4842,377916.0
2020-01-24 09:30:00,27.97,27.97,27.61,27.69,184096.0,24.5193,24.5193,24.2037,24.2738,184096.0
2020-01-24 10:00:00,27.68,27.75,27.53,27.63,160197.0,24.2651,24.3264,24.1336,24.2212,160197.0
2020-01-24 10:30:00,27.62,27.68,27.53,27.65,112605.0,24.2125,24.2651,24.1336,24.2388,112605.0
2020-01-24 11:00:00,27.65,27.67,27.42,27.45,89961.0,24.2388,24.2563,24.0371,24.0634,89961.0
2020-01-24 11:30:00,27.45,27.46,27.25,27.25,216898.0,24.0634,24.0722,23.8881,23.8881,216898.0
2020-01-24 12:00:00,27.25,27.29,27.14,27.24,137090.0,23.8881,23.9232,23.7917,23.8793,137090.0
2020-01-24 12:30:00,27.24,27.38,27.24,27.32,82490.0,23.8793,24.0021,23.8793,23.9495,82490.0
2020-01-24 13:00:00,27.32,27.36,27.22,27.22,73523.0,23.9495,23.9845,23.8618,23.8618,73523.0
2020-01-24 13:30:00,27.21,27.23,27.13,27.2,98624.0,23.853,23.8706,23.7829,23.8443,98624.0
2020-01-24 14:00:00,27.19,27.22,27.1,27.14,88773.0,23.8355,23.8618,23.7566,23.7917,88773.0
2020-01-24 14:30:00,27.14,27.25,27.07,27.24,229781.0,23.7917,23.8881,23.7303,23.8793,229781.0
2020-01-24 15:00:00,27.24,27.35,27.22,27.3,250892.0,23.8793,23.9758,23.8618,23.9319,250892.0
2020-01-24 15:30:00,27.3,27.31,27.16,27.29,712342.0,23.9319,23.9407,23.8092,23.9232,712342.0
2020-01-27 09:30:00,26.48,26.81,26.16,26.69,356720.0,23.2131,23.5024,22.9326,23.3972,356720.0
2020-01-27 10:00:00,26.67,26.8,26.59,26.77,137981.0,23.3797,23.4936,23.3095,23.4673,137981.0
2020-01-27 10:30:00,26.77,26.78,26.52,26.6,100637.0,23.4673,23.4761,23.2482,23.3183,100637.0
2020-01-27 11:00:00,26.59,26.63,26.5,26.59,104152.0,23.3095,23.3446,23.2306,23.3095,104152.0
2020-01-27 11:30:00,26.58,26.78,26.56,26.77,136022.0,23.3008,23.4761,23.2832,23.4673,136022.0
2020-01-27 12:00:00,26.76,26.78,26.67,26.72,88070.0,23.4586,23.4761,23.3797,23.4235,88070.0
2020-01-27 12:30:00,26.72,26.77,26.66,26.68,68975.0,23.4235,23.4673,23.3709,23.3884,68975.0
2020-01-27 13:00:00,26.69,26.76,26.67,26.71,102346.0,23.3972,23.4586,23.3797,23.4147,102346.0
2020-01-27 13:30:00,26.7,26.71,26.54,26.55,127576.0,23.406,23.4147,23.2657,23.2745,127576.0
2020-01-27 14:00:00,26.55,26.58,26.49,26.53,185772.0,23.2745,23.3008,23.2219,23.2569,185772.0
2020-01-27 14:30:00,26.53,26.55,26.41,26.44,132470.0,23.2569,23.2745,23.1517,23.178,132470.0
2020-01-27 15:00:00,26.44,26.45,26.34,26.37,195954.0,23.178,23.1868,23.0904,23.1167,195954.0
2020-01-27 15:30:00,26.36,26.37,26.24,26.25,780530.0,23.1079,23.1167,23.0027,23.0115,780530.0
2020-01-28 09:30:00,26.55,26.55,25.97,26.07,211915.0,23.2745,23.2745,22.766,22.8537,211915.0
2020-01-28 10:00:00,26.07,26.39,26.06,26.31,265867.0,22.8537,23.1342,22.8449,23.0641,265867.0
2020-01-28 10:30:00,26.3,26.49,26.27,26.42,226716.0,23.0553,23.2219,23.029,23.1605,226716.0
2020-01-28 11:00:00,26.41,26.45,26.26,26.33,235758.0,23.1517,23.1868,23.0202,23.0816,235758.0
2020-01-28 11:30:00,26.32,26.46,26.25,26.45,498306.0,23.0728,23.1956,23.0115,23.1868,498306.0
2020-01-28 12:00:00,26.44,26.6,26.42,26.55,210698.0,23.178,23.3183,23.1605,23.2745,210698.0
2020-01-28 12:30:00,26.55,26.6,26.46,26.59,68301.0,23.2745,23.3183,23.1956,23.3095,68301.0
2020-01-28 13:00:00,26.59,26.59,26.47,26.53,92737.0,23.3095,23.3095,23.2043,23.2569,92737.0
2020-01-28 13:30:00,26.53,26.67,26.51,26.64,145426.0,23.2569,23.3797,23.2394,23.3534,145426.0
2020-01-28 14:00:00,26.64,26.66,26.5,26.51,105442.0,23.3534,23.3709,23.2306,23.2394,105442.0
2020-01-28 14:30:00,26.51,26.54,26.44,26.45,175007.0,23.2394,23.2657,23.178,23.1868,175007.0
2020-01-28 15:00:00,26.44,26.49,26.38,26.48,157622.0,23.178,23.2219,23.1254,23.2131,157622.0
2020-01-28 15:30:00,26.49,26.49,26.39,26.41,468840.0,23.2219,23.2219,23.1342,23.1517,468840.0
2020-01-29 09:30:00,26.58,26.89,26.58,26.64,171110.0,23.3008,23.5725,23.3008,23.3534,171110.0
2020-01-29 10:00:00,26.63,26.82,26.55,26.77,176180.0,23.3446,23.5112,23.2745,23.4673,176180.0
2020-01-29 10:30:00,26.77,26.92,26.73,26.91,136508.0,23.4673,23.5988,23.4323,23.5901,136508.0
2020-01-29 11:00:00,26.92,26.94,26.64,26.74,276410.0,23.5988,23.6164,23.3534,23.441,276410.0
2020-01-29 11:30:00,26.74,26.77,26.65,26.69,210604.0,23.441,23.4673,23.3621,23.3972,210604.0
2020-01-29 12:00:00,26.69,26.73,26.6,26.65,111906.0,23.3972,23.4323,23.3183,23.3621,111906.0
2020-01-29 12:30:00,26.65,26.66,26.53,26.57,119066.0,23.3621,23.3709,23.2569,23.292,119066.0
2020-01-29 13:00:00,26.57,26.61,26.54,26.55,106113.0,23.292,23.3271,23.2657,23.2745,106113.0
2020-01-29 13:30:00,26.55,26.64,26.54,26.64,136124.0,23.2745,23.3534,23.2657,23.3534,136124.0
2020-01-29 14:00:00,26.62,26.78,26.58,26.74,134171.0,23.3358,23.4761,23.3008,23.441,134171.0
2020-01-29 14:30:00,26.74,26.79,26.72,26.77,129577.0,23.441,23.4849,23.4235,23.4673,129577.0
2020-01-29 15:00:00,26.77,26.78,26.71,26.78,183851.0,23.4673,23.4761,23.4147,23.4761,183851.0
2020-01-29 15:30:00,26.78,26.85,26.74,26.76,492850.0,23.4761,23.5375,23.441,23.4586,492850.0
2020-01-30 09:30:00,26.4,26.74,26.21,26.59,142864.0,23.143,23.441,22.9764,23.3095,142864.0
2020-01-30 10:00:00,26.59,26.68,26.49,26.51,370382.0,23.3095,23.3884,23.2219,23.2394,370382.0
2020-01-30 10:30:00,26.51,26.53,26.29,26.38,166343.0,23.2394,23.2569,23.0465,23.1254,166343.0
2020-01-30 11:00:00,26.38,26.68,26.37,26.61,243038.0,23.1254,23.3884,23.1167,23.3271,243038.0
2020-01-30 11:30:00,26.61,26.61,26.49,26.51,145430.0,23.3271,23.3271,23.2219,23.2394,145430.0
2020-01-30 12:00:00,26.52,26.55,26.42,26.44,101893.0,23.2482,23.2745,23.1605,23.178,101893.0
2020-01-30 12:30:00,26.45,26.45,26.34,26.4,79705.0,23.1868,23.1868,23.0904,23.143,79705.0
2020-01-30 13:00:00,26.4,26.5,26.33,26.43,414476.0,23.143,23.2306,23.0816,23.1693,414476.0
2020-01-30 13:30:00,26.43,26.49,26.39,26.43,119004.0,23.1693,23.2219,23.1342,23.1693,119004.0
2020-01-30 14:00:00,26.43,26.53,26.39,26.5,112757.0,23.1693,23.2569,23.1342,23.2306,112757.0
2020-01-30 14:30:00,26.5,26.61,26.44,26.54,306690.0,23.2306,23.3271,23.178,23.2657,306690.0
2020-01-30 15:00:00,26.54,26.62,26.46,26.6,548619.0,23.2657,23.3358,23.1956,23.3183,548619.0
2020-01-30 15:30:00,26.6,26.69,26.59,26.64,810846.0,23.3183,23.3972,23.3095,23.3534,810846.0
2020-01-31 09:30:00,26.57,26.57,25.88,25.97,231527.0,23.292,23.292,22.6871,22.766,231527.0
2020-01-31 10:00:00,25.96,26.0,25.83,25.87,172848.0,22.7573,22.7923,22.6433,22.6784,172848.0
2020-01-31 10:30:00,25.86,25.99,25.76,25.78,139616.0,22.6696,22.7836,22.5819,22.5995,139616.0
2020-01-31 11:00:00,25.77,25.8,25.63,25.77,226533.0,22.5907,22.617,22.468,22.5907,226533.0
2020-01-31 11:30:00,25.77,26.01,25.76,26.01,122148.0,22.5907,22.8011,22.5819,22.8011,122148.0
2020-01-31 12:00:00,26.02,26.02,25.84,25.89,104816.0,22.8099,22.8099,22.6521,22.6959,104816.0
2020-01-31 12:30:00,25.88,25.89,25.56,25.67,138764.0,22.6871,22.6959,22.4066,22.503,138764.0
2020-01-31 13:00:00,25.66,25.74,25.62,25.69,102710.0,22.4943,22.5644,22.4592,22.5206,102710.0
2020-01-31 13:30:00,25.69,25.79,25.66,25.78,103491.0,22.5206,22.6082,22.4943,22.5995,103491.0
2020-01-31 14:00:00,25.78,25.87,25.77,25.83,127868.0,22.5995,22.6784,22.5907,22.6433,127868.0
2020-01-31 14:30:00,25.82,25.91,25.74,25.77,101251.0,22.6345,22.7134,22.5644,22.5907,101251.0
2020-01-31 15:00:00,25.77,25.78,25.64,25.64,175212.0,22.5907,22.5995,22.4767,22.4767,175212.0
2020-01-31 15:30:00,25.64,25.78,25.57,25.77,949506.0,22.4767,22.5995,22.4154,22.5907,949506.0
2020-02-03 09:30:00,25.93,26.24,25.82,26.18,435292.0,22.731,23.0027,22.6345,22.9501,435292.0
2020-02-03 10:00:00,26.19,26.37,26.14,26.37,468563.0,22.9589,23.1167,22.915,23.1167,468563.0
2020-02-03 10:30:00,26.36,26.42,26.29,26.33,469422.0,23.1079,23.1605,23.0465,23.0816,469422.0
2020-02-03 11:00:00,26.34,26.39,26.19,26.21,205556.0,23.0904,23.1342,22.9589,22.9764,205556.0
2020-02-03 11:30:00,26.21,26.28,26.11,26.18,178989.0,22.9764,23.0378,22.8887,22.9501,178989.0
2020-02-03 12:00:00,26.18,26.25,26.12,26.19,121693.0,22.9501,23.0115,22.8975,22.9589,121693.0
2020-02-03 12:30:00,26.19,26.3,26.12,26.27,138643.0,22.9589,23.0553,22.8975,23.029,138643.0
2020-02-03 13:00:00,26.26,26.27,26.14,26.19,99312.0,23.0202,23.029,22.915,22.9589,99312.0
2020-02-03 13:30:00,26.19,26.29,26.17,26.28,148587.0,22.9589,23.0465,22.9413,23.0378,148587.0
2020-02-03 14:00:00,26.27,26.27,26.16,26.16,167806.0,23.029,23.029,22.9326,22.9326,167806.0
2020-02-03 14:30:00,26.17,26.27,26.13,26.2,197971.0,22.9413,23.029,22.9063,22.9676,197971.0
2020-02-03 15:00:00,26.2,26.39,26.15,26.37,737259.0,22.9676,23.1342,22.9238,23.1167,737259.0
2020-02-03 15:30:00,26.37,26.39,26.02,26.03,838457.0,23.1167,23.1342,22.8099,22.8186,838457.0
2020-02-04 09:30:00,26.77,27.05,26.62,27.03,307406.0,23.4673,23.7128,23.3358,23.6952,307406.0
2020-02-04 10:00:00,27.05,27.33,27.02,27.32,223741.0,23.7128,23.9582,23.6865,23.9495,223741.0
2020-02-04 10:30:00,27.32,27.5,27.31,27.33,359639.0,23.9495,24.1073,23.9407,23.9582,359639.0
2020-02-04 11:00:00,27.33,27.36,27.22,27.24,169694.0,23.9582,23.9845,23.8618,23.8793,169694.0
2020-02-04 11:30:00,27.25,27.27,27.11,27.14,145331.0,23.8881,23.9056,23.7654,23.7917,145331.0
2020-02-04 12:00:00,27.15,27.3,27.14,27.28,155374.0,23.8004,23.9319,23.7917,23.9144,155374.0
2020-02-04 12:30:00,27.28,27.32,27.21,27.32,114220.0,23.9144,23.9495,23.853,23.9495,114220.0
2020-02-04 13:00:00,27.32,27.39,27.27,27.27,122571.0,23.9495,24.0108,23.9056,23.9056,122571.0
2020-02-04 13:30:00,27.28,27.29,27.19,27.26,84562.0,23.9144,23.9232,23.8355,23.8969,84562.0
2020-02-04 14:00:00,27.27,27.29,27.12,27.14,117223.0,23.9056,23.9232,23.7741,23.7917,117223.0
2020-02-04 14:30:00,27.14,27.32,27.13,27.28,147169.0,23.7917,23.9495,23.7829,23.9144,147169.0
2020-02-04 15:00:00,27.28,27.35,27.24,27.28,263181.0,23.9144,23.9758,23.8793,23.9144,263181.0
2020-02-04 15:30:00,27.28,27.31,27.16,27.21,1034052.0,23.9144,23.9407,23.8092,23.853,1034052.0
2020-02-05 09:30:00,27.57,28.2,27.53,27.92,392639.0,24.1686,24.7209,24.1336,24.4754,392639.0
2020-02-05 10:00:00,27.9,27.97,27.68,27.76,252102.0,24.4579,24.5193,24.2651,24.3352,252102.0
2020-02-05 10:30:00,27.76,28.05,27.73,28.04,216099.0,24.3352,24.5894,24.3089,24.5806,216099.0
2020-02-05 11:00:00,28.03,28.11,27.94,28.02,229119.0,24.5719,24.642,24.493,24.5631,229119.0
2020-02-05 11:30:00,28.03,28.08,27.91,28.07,191419.0,24.5719,24.6157,24.4667,24.6069,191419.0
2020-02-05 12:00:00,28.07,28.23,28.0,28.17,150776.0,24.6069,24.7472,24.5456,24.6946,150776.0
2020-02-05 12:30:00,28.18,28.27,28.11,28.17,184821.0,24.7034,24.7823,24.642,24.6946,184821.0
2020-02-05 13:00:00,28.17,28.3,28.17,28.21,136590.0,24.6946,24.8086,24.6946,24.7297,136590.0
2020-02-05 13:30:00,28.21,28.3,28.14,28.29,171158.0,24.7297,24.8086,24.6683,24.7998,171158.0
2020-02-05 14:00:00,28.28,28.4,28.23,28.39,184060.0,24.791,24.8962,24.7472,24.8875,184060.0
2020-02-05 14:30:00,28.4,28.43,28.25,28.26,209437.0,24.8962,24.9225,24.7647,24.7735,209437.0
2020-02-05 15:00:00,28.27,28.46,28.27,28.42,328356.0,24.7823,24.9488,24.7823,24.9138,328356.0
2020-02-05 15:30:00,28.42,28.42,28.26,28.39,1013555.0,24.9138,24.9138,24.7735,24.8875,1013555.0
2020-02-06 09:30:00,29.85,30.4,29.61,29.78,1117099.0,26.1673,26.6495,25.9569,26.106,1117099.0
2020-02-06 10:00:00,29.79,30.06,29.58,29.85,565503.0,26.1147,26.3514,25.9306,26.1673,565503.0
2020-02-06 10:30:00,29.86,29.95,29.21,29.33,481090.0,26.1761,26.255,25.6063,25.7115,481090.0
2020-02-06 11:00:00,29.32,29.58,29.3,29.4,1089032.0,25.7027,25.9306,25.6852,25.7729,1089032.0
2020-02-06 11:30:00,29.4,29.58,29.21,29.49,615500.0,25.7729,25.9306,25.6063,25.8518,615500.0
2020-02-06 12:00:00,29.48,29.67,29.47,29.62,187396.0,25.843,26.0095,25.8342,25.9657,187396.0
2020-02-06 12:30:00,29.63,29.71,29.44,29.48,197771.0,25.9745,26.0446,25.8079,25.843,197771.0
2020-02-06 13:00:00,29.47,29.59,29.15,29.16,435091.0,25.8342,25.9394,25.5537,25.5625,435091.0
2020-02-06 13:30:00,29.16,29.54,29.15,29.38,249348.0,25.5625,25.8956,25.5537,25.7553,249348.0
2020-02-06 14:00:00,29.38,29.59,29.32,29.57,275450.0,25.7553,25.9394,25.7027,25.9219,275450.0
2020-02-06 14:30:00,29.57,29.58,29.33,29.33,233767.0,25.9219,25.9306,25.7115,25.7115,233767.0
2020-02-06 15:00:00,29.34,29.44,29.31,29.31,260619.0,25.7203,25.8079,25.694,25.694,260619.0
2020-02-06 15:30:00,29.32,29.37,28.98,29.0,1448120.0,25.7027,25.7466,25.4047,25.4222,1448120.0
2020-02-07 09:30:00,27.95,28.41,27.61,27.65,783667.0,24.5017,24.905,24.2037,24.2388,783667.0
2020-02-07 10:00:00,27.66,27.82,27.56,27.8,445771.0,24.2475,24.3878,24.1599,24.3703,445771.0
2020-02-07 10:30:00,27.8,27.81,27.52,27.67,391754.0,24.3703,24.379,24.1248,24.2563,391754.0
2020-02-07 11:00:00,27.66,28.12,27.59,28.07,408596.0,24.2475,24.6508,24.1862,24.6069,408596.0
2020-02-07 11:30:00,28.06,28.12,27.81,27.96,319853.0,24.5982,24.6508,24.379,24.5105,319853.0
2020-02-07 12:00:00,27.96,28.04,27.9,27.95,191034.0,24.5105,24.5806,24.4579,24.5017,191034.0
2020-02-07 12:30:00,27.94,27.96,27.87,27.96,152145.0,24.493,24.5105,24.4316,24.5105,152145.0
2020-02-07 13:00:00,27.96,27.99,27.88,27.98,153328.0,24.5105,24.5368,24.4404,24.528,153328.0
2020-02-07 13:30:00,27.99,28.07,27.87,27.88,159377.0,24.5368,24.6069,24.4316,24.4404,159377.0
2020-02-07 14:00:00,27.88,27.89,27.75,27.85,196908.0,24.4404,24.4491,24.3264,24.4141,196908.0
2020-02-07 14:30:00,27.85,27.88,27.72,27.87,183415.0,24.4141,24.4404,24.3001,24.4316,183415.0
2020-02-07 15:00:00,27.86,27.95,27.8,27.92,264124.0,24.4228,24.5017,24.3703,24.4754,264124.0
2020-02-07 15:30:00,27.92,27.98,27.86,27.97,1011365.0,24.4754,24.528,24.4228,24.5193,1011365.0
2020-02-10 09:30:00,27.86,28.15,27.73,28.15,262794.0,24.4228,24.6771,24.3089,24.6771,262794.0
2020-02-10 10:00:00,28.14,28.22,27.95,28.01,258625.0,24.6683,24.7384,24.5017,24.5543,258625.0
2020-02-10 10:30:00,28.01,28.29,28.0,28.28,288482.0,24.5543,24.7998,24.5456,24.791,288482.0
2020-02-10 11:00:00,28.28,28.32,28.15,28.18,217798.0,24.791,24.8261,24.6771,24.7034,217798.0
2020-02-10 11:30:00,28.19,28.21,27.96,28.05,201685.0,24.7121,24.7297,24.5105,24.5894,201685.0
2020-02-10 12:00:00,28.04,28.13,27.97,28.12,150904.0,24.5806,24.6595,24.5193,24.6508,150904.0
2020-02-10 12:30:00,28.12,28.16,28.05,28.14,126199.0,24.6508,24.6858,24.5894,24.6683,126199.0
2020-02-10 13:00:00,28.14,28.2,28.14,28.15,130857.0,24.6683,24.7209,24.6683,24.6771,130857.0
2020-02-10 13:30:00,28.15,28.35,28.15,28.33,155658.0,24.6771,24.8524,24.6771,24.8349,155658.0
2020-02-10 14:00:00,28.32,28.44,28.3,28.43,131532.0,24.8261,24.9313,24.8086,24.9225,131532.0
2020-02-10 14:30:00,28.43,28.45,28.33,28.43,157870.0,24.9225,24.9401,24.8349,24.9225,157870.0
2020-02-10 15:00:00,28.43,28.44,28.36,28.44,211389.0,24.9225,24.9313,24.8612,24.9313,211389.0
2020-02-10 15:30:00,28.44,28.51,28.37,28.5,823335.0,24.9313,24.9927,24.8699,24.9839,823335.0
2020-02-11 09:30:00,28.87,28.93,28.6,28.76,317344.0,25.3082,25.3608,25.0716,25.2118,317344.0
2020-02-11 10:00:00,28.76,28.94,28.65,28.67,160741.0,25.2118,25.3696,25.1154,25.1329,160741.0
2020-02-11 10:30:00,28.67,28.74,28.63,28.71,176029.0,25.1329,25.1943,25.0979,25.168,176029.0
2020-02-11 11:00:00,28.72,28.83,28.65,28.68,162749.0,25.1767,25.2732,25.1154,25.1417,162749.0
2020-02-11 11:30:00,28.69,28.9,28.66,28.79,153446.0,25.1504,25.3345,25.1242,25.2381,153446.0
2020-02-11 12:00:00,28.78,28.83,28.76,28.83,89388.0,25.2293,25.2732,25.2118,25.2732,89388.0
2020-02-11 12:30:00,28.82,28.85,28.71,28.76,99994.0,25.2644,25.2907,25.168,25.2118,99994.0
2020-02-11 13:00:00,28.76,28.87,28.75,28.83,112132.0,25.2118,25.3082,25.203,25.2732,112132.0
2020-02-11 13:30:00,28.84,28.87,28.74,28.78,116656.0,25.2819,25.3082,25.1943,25.2293,116656.0
2020-02-11 14:00:00,28.78,28.78,28.64,28.69,158084.0,25.2293,25.2293,25.1066,25.1504,158084.0
2020-02-11 14:30:00,28.69,28.76,28.63,28.64,147469.0,25.1504,25.2118,25.0979,25.1066,147469.0
2020-02-11 15:00:00,28.64,28.67,28.55,28.62,228432.0,25.1066,25.1329,25.0277,25.0891,228432.0
2020-02-11 15:30:00,28.62,28.62,28.51,28.58,786977.0,25.0891,25.0891,24.9927,25.054,786977.0
2020-02-12 09:30:00,28.85,29.14,28.7,29.14,278677.0,25.2907,25.5449,25.1592,25.5449,278677.0
2020-02-12 10:00:00,29.14,29.17,28.92,28.96,190486.0,25.5449,25.5712,25.3521,25.3871,190486.0
2020-02-12 10:30:00,28.96,28.99,28.86,28.95,244390.0,25.3871,25.4134,25.2995,25.3784,244390.0
2020-02-12 11:00:00,28.95,29.02,28.89,29.02,170976.0,25.3784,25.4397,25.3258,25.4397,170976.0
2020-02-12 11:30:00,29.02,29.05,28.9,29.02,192417.0,25.4397,25.466,25.3345,25.4397,192417.0
2020-02-12 12:00:00,29.02,29.07,29.0,29.06,95041.0,25.4397,25.4836,25.4222,25.4748,95041.0
2020-02-12 12:30:00,29.05,29.15,29.03,29.14,71981.0,25.466,25.5537,25.4485,25.5449,71981.0
2020-02-12 13:00:00,29.14,29.25,29.13,29.24,101386.0,25.5449,25.6414,25.5362,25.6326,101386.0
2020-02-12 13:30:00,29.23,29.36,29.21,29.34,166773.0,25.6238,25.7378,25.6063,25.7203,166773.0
2020-02-12 14:00:00,29.35,29.39,29.2,29.21,164676.0,25.729,25.7641,25.5975,25.6063,164676.0
2020-02-12 14:30:00,29.21,29.31,29.2,29.24,195273.0,25.6063,25.694,25.5975,25.6326,195273.0
2020-02-12 15:00:00,29.24,29.38,29.23,29.35,210870.0,25.6326,25.7553,25.6238,25.729,210870.0
2020-02-12 15:30:00,29.35,29.49,29.32,29.46,818193.0,25.729,25.8518,25.7027,25.8255,818193.0
2020-02-13 09:30:00,29.08,29.26,28.7,28.7,274674.0,25.4923,25.6501,25.1592,25.1592,274674.0
2020-02-13 10:00:00,28.71,28.84,28.66,28.8,130419.0,25.168,25.2819,25.1242,25.2469,130419.0
2020-02-13 10:30:00,28.79,28.81,28.54,28.76,339512.0,25.2381,25.2556,25.019,25.2118,339512.0
2020-02-13 11:00:00,28.76,28.87,28.73,28.86,153576.0,25.2118,25.3082,25.1855,25.2995,153576.0
2020-02-13 11:30:00,28.86,28.96,28.86,28.94,165168.0,25.2995,25.3871,25.2995,25.3696,165168.0
2020-02-13 12:00:00,28.95,29.07,28.94,28.97,142212.0,25.3784,25.4836,25.3696,25.3959,142212.0
2020-02-13 12:30:00,28.97,29.0,28.8,28.82,96407.0,25.3959,25.4222,25.2469,25.2644,96407.0
2020-02-13 13:00:00,28.82,28.93,28.76,28.92,84088.0,25.2644,25.3608,25.2118,25.3521,84088.0
2020-02-13 13:30:00,28.91,28.99,28.9,28.94,139752.0,25.3433,25.4134,25.3345,25.3696,139752.0
2020-02-13 14:00:00,28.95,29.0,28.94,28.95,156068.0,25.3784,25.4222,25.3696,25.3784,156068.0
2020-02-13 14:30:00,28.96,29.04,28.95,29.02,126892.0,25.3871,25.4573,25.3784,25.4397,126892.0
2020-02-13 15:00:00,29.02,29.03,28.86,28.91,190281.0,25.4397,25.4485,25.2995,25.3433,190281.0
2020-02-13 15:30:00,28.91,28.92,28.77,28.83,734106.0,25.3433,25.3521,25.2206,25.2732,734106.0
2020-02-14 09:30:00,28.83,28.99,28.71,28.96,162582.0,25.2732,25.4134,25.168,25.3871,162582.0
2020-02-14 10:00:00,28.96,29.16,28.96,29.06,286677.0,25.3871,25.5625,25.3871,25.4748,286677.0
2020-02-14 10:30:00,29.06,29.08,28.97,29.05,118173.0,25.4748,25.4923,25.3959,25.466,118173.0
2020-02-14 11:00:00,29.05,29.17,28.91,29.16,137321.0,25.466,25.5712,25.3433,25.5625,137321.0
2020-02-14 11:30:00,29.16,29.19,29.06,29.08,97272.0,25.5625,25.5888,25.4748,25.4923,97272.0
2020-02-14 12:00:00,29.08,29.09,28.98,29.01,101462.0,25.4923,25.5011,25.4047,25.431,101462.0
2020-02-14 12:30:00,29.01,29.08,28.98,29.05,114749.0,25.431,25.4923,25.4047,25.466,114749.0
2020-02-14 13:00:00,29.05,29.08,28.96,29.03,84659.0,25.466,25.4923,25.3871,25.4485,84659.0
2020-02-14 13:30:00,29.03,29.08,28.97,28.99,93910.0,25.4485,25.4923,25.3959,25.4134,93910.0
2020-02-14 14:00:00,28.98,29.07,28.96,29.07,97134.0,25.4047,25.4836,25.3871,25.4836,97134.0
2020-02-14 14:30:00,29.06,29.13,29.03,29.1,175929.0,25.4748,25.5362,25.4485,25.5099,175929.0
2020-02-14 15:00:00,29.1,29.13,29.07,29.11,191145.0,25.5099,25.5362,25.4836,25.5186,191145.0
2020-02-14 15:30:00,29.11,29.23,29.1,29.22,508605.0,25.5186,25.6238,25.5099,25.6151,508605.0
2020-02-18 09:30:00,28.75,29.1,28.72,28.72,265617.0,25.203,25.5099,25.1767,25.1767,265617.0
2020-02-18 10:00:00,28.71,28.71,28.31,28.31,204724.0,25.168,25.168,24.8173,24.8173,204724.0
2020-02-18 10:30:00,28.3,28.43,28.3,28.36,110370.0,24.8086,24.9225,24.8086,24.8612,110370.0
2020-02-18 11:00:00,28.37,28.38,28.07,28.18,172290.0,24.8699,24.8787,24.6069,24.7034,172290.0
2020-02-18 11:30:00,28.2,28.26,28.14,28.14,150166.0,24.7209,24.7735,24.6683,24.6683,150166.0
2020-02-18 12:00:00,28.14,28.25,28.05,28.07,193770.0,24.6683,24.7647,24.5894,24.6069,193770.0
2020-02-18 12:30:00,28.06,28.12,28.0,28.08,118404.0,24.5982,24.6508,24.5456,24.6157,118404.0
2020-02-18 13:00:00,28.09,28.11,28.02,28.03,131180.0,24.6245,24.642,24.5631,24.5719,131180.0
2020-02-18 13:30:00,28.03,28.07,27.92,27.96,178278.0,24.5719,24.6069,24.4754,24.5105,178278.0
2020-02-18 14:00:00,27.96,28.21,27.95,28.18,183150.0,24.5105,24.7297,24.5017,24.7034,183150.0
2020-02-18 14:30:00,28.17,28.22,28.12,28.17,117083.0,24.6946,24.7384,24.6508,24.6946,117083.0
2020-02-18 15:00:00,28.18,28.2,28.06,28.11,161031.0,24.7034,24.7209,24.5982,24.642,161031.0
2020-02-18 15:30:00,28.11,28.12,28.0,28.07,527108.0,24.642,24.6508,24.5456,24.6069,527108.0
2020-02-19 09:30:00,28.19,28.45,28.11,28.28,146293.0,24.7121,24.9401,24.642,24.791,146293.0
2020-02-19 10:00:00,28.28,28.39,28.2,28.26,103369.0,24.791,24.8875,24.7209,24.7735,103369.0
2020-02-19 10:30:00,28.26,28.28,28.11,28.14,140644.0,24.7735,24.791,24.642,24.6683,140644.0
2020-02-19 11:00:00,28.13,28.26,28.1,28.18,72721.0,24.6595,24.7735,24.6332,24.7034,72721.0
2020-02-19 11:30:00,28.17,28.17,27.92,27.95,168068.0,24.6946,24.6946,24.4754,24.5017,168068.0
2020-02-19 12:00:00,27.95,27.98,27.91,27.95,103258.0,24.5017,24.528,24.4667,24.5017,103258.0
2020-02-19 12:30:00,27.95,28.02,27.93,28.01,76151.0,24.5017,24.5631,24.4842,24.5543,76151.0
2020-02-19 13:00:00,28.01,28.08,27.96,28.08,49588.0,24.5543,24.6157,24.5105,24.6157,49588.0
2020-02-19 13:30:00,28.08,28.09,27.97,27.99,55618.0,24.6157,24.6245,24.5193,24.5368,55618.0
2020-02-19 14:00:00,27.99,28.01,27.94,27.95,62898.0,24.5368,24.5543,24.493,24.5017,62898.0
2020-02-19 14:30:00,27.95,28.02,27.91,27.91,88121.0,24.5017,24.5631,24.4667,24.4667,88121.0
2020-02-19 15:00:00,27.92,28.0,27.85,27.99,161582.0,24.4754,24.5456,24.4141,24.5368,161582.0
2020-02-19 15:30:00,27.99,28.14,27.98,28.03,592200.0,24.5368,24.6683,24.528,24.5719,592200.0
2020-02-20 09:30:00,28.1,28.79,27.89,28.78,240069.0,24.6332,25.2381,24.4491,25.2293,240069.0
2020-02-20 10:00:00,28.78,28.91,28.72,28.89,189847.0,25.2293,25.3433,25.1767,25.3258,189847.0
2020-02-20 10:30:00,28.88,28.88,28.72,28.83,106000.0,25.317,25.317,25.1767,25.2732,106000.0
2020-02-20 11:00:00,28.82,28.92,28.59,28.59,137432.0,25.2644,25.3521,25.0628,25.0628,137432.0
2020-02-20 11:30:00,28.6,28.66,28.34,28.58,175926.0,25.0716,25.1242,24.8436,25.054,175926.0
2020-02-20 12:00:00,28.57,28.67,28.47,28.66,129717.0,25.0453,25.1329,24.9576,25.1242,129717.0
2020-02-20 12:30:00,28.66,28.87,28.65,28.84,108124.0,25.1242,25.3082,25.1154,25.2819,108124.0
2020-02-20 13:00:00,28.83,28.88,28.76,28.8,79156.0,25.2732,25.317,25.2118,25.2469,79156.0
2020-02-20 13:30:00,28.8,28.84,28.72,28.73,97677.0,25.2469,25.2819,25.1767,25.1855,97677.0
2020-02-20 14:00:00,28.73,28.79,28.69,28.75,105395.0,25.1855,25.2381,25.1504,25.203,105395.0
2020-02-20 14:30:00,28.75,28.9,28.75,28.86,123727.0,25.203,25.3345,25.203,25.2995,123727.0
2020-02-20 15:00:00,28.86,28.95,28.83,28.86,187123.0,25.2995,25.3784,25.2732,25.2995,187123.0
2020-02-20 15:30:00,28.86,28.91,28.8,28.81,881675.0,25.2995,25.3433,25.2469,25.2556,881675.0
2020-02-21 09:30:00,28.45,28.79,28.4,28.46,488080.0,24.9401,25.2381,24.8962,24.9488,488080.0
2020-02-21 10:00:00,28.45,28.62,28.32,28.38,256029.0,24.9401,25.0891,24.8261,24.8787,256029.0
2020-02-21 10:30:00,28.39,28.39,28.18,28.3,233329.0,24.8875,24.8875,24.7034,24.8086,233329.0
2020-02-21 11:00:00,28.3,28.3,28.02,28.03,231607.0,24.8086,24.8086,24.5631,24.5719,231607.0
2020-02-21 11:30:00,28.03,28.07,27.86,27.92,237132.0,24.5719,24.6069,24.4228,24.4754,237132.0
2020-02-21 12:00:00,27.92,28.03,27.83,28.02,265735.0,24.4754,24.5719,24.3965,24.5631,265735.0
2020-02-21 12:30:00,28.02,28.02,27.89,27.96,104065.0,24.5631,24.5631,24.4491,24.5105,104065.0
2020-02-21 13:00:00,27.96,28.0,27.9,27.91,100530.0,24.5105,24.5456,24.4579,24.4667,100530.0
2020-02-21 13:30:00,27.91,27.94,27.75,27.75,226317.0,24.4667,24.493,24.3264,24.3264,226317.0
2020-02-21 14:00:00,27.75,27.95,27.74,27.94,138612.0,24.3264,24.5017,24.3177,24.493,138612.0
2020-02-21 14:30:00,27.95,28.01,27.85,27.87,135018.0,24.5017,24.5543,24.4141,24.4316,135018.0
2020-02-21 15:00:00,27.88,27.92,27.85,27.88,165360.0,24.4404,24.4754,24.4141,24.4404,165360.0
2020-02-21 15:30:00,27.87,28.01,27.83,27.99,737031.0,24.4316,24.5543,24.3965,24.5368,737031.0
2020-02-24 09:30:00,26.33,26.41,25.51,25.99,904274.0,23.0816,23.1517,22.3628,22.7836,904274.0
2020-02-24 10:00:00,26.0,26.14,25.84,25.87,489763.0,22.7923,22.915,22.6521,22.6784,489763.0
2020-02-24 10:30:00,25.86,25.92,25.71,25.75,345307.0,22.6696,22.7222,22.5381,22.5732,345307.0
2020-02-24 11:00:00,25.75,25.76,25.55,25.68,342968.0,22.5732,22.5819,22.3978,22.5118,342968.0
2020-02-24 11:30:00,25.68,25.84,25.64,25.78,406037.0,22.5118,22.6521,22.4767,22.5995,406037.0
2020-02-24 12:00:00,25.78,25.82,25.58,25.58,230900.0,22.5995,22.6345,22.4241,22.4241,230900.0
2020-02-24 12:30:00,25.58,25.65,25.42,25.45,449027.0,22.4241,22.4855,22.2839,22.3102,449027.0
2020-02-24 13:00:00,25.45,25.51,25.37,25.51,184269.0,22.3102,22.3628,22.24,22.3628,184269.0
2020-02-24 13:30:00,25.5,25.64,25.49,25.63,191205.0,22.354,22.4767,22.3452,22.468,191205.0
2020-02-24 14:00:00,25.62,25.69,25.5,25.68,119745.0,22.4592,22.5206,22.354,22.5118,119745.0
2020-02-24 14:30:00,25.69,25.81,25.62,25.78,175329.0,22.5206,22.6258,22.4592,22.5995,175329.0
2020-02-24 15:00:00,25.78,25.81,25.7,25.76,334880.0,22.5995,22.6258,22.5293,22.5819,334880.0
2020-02-24 15:30:00,25.77,25.8,25.54,25.55,1179318.0,22.5907,22.617,22.3891,22.3978,1179318.0
2020-02-25 09:30:00,25.8,25.81,25.01,25.17,351079.0,22.617,22.6258,21.9245,22.0647,351079.0
2020-02-25 10:00:00,25.18,25.21,24.75,24.81,335476.0,22.0735,22.0998,21.6965,21.7491,335476.0
2020-02-25 10:30:00,24.81,24.93,24.6,24.81,439737.0,21.7491,21.8543,21.565,21.7491,439737.0
2020-02-25 11:00:00,24.8,24.94,24.64,24.91,289501.0,21.7404,21.8631,21.6001,21.8368,289501.0
2020-02-25 11:30:00,24.91,25.06,24.85,24.89,515119.0,21.8368,21.9683,21.7842,21.8193,515119.0
2020-02-25 12:00:00,24.89,24.92,24.71,24.72,136441.0,21.8193,21.8456,21.6615,21.6702,136441.0
2020-02-25 12:30:00,24.73,24.8,24.62,24.66,195385.0,21.679,21.7404,21.5826,21.6176,195385.0
2020-02-25 13:00:00,24.65,24.83,24.64,24.69,284974.0,21.6089,21.7667,21.6001,21.6439,284974.0
2020-02-25 13:30:00,24.68,24.8,24.6,24.6,242748.0,21.6352,21.7404,21.565,21.565,242748.0
2020-02-25 14:00:00,24.61,24.64,24.39,24.4,277832.0,21.5738,21.6001,21.381,21.3897,277832.0
2020-02-25 14:30:00,24.4,24.57,24.31,24.48,344154.0,21.3897,21.5387,21.3108,21.4598,344154.0
2020-02-25 15:00:00,24.48,24.61,24.31,24.45,317574.0,21.4598,21.5738,21.3108,21.4335,317574.0
2020-02-25 15:30:00,24.44,24.47,24.24,24.35,912026.0,21.4248,21.4511,21.2495,21.3459,912026.0
2020-02-26 09:30:00,24.58,25.1,24.47,24.57,553180.0,21.5475,22.0034,21.4511,21.5387,553180.0
2020-02-26 10:00:00,24.57,24.88,24.57,24.71,522733.0,21.5387,21.8105,21.5387,21.6615,522733.0
2020-02-26 10:30:00,24.72,24.77,24.53,24.56,193721.0,21.6702,21.7141,21.5037,21.53,193721.0
2020-02-26 11:00:00,24.55,24.63,24.37,24.6,149398.0,21.5212,21.5913,21.3634,21.565,149398.0
2020-02-26 11:30:00,24.6,24.61,24.31,24.32,151826.0,21.565,21.5738,21.3108,21.3196,151826.0
2020-02-26 12:00:00,24.32,24.34,24.14,24.23,155434.0,21.3196,21.3371,21.1618,21.2407,155434.0
2020-02-26 12:30:00,24.23,24.33,24.12,24.17,96809.0,21.2407,21.3284,21.1443,21.1881,96809.0
2020-02-26 13:00:00,24.18,24.19,24.0,24.04,94480.0,21.1969,21.2056,21.0391,21.0741,94480.0
2020-02-26 13:30:00,24.04,24.04,23.7,23.75,168859.0,21.0741,21.0741,20.7761,20.8199,168859.0
2020-02-26 14:00:00,23.75,23.9,23.71,23.74,162756.0,20.8199,20.9514,20.7848,20.8111,162756.0
2020-02-26 14:30:00,23.74,23.78,23.59,23.63,284691.0,20.8111,20.8462,20.6796,20.7147,284691.0
2020-02-26 15:00:00,23.64,23.78,23.57,23.67,292957.0,20.7235,20.8462,20.6621,20.7498,292957.0
2020-02-26 15:30:00,23.67,23.7,23.5,23.52,822099.0,20.7498,20.7761,20.6008,20.6183,822099.0
2020-02-27 09:30:00,22.77,22.79,22.29,22.51,443429.0,19.9608,19.9783,19.54,19.7329,443429.0
2020-02-27 10:00:00,22.52,22.76,22.45,22.55,505661.0,19.7417,19.952,19.6803,19.768,505661.0
2020-02-27 10:30:00,22.54,23.37,22.4,23.34,583091.0,19.7592,20.4868,19.6365,20.4605,583091.0
2020-02-27 11:00:00,23.33,23.73,23.3,23.7,576137.0,20.4517,20.8024,20.4254,20.7761,576137.0
2020-02-27 11:30:00,23.69,23.86,23.62,23.83,348800.0,20.7673,20.9163,20.7059,20.89,348800.0
2020-02-27 12:00:00,23.82,24.13,23.75,24.06,355239.0,20.8813,21.153,20.8199,21.0917,355239.0
2020-02-27 12:30:00,24.05,24.39,24.05,24.23,391644.0,21.0829,21.381,21.0829,21.2407,391644.0
2020-02-27 13:00:00,24.23,24.33,24.14,24.16,199435.0,21.2407,21.3284,21.1618,21.1793,199435.0
2020-02-27 13:30:00,24.17,24.23,23.7,23.74,261946.0,21.1881,21.2407,20.7761,20.8111,261946.0
2020-02-27 14:00:00,23.73,23.82,23.63,23.75,208435.0,20.8024,20.8813,20.7147,20.8199,208435.0
2020-02-27 14:30:00,23.75,23.75,23.45,23.48,183626.0,20.8199,20.8199,20.5569,20.5832,183626.0
2020-02-27 15:00:00,23.46,23.55,23.32,23.33,342583.0,20.5657,20.6446,20.443,20.4517,342583.0
2020-02-27 15:30:00,23.33,23.35,22.95,22.96,900774.0,20.4517,20.4693,20.1186,20.1274,900774.0
2020-02-28 09:30:00,22.22,23.04,22.11,22.77,382189.0,19.4787,20.1975,19.3822,19.9608,382189.0
2020-02-28 10:00:00,22.77,23.02,22.47,22.68,297272.0,19.9608,20.18,19.6978,19.8819,297272.0
2020-02-28 10:30:00,22.68,23.0,22.66,22.91,365212.0,19.8819,20.1624,19.8644,20.0835,365212.0
2020-02-28 11:00:00,22.91,23.02,22.71,22.98,324339.0,20.0835,20.18,19.9082,20.1449,324339.0
2020-02-28 11:30:00,23.0,23.4,22.97,23.14,458560.0,20.1624,20.5131,20.1361,20.2852,458560.0
2020-02-28 12:00:00,23.15,23.21,22.93,23.14,385334.0,20.2939,20.3465,20.1011,20.2852,385334.0
2020-02-28 12:30:00,23.15,23.3,23.0,23.25,235677.0,20.2939,20.4254,20.1624,20.3816,235677.0
2020-02-28 13:00:00,23.24,23.33,23.0,23.01,233699.0,20.3728,20.4517,20.1624,20.1712,233699.0
2020-02-28 13:30:00,23.0,23.0,22.67,22.96,243131.0,20.1624,20.1624,19.8732,20.1274,243131.0
2020-02-28 14:00:00,22.95,23.05,22.81,23.03,213450.0,20.1186,20.2063,19.9959,20.1887,213450.0
2020-02-28 14:30:00,23.03,23.3,22.98,23.05,339779.0,20.1887,20.4254,20.1449,20.2063,339779.0
2020-02-28 15:00:00,23.05,23.18,22.87,22.88,285622.0,20.2063,20.3202,20.0485,20.0572,285622.0
2020-02-28 15:30:00,22.88,23.47,22.83,23.45,849078.0,20.0572,20.5745,20.0134,20.5569,849078.0
2020-03-02 09:30:00,23.56,23.75,22.74,22.78,611473.0,20.6533,20.8199,19.9345,19.9696,611473.0
2020-03-02 10:00:00,22.79,23.17,22.68,23.14,530537.0,19.9783,20.3115,19.8819,20.2852,530537.0
2020-03-02 10:30:00,23.16,23.4,23.0,23.23,370909.0,20.3027,20.5131,20.1624,20.3641,370909.0
2020-03-02 11:00:00,23.23,23.48,23.17,23.31,442490.0,20.3641,20.5832,20.3115,20.4342,442490.0
2020-03-02 11:30:00,23.32,23.4,23.18,23.38,264116.0,20.443,20.5131,20.3202,20.4956,264116.0
2020-03-02 12:00:00,23.39,23.44,23.16,23.3,168523.0,20.5043,20.5482,20.3027,20.4254,168523.0
2020-03-02 12:30:00,23.3,23.54,23.29,23.49,184380.0,20.4254,20.6358,20.4167,20.592,184380.0
2020-03-02 13:00:00,23.49,23.52,23.26,23.3,157890.0,20.592,20.6183,20.3904,20.4254,157890.0
2020-03-02 13:30:00,23.31,23.38,23.16,23.21,247774.0,20.4342,20.4956,20.3027,20.3465,247774.0
2020-03-02 14:00:00,23.19,23.3,23.03,23.03,332093.0,20.329,20.4254,20.1887,20.1887,332093.0
2020-03-02 14:30:00,23.03,23.14,22.91,22.96,319002.0,20.1887,20.2852,20.0835,20.1274,319002.0
2020-03-02 15:00:00,22.95,23.31,22.93,23.26,266956.0,20.1186,20.4342,20.1011,20.3904,266956.0
2020-03-02 15:30:00,23.26,23.72,23.26,23.69,652325.0,20.3904,20.7936,20.3904,20.7673,652325.0
2020-03-03 09:30:00,23.78,23.78,23.33,23.61,433436.0,20.8462,20.8462,20.4517,20.6972,433436.0
2020-03-03 10:00:00,23.59,24.78,23.58,23.95,599343.0,20.6796,21.7228,20.6709,20.9952,599343.0
2020-03-03 10:30:00,23.95,24.11,23.82,24.0,268459.0,20.9952,21.1355,20.8813,21.0391,268459.0
2020-03-03 11:00:00,24.0,24.01,23.5,23.51,437761.0,21.0391,21.0478,20.6008,20.6095,437761.0
2020-03-03 11:30:00,23.52,23.77,23.42,23.65,335176.0,20.6183,20.8374,20.5306,20.7322,335176.0
2020-03-03 12:00:00,23.64,23.77,23.47,23.5,148879.0,20.7235,20.8374,20.5745,20.6008,148879.0
2020-03-03 12:30:00,23.51,23.68,23.42,23.53,185207.0,20.6095,20.7585,20.5306,20.6271,185207.0
2020-03-03 13:00:00,23.53,23.54,23.38,23.54,226203.0,20.6271,20.6358,20.4956,20.6358,226203.0
2020-03-03 13:30:00,23.54,23.55,23.2,23.29,303030.0,20.6358,20.6446,20.3378,20.4167,303030.0
2020-03-03 14:00:00,23.3,23.45,23.14,23.35,417455.0,20.4254,20.5569,20.2852,20.4693,417455.0
2020-03-03 14:30:00,23.34,23.44,23.09,23.4,294265.0,20.4605,20.5482,20.2413,20.5131,294265.0
2020-03-03 15:00:00,23.41,23.65,23.35,23.58,338176.0,20.5219,20.7322,20.4693,20.6709,338176.0
2020-03-03 15:30:00,23.58,23.61,23.32,23.36,808189.0,20.6709,20.6972,20.443,20.478,808189.0
2020-03-04 09:30:00,23.66,23.78,23.08,23.23,374370.0,20.741,20.8462,20.2326,20.3641,374370.0
2020-03-04 10:00:00,23.24,23.7,23.23,23.63,498551.0,20.3728,20.7761,20.3641,20.7147,498551.0
2020-03-04 10:30:00,23.64,23.67,23.37,23.53,160755.0,20.7235,20.7498,20.4868,20.6271,160755.0
2020-03-04 11:00:00,23.53,23.67,23.46,23.52,326541.0,20.6271,20.7498,20.5657,20.6183,326541.0
2020-03-04 11:30:00,23.52,23.62,23.45,23.55,306930.0,20.6183,20.7059,20.5569,20.6446,306930.0
2020-03-04 12:00:00,23.55,23.7,23.5,23.68,181798.0,20.6446,20.7761,20.6008,20.7585,181798.0
2020-03-04 12:30:00,23.68,23.83,23.64,23.81,127972.0,20.7585,20.89,20.7235,20.8725,127972.0
2020-03-04 13:00:00,23.81,24.09,23.8,24.05,219283.0,20.8725,21.118,20.8637,21.0829,219283.0
2020-03-04 13:30:00,24.05,24.09,23.98,23.99,126858.0,21.0829,21.118,21.0215,21.0303,126858.0
2020-03-04 14:00:00,23.99,24.15,23.94,24.12,166570.0,21.0303,21.1706,20.9865,21.1443,166570.0
2020-03-04 14:30:00,24.12,24.15,24.02,24.09,172955.0,21.1443,21.1706,21.0566,21.118,172955.0
2020-03-04 15:00:00,24.08,24.23,24.07,24.23,183984.0,21.1092,21.2407,21.1004,21.2407,183984.0
2020-03-04 15:30:00,24.24,24.34,24.16,24.33,790239.0,21.2495,21.3371,21.1793,21.3284,790239.0
2020-03-05 09:30:00,23.09,23.49,22.88,22.98,312740.0,20.5488,20.9048,20.3619,20.4509,312740.0
2020-03-05 10:00:00,22.98,23.1,22.62,22.62,438658.0,20.4509,20.5577,20.1305,20.1305,438658.0
2020-03-05 10:30:00,22.62,22.69,22.43,22.44,233455.0,20.1305,20.1928,19.9614,19.9703,233455.0
2020-03-05 11:00:00,22.44,22.87,22.41,22.86,235740.0,19.9703,20.353,19.9436,20.3441,235740.0
2020-03-05 11:30:00,22.86,22.9,22.46,22.5,183693.0,20.3441,20.3797,19.9881,20.0237,183693.0
2020-03-05 12:00:00,22.49,22.54,22.18,22.23,258734.0,20.0148,20.0593,19.7389,19.7834,258734.0
2020-03-05 12:30:00,22.23,22.33,22.07,22.1,274493.0,19.7834,19.8724,19.641,19.6677,274493.0
2020-03-05 13:00:00,22.1,22.17,21.97,22.11,225172.0,19.6677,19.73,19.552,19.6766,225172.0
2020-03-05 13:30:00,22.1,22.32,22.09,22.32,231704.0,19.6677,19.8635,19.6588,19.8635,231704.0
2020-03-05 14:00:00,22.32,22.4,22.18,22.2,199833.0,19.8635,19.9347,19.7389,19.7567,199833.0
2020-03-05 14:30:00,22.21,22.43,22.21,22.27,213191.0,19.7656,19.9614,19.7656,19.819,213191.0
2020-03-05 15:00:00,22.26,22.33,22.03,22.12,381242.0,19.8101,19.8724,19.6054,19.6855,381242.0
2020-03-05 15:30:00,22.11,22.31,22.09,22.22,864547.0,19.6766,19.8546,19.6588,19.7745,864547.0
2020-03-06 09:30:00,21.25,21.81,21.09,21.65,652001.0,18.9113,19.4097,18.7689,19.2673,652001.0
2020-03-06 10:00:00,21.65,21.84,21.43,21.83,296007.0,19.2673,19.4364,19.0715,19.4275,296007.0
2020-03-06 10:30:00,21.81,22.2,21.68,22.17,204225.0,19.4097,19.7567,19.294,19.73,204225.0
2020-03-06 11:00:00,22.17,22.23,21.75,21.79,225507.0,19.73,19.7834,19.3563,19.3919,225507.0
2020-03-06 11:30:00,21.79,21.84,21.62,21.77,131600.0,19.3919,19.4364,19.2406,19.3741,131600.0
2020-03-06 12:00:00,21.78,21.78,21.31,21.35,226312.0,19.383,19.383,18.9647,19.0003,226312.0
2020-03-06 12:30:00,21.36,21.51,21.35,21.41,141154.0,19.0092,19.1427,19.0003,19.0537,141154.0
2020-03-06 13:00:00,21.41,21.56,21.38,21.46,124270.0,19.0537,19.1872,19.027,19.0982,124270.0
2020-03-06 13:30:00,21.46,21.5,21.29,21.32,166726.0,19.0982,19.1338,18.9469,18.9736,166726.0
2020-03-06 14:00:00,21.32,21.35,21.26,21.27,136224.0,18.9736,19.0003,18.9202,18.9291,136224.0
2020-03-06 14:30:00,21.28,21.29,21.03,21.17,314839.0,18.938,18.9469,18.7155,18.8401,314839.0
2020-03-06 15:00:00,21.17,21.41,21.13,21.32,229960.0,18.8401,19.0537,18.8045,18.9736,229960.0
2020-03-06 15:30:00,21.32,21.8,21.31,21.7,843128.0,18.9736,19.4008,18.9647,19.3118,843128.0
2020-03-09 09:30:00,20.02,20.26,18.89,19.39,384075.0,17.8167,18.0302,16.811,17.256,384075.0
2020-03-09 10:00:00,19.38,19.71,19.11,19.3,544320.0,17.2471,17.5408,17.0068,17.1759,544320.0
2020-03-09 10:30:00,19.3,19.45,18.7,18.86,418794.0,17.1759,17.3094,16.6419,16.7843,418794.0
2020-03-09 11:00:00,18.87,18.92,18.71,18.75,497462.0,16.7932,16.8377,16.6508,16.6864,497462.0
2020-03-09 11:30:00,18.75,19.28,18.75,19.16,337901.0,16.6864,17.1581,16.6864,17.0513,337901.0
2020-03-09 12:00:00,19.16,19.4,18.91,18.93,184858.0,17.0513,17.2649,16.8288,16.8466,184858.0
2020-03-09 12:30:00,18.91,18.93,18.69,18.73,253323.0,16.8288,16.8466,16.633,16.6686,253323.0
2020-03-09 13:00:00,18.72,18.75,18.55,18.57,212944.0,16.6597,16.6864,16.5084,16.5262,212944.0
2020-03-09 13:30:00,18.57,18.58,18.21,18.22,257311.0,16.5262,16.5351,16.2059,16.2148,257311.0
2020-03-09 14:00:00,18.21,18.31,18.13,18.2,224581.0,16.2059,16.2949,16.1347,16.197,224581.0
2020-03-09 14:30:00,18.2,18.59,18.15,18.55,281662.0,16.197,16.544,16.1525,16.5084,281662.0
2020-03-09 15:00:00,18.55,18.65,18.42,18.51,324025.0,16.5084,16.5974,16.3927,16.4728,324025.0
2020-03-09 15:30:00,18.51,18.61,18.35,18.43,1007821.0,16.4728,16.5618,16.3305,16.4016,1007821.0
2020-03-10 09:30:00,19.56,19.94,18.68,19.11,330771.0,17.4073,17.7455,16.6241,17.0068,330771.0
2020-03-10 10:00:00,19.1,19.11,18.78,18.8,214416.0,16.9979,17.0068,16.7131,16.7309,214416.0
2020-03-10 10:30:00,18.79,18.8,18.49,18.52,248678.0,16.722,16.7309,16.455,16.4817,248678.0
2020-03-10 11:00:00,18.52,18.59,18.04,18.05,208680.0,16.4817,16.544,16.0546,16.0635,208680.0
2020-03-10 11:30:00,18.05,18.21,18.0,18.03,240105.0,16.0635,16.2059,16.019,16.0457,240105.0
2020-03-10 12:00:00,18.04,18.52,18.03,18.34,191718.0,16.0546,16.4817,16.0457,16.3216,191718.0
2020-03-10 12:30:00,18.34,18.34,18.1,18.14,281065.0,16.3216,16.3216,16.108,16.1436,281065.0
2020-03-10 13:00:00,18.13,18.29,18.06,18.29,199626.0,16.1347,16.2771,16.0724,16.2771,199626.0
2020-03-10 13:30:00,18.29,18.4,18.08,18.09,145797.0,16.2771,16.3749,16.0902,16.0991,145797.0
2020-03-10 14:00:00,18.09,18.39,18.03,18.38,380055.0,16.0991,16.366,16.0457,16.3571,380055.0
2020-03-10 14:30:00,18.38,18.92,18.36,18.85,348024.0,16.3571,16.8377,16.3394,16.7754,348024.0
2020-03-10 15:00:00,18.87,19.13,18.87,19.0,228551.0,16.7932,17.0246,16.7932,16.9089,228551.0
2020-03-10 15:30:00,19.01,19.2,18.81,19.15,669857.0,16.9178,17.0869,16.7398,17.0424,669857.0
2020-03-11 09:30:00,18.44,18.53,17.77,17.92,458837.0,16.4105,16.4906,15.8143,15.9478,458837.0
2020-03-11 10:00:00,17.91,18.07,17.59,17.63,418969.0,15.9389,16.0813,15.6541,15.6897,418969.0
2020-03-11 10:30:00,17.62,17.93,17.58,17.88,369021.0,15.6808,15.9567,15.6452,15.9122,369021.0
2020-03-11 11:00:00,17.88,17.94,17.56,17.68,262183.0,15.9122,15.9656,15.6274,15.7342,262183.0
2020-03-11 11:30:00,17.68,17.92,17.59,17.82,220844.0,15.7342,15.9478,15.6541,15.8588,220844.0
2020-03-11 12:00:00,17.81,18.23,17.74,18.12,251233.0,15.8499,16.2237,15.7876,16.1258,251233.0
2020-03-11 12:30:00,18.11,18.12,17.83,17.98,400112.0,16.1169,16.1258,15.8677,16.0012,400112.0
2020-03-11 13:00:00,17.96,17.97,17.68,17.84,292106.0,15.9834,15.9923,15.7342,15.8766,292106.0
2020-03-11 13:30:00,17.85,17.94,17.62,17.64,283251.0,15.8855,15.9656,15.6808,15.6986,283251.0
2020-03-11 14:00:00,17.65,17.7,17.52,17.63,207484.0,15.7075,15.752,15.5918,15.6897,207484.0
2020-03-11 14:30:00,17.64,17.86,17.52,17.57,313898.0,15.6986,15.8944,15.5918,15.6363,313898.0
2020-03-11 15:00:00,17.58,17.59,17.36,17.53,358747.0,15.6452,15.6541,15.4494,15.6007,358747.0
2020-03-11 15:30:00,17.5,17.69,17.43,17.57,816570.0,15.574,15.7431,15.5117,15.6363,816570.0
2020-03-12 09:30:00,16.18,16.44,15.21,16.44,140128.0,14.3993,14.6307,13.536,14.6307,140128.0
2020-03-12 10:00:00,16.46,16.47,15.03,15.03,332073.0,14.6485,14.6574,13.3758,13.3758,332073.0
2020-03-12 10:30:00,15.04,15.46,14.89,15.41,411782.0,13.3847,13.7585,13.2512,13.714,411782.0
2020-03-12 11:00:00,15.41,15.41,15.08,15.26,343692.0,13.714,13.714,13.4203,13.5805,343692.0
2020-03-12 11:30:00,15.27,15.39,14.99,15.0,246704.0,13.5894,13.6962,13.3402,13.3491,246704.0
2020-03-12 12:00:00,15.0,15.05,14.79,15.01,350500.0,13.3491,13.3936,13.1623,13.358,350500.0
2020-03-12 12:30:00,15.01,15.37,14.71,15.28,367702.0,13.358,13.6784,13.0911,13.5983,367702.0
2020-03-12 13:00:00,15.26,15.72,15.12,15.25,277209.0,13.5805,13.9899,13.4559,13.5716,277209.0
2020-03-12 13:30:00,15.25,15.27,14.89,15.19,259880.0,13.5716,13.5894,13.2512,13.5182,259880.0
2020-03-12 14:00:00,15.19,15.29,14.96,15.04,252676.0,13.5182,13.6072,13.3135,13.3847,252676.0
2020-03-12 14:30:00,15.04,15.29,14.98,15.06,273116.0,13.3847,13.6072,13.3313,13.4025,273116.0
2020-03-12 15:00:00,15.06,15.18,15.0,15.04,331286.0,13.4025,13.5093,13.3491,13.3847,331286.0
2020-03-12 15:30:00,15.04,15.1,15.0,15.0,1054508.0,13.3847,13.4381,13.3491,13.3491,1054508.0
2020-03-13 09:30:00,15.57,15.62,14.06,15.27,1531071.0,13.8564,13.9009,12.5126,13.5894,1531071.0
2020-03-13 10:00:00,15.28,15.68,15.1,15.52,616325.0,13.5983,13.9543,13.4381,13.8119,616325.0
2020-03-13 10:30:00,15.53,15.8,15.27,15.29,496468.0,13.8208,14.0611,13.5894,13.6072,496468.0
2020-03-13 11:00:00,15.29,15.45,15.19,15.2,359975.0,13.6072,13.7496,13.5182,13.5271,359975.0
2020-03-13 11:30:00,15.19,15.22,15.01,15.09,371070.0,13.5182,13.5449,13.358,13.4292,371070.0
2020-03-13 12:00:00,15.1,15.19,14.94,15.13,331949.0,13.4381,13.5182,13.2957,13.4648,331949.0
2020-03-13 12:30:00,15.13,15.4,15.09,15.25,334727.0,13.4648,13.7051,13.4292,13.5716,334727.0
2020-03-13 13:00:00,15.25,15.72,15.23,15.65,304607.0,13.5716,13.9899,13.5538,13.9276,304607.0
2020-03-13 13:30:00,15.65,16.02,15.52,16.01,290796.0,13.9276,14.2569,13.8119,14.248,290796.0
2020-03-13 14:00:00,16.0,16.01,15.48,15.54,310697.0,14.2391,14.248,13.7763,13.8297,310697.0
2020-03-13 14:30:00,15.54,15.76,15.49,15.66,418810.0,13.8297,14.0255,13.7852,13.9365,418810.0
2020-03-13 15:00:00,15.65,15.69,15.34,15.39,524890.0,13.9276,13.9632,13.6517,13.6962,524890.0
2020-03-13 15:30:00,15.39,16.23,15.27,16.23,1306505.0,13.6962,14.4438,13.5894,14.4438,1306505.0
2020-03-16 09:30:00,13.25,13.95,13.12,13.3,281302.0,11.7917,12.4147,11.676,11.8362,281302.0
2020-03-16 10:00:00,13.3,13.31,12.81,12.82,509034.0,11.8362,11.8451,11.4002,11.4091,509034.0
2020-03-16 10:30:00,12.81,13.27,12.71,12.74,497681.0,11.4002,11.8095,11.3112,11.3379,497681.0
2020-03-16 11:00:00,12.75,13.73,12.73,13.41,469873.0,11.3468,12.2189,11.329,11.9341,469873.0
2020-03-16 11:30:00,13.42,13.58,13.2,13.25,447996.0,11.943,12.0854,11.7472,11.7917,447996.0
2020-03-16 12:00:00,13.24,13.3,12.5,12.51,561993.0,11.7828,11.8362,11.1243,11.1332,561993.0
2020-03-16 12:30:00,12.51,12.81,12.28,12.29,565274.0,11.1332,11.4002,10.9285,10.9374,565274.0
2020-03-16 13:00:00,12.29,12.79,12.28,12.67,400869.0,10.9374,11.3824,10.9285,11.2756,400869.0
2020-03-16 13:30:00,12.66,12.66,12.22,12.28,239434.0,11.2667,11.2667,10.8751,10.9285,239434.0
2020-03-16 14:00:00,12.27,12.33,12.18,12.33,192971.0,10.9196,10.973,10.8395,10.973,192971.0
2020-03-16 14:30:00,12.33,12.59,12.14,12.57,313068.0,10.973,11.2044,10.8039,11.1866,313068.0
2020-03-16 15:00:00,12.6,12.66,12.13,12.26,268155.0,11.2133,11.2667,10.795,10.9107,268155.0
2020-03-16 15:30:00,12.25,12.25,11.48,11.48,1473808.0,10.9018,10.9018,10.2165,10.2165,1473808.0
2020-03-17 09:30:00,11.8,11.87,10.86,11.17,620024.0,10.5013,10.5636,9.6648,9.9407,620024.0
2020-03-17 10:00:00,11.17,11.31,10.85,10.95,344883.0,9.9407,10.0653,9.6559,9.7449,344883.0
2020-03-17 10:30:00,10.96,11.26,10.92,11.15,367118.0,9.7538,10.0208,9.7182,9.9229,367118.0
2020-03-17 11:00:00,11.15,12.27,11.07,12.17,479596.0,9.9229,10.9196,9.8517,10.8306,479596.0
2020-03-17 11:30:00,12.17,12.57,12.13,12.36,322711.0,10.8306,11.1866,10.795,10.9997,322711.0
2020-03-17 12:00:00,12.37,12.78,12.14,12.27,371748.0,11.0086,11.3735,10.8039,10.9196,371748.0
2020-03-17 12:30:00,12.28,12.4,11.99,12.02,411503.0,10.9285,11.0353,10.6704,10.6971,411503.0
2020-03-17 13:00:00,12.02,12.06,11.78,11.83,306099.0,10.6971,10.7327,10.4835,10.528,306099.0
2020-03-17 13:30:00,11.84,12.16,11.82,11.98,276204.0,10.5369,10.8217,10.5191,10.6615,276204.0
2020-03-17 14:00:00,11.97,12.46,11.96,12.39,258766.0,10.6526,11.0887,10.6437,11.0264,258766.0
2020-03-17 14:30:00,12.39,12.66,12.39,12.66,284953.0,11.0264,11.2667,11.0264,11.2667,284953.0
2020-03-17 15:00:00,12.65,12.66,12.33,12.38,439658.0,11.2578,11.2667,10.973,11.0175,439658.0
2020-03-17 15:30:00,12.38,13.2,12.37,13.19,1553644.0,11.0175,11.7472,11.0086,11.7383,1553644.0
2020-03-18 09:30:00,12.02,13.19,12.01,12.59,632012.0,10.6971,11.7383,10.6882,11.2044,632012.0
2020-03-18 10:00:00,12.6,13.17,12.54,12.83,514483.0,11.2133,11.7205,11.1599,11.418,514483.0
2020-03-18 10:30:00,12.83,13.14,12.67,12.71,291868.0,11.418,11.6938,11.2756,11.3112,291868.0
2020-03-18 11:00:00,12.71,12.91,12.49,12.69,425795.0,11.3112,11.4892,11.1154,11.2934,425795.0
2020-03-18 11:30:00,12.68,13.14,12.65,12.94,284826.0,11.2845,11.6938,11.2578,11.5159,284826.0
2020-03-18 12:00:00,12.95,13.05,12.71,12.88,412743.0,11.5248,11.6138,11.3112,11.4625,412743.0
2020-03-18 12:30:00,12.88,12.89,12.51,12.51,384887.0,11.4625,11.4714,11.1332,11.1332,384887.0
2020-03-18 13:00:00,12.52,12.55,12.2,12.24,211030.0,11.1421,11.1688,10.8573,10.8929,211030.0
2020-03-18 13:30:00,12.24,12.76,12.12,12.17,471632.0,10.8929,11.3557,10.7861,10.8306,471632.0
2020-03-18 14:00:00,12.17,12.37,11.87,12.13,359226.0,10.8306,11.0086,10.5636,10.795,359226.0
2020-03-18 14:30:00,12.13,12.53,12.04,12.52,427798.0,10.795,11.151,10.7149,11.1421,427798.0
2020-03-18 15:00:00,12.53,13.13,12.43,13.01,805983.0,11.151,11.6849,11.062,11.5782,805983.0
2020-03-18 15:30:00,13.0,13.38,12.52,13.36,1040456.0,11.5693,11.9074,11.1421,11.8896,1040456.0
2020-03-19 09:30:00,13.09,13.15,12.2,12.85,367422.0,11.6494,11.7027,10.8573,11.4358,367422.0
2020-03-19 10:00:00,12.85,13.66,12.69,13.48,296199.0,11.4358,12.1566,11.2934,11.9964,296199.0
2020-03-19 10:30:00,13.5,13.95,13.36,13.41,422072.0,12.0142,12.4147,11.8896,11.9341,422072.0
2020-03-19 11:00:00,13.41,13.47,12.87,13.45,358937.0,11.9341,11.9875,11.4536,11.9697,358937.0
2020-03-19 11:30:00,13.45,13.56,13.0,13.09,278948.0,11.9697,12.0676,11.5693,11.6494,278948.0
2020-03-19 12:00:00,13.06,13.23,12.41,12.58,332821.0,11.6227,11.7739,11.0442,11.1955,332821.0
2020-03-19 12:30:00,12.56,13.2,12.53,12.95,427377.0,11.1777,11.7472,11.151,11.5248,427377.0
2020-03-19 13:00:00,12.93,12.95,12.53,12.57,322088.0,11.507,11.5248,11.151,11.1866,322088.0
2020-03-19 13:30:00,12.57,12.99,12.53,12.77,415687.0,11.1866,11.5604,11.151,11.3646,415687.0
2020-03-19 14:00:00,12.76,12.8,12.38,12.46,362098.0,11.3557,11.3913,11.0175,11.0887,362098.0
2020-03-19 14:30:00,12.46,12.49,12.15,12.18,654714.0,11.0887,11.1154,10.8128,10.8395,654714.0
2020-03-19 15:00:00,12.17,12.61,12.09,12.57,723523.0,10.8306,11.2222,10.7594,11.1866,723523.0
2020-03-19 15:30:00,12.58,12.71,12.49,12.71,1804495.0,11.1955,11.3112,11.1154,11.3112,1804495.0
2020-03-20 09:30:00,13.07,13.15,12.22,12.56,558484.0,11.6316,11.7027,10.8751,11.1777,558484.0
2020-03-20 10:00:00,12.55,12.68,12.18,12.37,373142.0,11.1688,11.2845,10.8395,11.0086,373142.0
2020-03-20 10:30:00,12.38,12.55,12.26,12.36,358640.0,11.0175,11.1688,10.9107,10.9997,358640.0
2020-03-20 11:00:00,12.36,12.44,11.9,12.37,758917.0,10.9997,11.0709,10.5903,11.0086,758917.0
2020-03-20 11:30:00,12.35,12.56,12.15,12.41,606142.0,10.9908,11.1777,10.8128,11.0442,606142.0
2020-03-20 12:00:00,12.43,12.56,12.23,12.31,503632.0,11.062,11.1777,10.884,10.9552,503632.0
2020-03-20 12:30:00,12.3,12.65,12.28,12.46,671781.0,10.9463,11.2578,10.9285,11.0887,671781.0
2020-03-20 13:00:00,12.43,12.81,12.24,12.52,405489.0,11.062,11.4002,10.8929,11.1421,405489.0
2020-03-20 13:30:00,12.54,12.58,12.15,12.35,396366.0,11.1599,11.1955,10.8128,10.9908,396366.0
2020-03-20 14:00:00,12.35,12.49,11.94,12.02,388789.0,10.9908,11.1154,10.6259,10.6971,388789.0
2020-03-20 14:30:00,12.01,12.06,11.7,11.97,502638.0,10.6882,10.7327,10.4123,10.6526,502638.0
2020-03-20 15:00:00,11.97,12.09,11.92,11.98,899373.0,10.6526,10.7594,10.6081,10.6615,899373.0
2020-03-20 15:30:00,11.98,12.19,11.96,12.03,1583031.0,10.6615,10.8484,10.6437,10.706,1583031.0
2020-03-23 09:30:00,12.0,12.17,11.01,11.52,680914.0,10.6793,10.8306,9.7983,10.2521,680914.0
2020-03-23 10:00:00,11.53,11.79,11.44,11.61,613297.0,10.261,10.4924,10.1809,10.3322,613297.0
2020-03-23 10:30:00,11.61,11.78,11.36,11.47,620140.0,10.3322,10.4835,10.1098,10.2076,620140.0
2020-03-23 11:00:00,11.46,11.63,11.01,11.04,568335.0,10.1987,10.35,9.7983,9.825,568335.0
2020-03-23 11:30:00,11.04,11.35,10.9,11.21,419306.0,9.825,10.1009,9.7004,9.9763,419306.0
2020-03-23 12:00:00,11.22,11.4,11.14,11.25,614956.0,9.9852,10.1453,9.914,10.0119,614956.0
2020-03-23 12:30:00,11.26,11.57,11.11,11.44,257894.0,10.0208,10.2966,9.8873,10.1809,257894.0
2020-03-23 13:00:00,11.42,11.46,11.21,11.23,419670.0,10.1631,10.1987,9.9763,9.9941,419670.0
2020-03-23 13:30:00,11.23,11.26,10.94,11.07,441437.0,9.9941,10.0208,9.736,9.8517,441437.0
2020-03-23 14:00:00,11.09,11.09,10.82,11.03,310011.0,9.8695,9.8695,9.6292,9.8161,310011.0
2020-03-23 14:30:00,11.05,11.1,10.84,10.93,277738.0,9.8339,9.8784,9.647,9.7271,277738.0
2020-03-23 15:00:00,10.94,10.97,10.6,10.67,399275.0,9.736,9.7627,9.4334,9.4957,399275.0
2020-03-23 15:30:00,10.68,10.76,10.5,10.58,922585.0,9.5046,9.5758,9.3444,9.4156,922585.0
2020-03-24 09:30:00,11.51,12.49,11.36,12.11,640683.0,10.2432,11.1154,10.1098,10.7772,640683.0
2020-03-24 10:00:00,12.1,13.42,12.09,13.28,504373.0,10.7683,11.943,10.7594,11.8184,504373.0
2020-03-24 10:30:00,13.28,13.33,12.47,12.65,477410.0,11.8184,11.8629,11.0976,11.2578,477410.0
2020-03-24 11:00:00,12.65,13.07,12.58,12.84,357090.0,11.2578,11.6316,11.1955,11.4269,357090.0
2020-03-24 11:30:00,12.85,13.17,12.74,13.16,284931.0,11.4358,11.7205,11.3379,11.7116,284931.0
2020-03-24 12:00:00,13.17,13.24,13.07,13.19,244807.0,11.7205,11.7828,11.6316,11.7383,244807.0
2020-03-24 12:30:00,13.19,13.27,12.9,12.9,264662.0,11.7383,11.8095,11.4803,11.4803,264662.0
2020-03-24 13:00:00,12.89,13.09,12.82,13.0,283535.0,11.4714,11.6494,11.4091,11.5693,283535.0
2020-03-24 13:30:00,12.99,13.05,12.8,13.0,192836.0,11.5604,11.6138,11.3913,11.5693,192836.0
2020-03-24 14:00:00,13.02,13.24,12.92,13.18,195450.0,11.5871,11.7828,11.4981,11.7294,195450.0
2020-03-24 14:30:00,13.17,13.39,13.11,13.39,256937.0,11.7205,11.9163,11.6672,11.9163,256937.0
2020-03-24 15:00:00,13.38,13.74,13.37,13.71,292522.0,11.9074,12.2278,11.8985,12.2011,292522.0
2020-03-24 15:30:00,13.71,13.83,13.45,13.72,729738.0,12.2011,12.3079,11.9697,12.21,729738.0
2020-03-25 09:30:00,13.91,14.8,13.53,13.65,740423.0,12.3791,13.1712,12.0409,12.1477,740423.0
2020-03-25 10:00:00,13.66,13.97,13.58,13.79,354865.0,12.1566,12.4325,12.0854,12.2723,354865.0
2020-03-25 10:30:00,13.8,14.37,13.78,14.31,349148.0,12.2812,12.7885,12.2634,12.7351,349148.0
2020-03-25 11:00:00,14.32,14.63,14.22,14.26,327178.0,12.744,13.0199,12.655,12.6906,327178.0
2020-03-25 11:30:00,14.26,14.5,14.2,14.4,328532.0,12.6906,12.9042,12.6372,12.8152,328532.0
2020-03-25 12:00:00,14.4,14.85,14.39,14.78,294624.0,12.8152,13.2157,12.8063,13.1534,294624.0
2020-03-25 12:30:00,14.78,15.22,14.71,15.14,344811.0,13.1534,13.5449,13.0911,13.4737,344811.0
2020-03-25 13:00:00,15.13,15.41,15.09,15.28,208367.0,13.4648,13.714,13.4292,13.5983,208367.0
2020-03-25 13:30:00,15.27,15.46,15.13,15.23,248741.0,13.5894,13.7585,13.4648,13.5538,248741.0
2020-03-25 14:00:00,15.25,15.43,14.97,15.26,367069.0,13.5716,13.7318,13.3224,13.5805,367069.0
2020-03-25 14:30:00,15.26,15.49,15.04,15.44,294403.0,13.5805,13.7852,13.3847,13.7407,294403.0
2020-03-25 15:00:00,15.45,15.67,15.38,15.46,477867.0,13.7496,13.9454,13.6873,13.7585,477867.0
2020-03-25 15:30:00,15.46,15.57,14.7,14.91,1228975.0,13.7585,13.8564,13.0822,13.269,1228975.0
2020-03-26 09:30:00,14.69,14.97,14.02,14.62,537963.0,13.0733,13.3224,12.477,13.011,537963.0
2020-03-26 10:00:00,14.62,14.74,14.4,14.52,556311.0,13.011,13.1178,12.8152,12.922,556311.0
2020-03-26 10:30:00,14.52,14.92,14.52,14.87,642501.0,12.922,13.2779,12.922,13.2334,642501.0
2020-03-26 11:00:00,14.86,15.21,14.69,15.21,328876.0,13.2246,13.536,13.0733,13.536,328876.0
2020-03-26 11:30:00,15.2,15.53,15.13,15.5,293142.0,13.5271,13.8208,13.4648,13.7941,293142.0
2020-03-26 12:00:00,15.49,15.64,15.28,15.6,324877.0,13.7852,13.9187,13.5983,13.8831,324877.0
2020-03-26 12:30:00,15.59,15.79,15.55,15.69,379391.0,13.8742,14.0522,13.8386,13.9632,379391.0
2020-03-26 13:00:00,15.68,15.8,15.36,15.46,352732.0,13.9543,14.0611,13.6695,13.7585,352732.0
2020-03-26 13:30:00,15.46,15.55,15.11,15.15,268948.0,13.7585,13.8386,13.447,13.4826,268948.0
2020-03-26 14:00:00,15.16,15.21,14.65,14.8,570569.0,13.4915,13.536,13.0377,13.1712,570569.0
2020-03-26 14:30:00,14.8,15.09,14.79,15.06,262758.0,13.1712,13.4292,13.1623,13.4025,262758.0
2020-03-26 15:00:00,15.06,15.3,14.9,15.21,363865.0,13.4025,13.6161,13.2601,13.536,363865.0
2020-03-26 15:30:00,15.22,15.31,14.9,15.12,890862.0,13.5449,13.625,13.2601,13.4559,890862.0
2020-03-27 09:30:00,14.17,14.45,13.06,13.75,694785.0,12.6105,12.8597,11.6227,12.2367,694785.0
2020-03-27 10:00:00,13.77,14.11,13.6,13.91,298584.0,12.2545,12.5571,12.1032,12.3791,298584.0
2020-03-27 10:30:00,13.91,13.92,13.64,13.68,197979.0,12.3791,12.388,12.1388,12.1744,197979.0
2020-03-27 11:00:00,13.67,14.19,13.67,14.0,187410.0,12.1655,12.6283,12.1655,12.4592,187410.0
2020-03-27 11:30:00,14.0,14.11,13.79,13.8,189649.0,12.4592,12.5571,12.2723,12.2812,189649.0
2020-03-27 12:00:00,13.8,14.0,13.79,13.96,168540.0,12.2812,12.4592,12.2723,12.4236,168540.0
2020-03-27 12:30:00,13.97,14.2,13.81,13.82,225791.0,12.4325,12.6372,12.2901,12.299,225791.0
2020-03-27 13:00:00,13.82,13.83,13.52,13.6,267064.0,12.299,12.3079,12.032,12.1032,267064.0
2020-03-27 13:30:00,13.6,13.96,13.59,13.82,246928.0,12.1032,12.4236,12.0943,12.299,246928.0
2020-03-27 14:00:00,13.81,13.93,13.68,13.91,186405.0,12.2901,12.3969,12.1744,12.3791,186405.0
2020-03-27 14:30:00,13.92,14.21,13.91,14.16,243672.0,12.388,12.6461,12.3791,12.6016,243672.0
2020-03-27 15:00:00,14.16,14.41,14.0,14.35,274731.0,12.6016,12.8241,12.4592,12.7707,274731.0
2020-03-27 15:30:00,14.34,14.39,13.89,13.9,585183.0,12.7618,12.8063,12.3613,12.3702,585183.0
2020-03-30 09:30:00,13.96,14.11,13.3,13.49,308153.0,12.4236,12.5571,11.8362,12.0053,308153.0
2020-03-30 10:00:00,13.5,13.77,13.36,13.68,183648.0,12.0142,12.2545,11.8896,12.1744,183648.0
2020-03-30 10:30:00,13.68,13.87,13.51,13.58,156397.0,12.1744,12.3435,12.0231,12.0854,156397.0
2020-03-30 11:00:00,13.58,13.84,13.52,13.68,186606.0,12.0854,12.3168,12.032,12.1744,186606.0
2020-03-30 11:30:00,13.68,13.86,13.53,13.54,218756.0,12.1744,12.3346,12.0409,12.0498,218756.0
2020-03-30 12:00:00,13.54,13.68,13.43,13.65,208576.0,12.0498,12.1744,11.9519,12.1477,208576.0
2020-03-30 12:30:00,13.65,13.71,13.49,13.54,145040.0,12.1477,12.2011,12.0053,12.0498,145040.0
2020-03-30 13:00:00,13.54,13.58,13.44,13.46,151836.0,12.0498,12.0854,11.9608,11.9786,151836.0
2020-03-30 13:30:00,13.47,13.47,13.19,13.21,286343.0,11.9875,11.9875,11.7383,11.7561,286343.0
2020-03-30 14:00:00,13.21,13.23,13.0,13.05,348478.0,11.7561,11.7739,11.5693,11.6138,348478.0
2020-03-30 14:30:00,13.04,13.13,12.95,13.01,324345.0,11.6049,11.6849,11.5248,11.5782,324345.0
2020-03-30 15:00:00,13.01,13.19,12.89,12.91,411782.0,11.5782,11.7383,11.4714,11.4892,411782.0
2020-03-30 15:30:00,12.91,13.48,12.9,13.16,1305693.0,11.4892,11.9964,11.4803,11.7116,1305693.0
2020-03-31 09:30:00,12.96,13.45,12.95,13.38,353385.0,11.5337,11.9697,11.5248,11.9074,353385.0
2020-03-31 10:00:00,13.37,13.45,13.18,13.4,289114.0,11.8985,11.9697,11.7294,11.9252,289114.0
2020-03-31 10:30:00,13.41,13.59,13.35,13.45,172648.0,11.9341,12.0943,11.8807,11.9697,172648.0
2020-03-31 11:00:00,13.46,13.59,13.42,13.5,168657.0,11.9786,12.0943,11.943,12.0142,168657.0
2020-03-31 11:30:00,13.5,13.65,13.48,13.57,122340.0,12.0142,12.1477,11.9964,12.0765,122340.0
2020-03-31 12:00:00,13.57,13.64,13.36,13.41,257363.0,12.0765,12.1388,11.8896,11.9341,257363.0
2020-03-31 12:30:00,13.43,13.54,13.34,13.41,236750.0,11.9519,12.0498,11.8718,11.9341,236750.0
2020-03-31 13:00:00,13.41,13.44,13.3,13.37,264454.0,11.9341,11.9608,11.8362,11.8985,264454.0
2020-03-31 13:30:00,13.38,13.46,13.32,13.44,163624.0,11.9074,11.9786,11.854,11.9608,163624.0
2020-03-31 14:00:00,13.45,13.45,13.24,13.29,220429.0,11.9697,11.9697,11.7828,11.8273,220429.0
2020-03-31 14:30:00,13.29,13.31,13.19,13.27,184691.0,11.8273,11.8451,11.7383,11.8095,184691.0
2020-03-31 15:00:00,13.27,13.29,12.94,12.98,251055.0,11.8095,11.8273,11.5159,11.5515,251055.0
2020-03-31 15:30:00,12.97,13.14,12.78,12.95,927946.0,11.5426,11.6938,11.3735,11.5248,927946.0
2020-04-01 09:30:00,12.0,12.18,11.65,11.71,426141.0,10.6793,10.8395,10.3678,10.4212,426141.0
2020-04-01 10:00:00,11.71,11.81,11.5,11.51,307409.0,10.4212,10.5102,10.2343,10.2432,307409.0
2020-04-01 10:30:00,11.51,11.59,11.23,11.34,315415.0,10.2432,10.3144,9.9941,10.092,315415.0
2020-04-01 11:00:00,11.34,11.4,11.2,11.29,306632.0,10.092,10.1453,9.9674,10.0475,306632.0
2020-04-01 11:30:00,11.28,11.29,11.1,11.15,278206.0,10.0386,10.0475,9.8784,9.9229,278206.0
2020-04-01 12:00:00,11.15,11.27,11.05,11.06,364976.0,9.9229,10.0297,9.8339,9.8428,364976.0
2020-04-01 12:30:00,11.05,11.13,10.86,10.99,345233.0,9.8339,9.9051,9.6648,9.7805,345233.0
2020-04-01 13:00:00,10.99,11.14,10.93,11.09,151421.0,9.7805,9.914,9.7271,9.8695,151421.0
2020-04-01 13:30:00,11.08,11.29,11.07,11.21,261416.0,9.8606,10.0475,9.8517,9.9763,261416.0
2020-04-01 14:00:00,11.21,11.34,11.17,11.2,138036.0,9.9763,10.092,9.9407,9.9674,138036.0
2020-04-01 14:30:00,11.19,11.19,11.0,11.01,257598.0,9.9585,9.9585,9.7894,9.7983,257598.0
2020-04-01 15:00:00,11.01,11.05,10.91,10.92,219325.0,9.7983,9.8339,9.7093,9.7182,219325.0
2020-04-01 15:30:00,10.92,11.13,10.9,11.06,706217.0,9.7182,9.9051,9.7004,9.8428,706217.0
2020-04-02 09:30:00,10.8,11.12,10.6,10.71,476619.0,9.6114,9.8962,9.4334,9.5313,476619.0
2020-04-02 10:00:00,10.7,11.01,10.53,10.99,344988.0,9.5224,9.7983,9.3711,9.7805,344988.0
2020-04-02 10:30:00,10.99,11.3,10.85,10.9,333290.0,9.7805,10.0564,9.6559,9.7004,333290.0
2020-04-02 11:00:00,10.9,10.9,10.22,10.37,753569.0,9.7004,9.7004,9.0952,9.2287,753569.0
2020-04-02 11:30:00,10.37,10.62,10.36,10.6,411849.0,9.2287,9.4512,9.2198,9.4334,411849.0
2020-04-02 12:00:00,10.59,10.66,10.5,10.51,547039.0,9.4245,9.4868,9.3444,9.3533,547039.0
2020-04-02 12:30:00,10.51,10.73,10.5,10.58,307612.0,9.3533,9.5491,9.3444,9.4156,307612.0
2020-04-02 13:00:00,10.58,10.58,10.22,10.25,342553.0,9.4156,9.4156,9.0952,9.1219,342553.0
2020-04-02 13:30:00,10.25,10.39,10.18,10.31,444207.0,9.1219,9.2465,9.0596,9.1753,444207.0
2020-04-02 14:00:00,10.31,10.43,10.23,10.42,371482.0,9.1753,9.2821,9.1041,9.2732,371482.0
2020-04-02 14:30:00,10.42,10.64,10.35,10.58,489504.0,9.2732,9.469,9.2109,9.4156,489504.0
2020-04-02 15:00:00,10.58,10.6,10.43,10.47,379266.0,9.4156,9.4334,9.2821,9.3177,379266.0
2020-04-02 15:30:00,10.47,11.03,10.25,11.01,1615063.0,9.3177,9.8161,9.1219,9.7983,1615063.0
2020-04-03 09:30:00,10.65,11.09,10.61,10.92,354381.0,9.4779,9.8695,9.4423,9.7182,354381.0
2020-04-03 10:00:00,10.92,11.05,10.69,10.72,217262.0,9.7182,9.8339,9.5135,9.5402,217262.0
2020-04-03 10:30:00,10.73,10.77,10.53,10.66,216639.0,9.5491,9.5847,9.3711,9.4868,216639.0
2020-04-03 11:00:00,10.68,10.85,10.64,10.83,117226.0,9.5046,9.6559,9.469,9.6381,117226.0
2020-04-03 11:30:00,10.83,10.97,10.64,10.74,236097.0,9.6381,9.7627,9.469,9.558,236097.0
2020-04-03 12:00:00,10.74,10.77,10.51,10.57,218618.0,9.558,9.5847,9.3533,9.4067,218618.0
2020-04-03 12:30:00,10.56,10.7,10.47,10.68,267200.0,9.3978,9.5224,9.3177,9.5046,267200.0
2020-04-03 13:00:00,10.68,10.82,10.65,10.77,171450.0,9.5046,9.6292,9.4779,9.5847,171450.0
2020-04-03 13:30:00,10.77,10.85,10.71,10.83,149572.0,9.5847,9.6559,9.5313,9.6381,149572.0
2020-04-03 14:00:00,10.83,10.95,10.82,10.94,221838.0,9.6381,9.7449,9.6292,9.736,221838.0
2020-04-03 14:30:00,10.93,11.06,10.89,11.04,229877.0,9.7271,9.8428,9.6915,9.825,229877.0
2020-04-03 15:00:00,11.05,11.13,10.96,11.13,406387.0,9.8339,9.9051,9.7538,9.9051,406387.0
2020-04-03 15:30:00,11.13,11.21,11.05,11.09,777663.0,9.9051,9.9763,9.8339,9.8695,777663.0
2020-04-06 09:30:00,11.86,12.45,11.86,12.3,888870.0,10.5547,11.0798,10.5547,10.9463,888870.0
2020-04-06 10:00:00,12.3,12.73,12.29,12.42,431858.0,10.9463,11.329,10.9374,11.0531,431858.0
2020-04-06 10:30:00,12.43,12.69,12.27,12.66,352030.0,11.062,11.2934,10.9196,11.2667,352030.0
2020-04-06 11:00:00,12.67,12.68,12.36,12.57,263292.0,11.2756,11.2845,10.9997,11.1866,263292.0
2020-04-06 11:30:00,12.58,12.82,12.53,12.74,232602.0,11.1955,11.4091,11.151,11.3379,232602.0
2020-04-06 12:00:00,12.75,12.96,12.7,12.94,277888.0,11.3468,11.5337,11.3023,11.5159,277888.0
2020-04-06 12:30:00,12.93,13.04,12.81,13.04,322580.0,11.507,11.6049,11.4002,11.6049,322580.0
2020-04-06 13:00:00,13.04,13.14,12.99,13.12,289849.0,11.6049,11.6938,11.5604,11.676,289849.0
2020-04-06 13:30:00,13.13,13.3,13.09,13.24,212424.0,11.6849,11.8362,11.6494,11.7828,212424.0
2020-04-06 14:00:00,13.23,13.28,13.04,13.25,265819.0,11.7739,11.8184,11.6049,11.7917,265819.0
2020-04-06 14:30:00,13.25,13.26,13.09,13.16,222795.0,11.7917,11.8006,11.6494,11.7116,222795.0
2020-04-06 15:00:00,13.16,13.16,12.97,13.07,375700.0,11.7116,11.7116,11.5426,11.6316,375700.0
2020-04-06 15:30:00,13.07,13.16,12.92,13.02,1062323.0,11.6316,11.7116,11.4981,11.5871,1062323.0
2020-04-07 09:30:00,14.12,15.13,14.02,14.92,775003.0,12.566,13.4648,12.477,13.2779,775003.0
2020-04-07 10:00:00,14.93,15.03,14.28,14.36,403623.0,13.2868,13.3758,12.7084,12.7796,403623.0
2020-04-07 10:30:00,14.36,14.51,13.97,14.28,315088.0,12.7796,12.9131,12.4325,12.7084,315088.0
2020-04-07 11:00:00,14.27,14.56,14.17,14.33,303774.0,12.6995,12.9576,12.6105,12.7529,303774.0
2020-04-07 11:30:00,14.32,14.76,14.31,14.6,318165.0,12.744,13.1356,12.7351,12.9932,318165.0
2020-04-07 12:00:00,14.6,15.0,14.58,14.98,1117976.0,12.9932,13.3491,12.9754,13.3313,1117976.0
2020-04-07 12:30:00,14.97,15.09,14.89,15.07,264352.0,13.3224,13.4292,13.2512,13.4114,264352.0
2020-04-07 13:00:00,15.08,15.11,14.65,14.76,257802.0,13.4203,13.447,13.0377,13.1356,257802.0
2020-04-07 13:30:00,14.75,14.85,14.63,14.71,306019.0,13.1267,13.2157,13.0199,13.0911,306019.0
2020-04-07 14:00:00,14.71,14.72,14.46,14.59,317337.0,13.0911,13.1,12.8686,12.9843,317337.0
2020-04-07 14:30:00,14.59,14.69,14.29,14.38,372994.0,12.9843,13.0733,12.7173,12.7974,372994.0
2020-04-07 15:00:00,14.38,14.59,14.26,14.38,408473.0,12.7974,12.9843,12.6906,12.7974,408473.0
2020-04-07 15:30:00,14.39,14.9,14.37,14.47,1364282.0,12.8063,13.2601,12.7885,12.8775,1364282.0
2020-04-08 09:30:00,15.15,15.59,14.79,15.11,460478.0,13.4826,13.8742,13.1623,13.447,460478.0
2020-04-08 10:00:00,15.07,15.32,14.97,15.07,268977.0,13.4114,13.6339,13.3224,13.4114,268977.0
2020-04-08 10:30:00,15.08,15.27,14.83,15.04,510053.0,13.4203,13.5894,13.1979,13.3847,510053.0
2020-04-08 11:00:00,15.05,15.17,14.96,15.07,312271.0,13.3936,13.5004,13.3135,13.4114,312271.0
2020-04-08 11:30:00,15.06,15.25,14.87,14.93,370734.0,13.4025,13.5716,13.2334,13.2868,370734.0
2020-04-08 12:00:00,14.93,14.99,14.75,14.91,249046.0,13.2868,13.3402,13.1267,13.269,249046.0
2020-04-08 12:30:00,14.91,15.02,14.85,14.91,198844.0,13.269,13.3669,13.2157,13.269,198844.0
2020-04-08 13:00:00,14.91,15.03,14.74,14.97,338858.0,13.269,13.3758,13.1178,13.3224,338858.0
2020-04-08 13:30:00,14.98,15.0,14.7,14.72,206389.0,13.3313,13.3491,13.0822,13.1,206389.0
2020-04-08 14:00:00,14.73,15.0,14.73,14.91,218291.0,13.1089,13.3491,13.1089,13.269,218291.0
2020-04-08 14:30:00,14.92,15.09,14.89,15.0,262691.0,13.2779,13.4292,13.2512,13.3491,262691.0
2020-04-08 15:00:00,15.0,15.07,14.85,14.9,345316.0,13.3491,13.4114,13.2157,13.2601,345316.0
2020-04-08 15:30:00,14.9,15.09,14.84,14.95,848369.0,13.2601,13.4292,13.2068,13.3046,848369.0
2020-04-09 09:30:00,15.65,16.49,15.1,16.48,528528.0,13.9276,14.6752,13.4381,14.6663,528528.0
2020-04-09 10:00:00,16.48,16.52,16.01,16.26,431013.0,14.6663,14.7019,14.248,14.4705,431013.0
2020-04-09 10:30:00,16.27,16.54,16.16,16.39,549617.0,14.4794,14.7197,14.3815,14.5862,549617.0
2020-04-09 11:00:00,16.39,16.42,16.09,16.28,311937.0,14.5862,14.6129,14.3192,14.4883,311937.0
2020-04-09 11:30:00,16.28,16.41,16.19,16.41,182899.0,14.4883,14.604,14.4082,14.604,182899.0
2020-04-09 12:00:00,16.41,16.66,16.39,16.48,174871.0,14.604,14.8264,14.5862,14.6663,174871.0
2020-04-09 12:30:00,16.49,16.63,16.47,16.57,161908.0,14.6752,14.7997,14.6574,14.7464,161908.0
2020-04-09 13:00:00,16.57,16.58,16.37,16.47,213236.0,14.7464,14.7553,14.5684,14.6574,213236.0
2020-04-09 13:30:00,16.48,16.51,16.22,16.43,283593.0,14.6663,14.693,14.4349,14.6218,283593.0
2020-04-09 14:00:00,16.43,16.44,16.05,16.05,240911.0,14.6218,14.6307,14.2836,14.2836,240911.0
2020-04-09 14:30:00,16.05,16.06,15.44,15.6,315239.0,14.2836,14.2925,13.7407,13.8831,315239.0
2020-04-09 15:00:00,15.6,15.61,15.4,15.49,513190.0,13.8831,13.892,13.7051,13.7852,513190.0
2020-04-09 15:30:00,15.5,15.78,15.43,15.7,1054715.0,13.7941,14.0433,13.7318,13.9721,1054715.0
2020-04-13 09:30:00,15.75,15.95,14.81,15.02,397892.0,14.0166,14.1946,13.1801,13.3669,397892.0
2020-04-13 10:00:00,15.02,15.03,14.39,14.55,345362.0,13.3669,13.3758,12.8063,12.9487,345362.0
2020-04-13 10:30:00,14.54,14.66,14.26,14.6,414714.0,12.9398,13.0466,12.6906,12.9932,414714.0
2020-04-13 11:00:00,14.6,14.86,14.56,14.8,236939.0,12.9932,13.2246,12.9576,13.1712,236939.0
2020-04-13 11:30:00,14.81,14.86,14.71,14.79,243871.0,13.1801,13.2246,13.0911,13.1623,243871.0
2020-04-13 12:00:00,14.79,15.02,14.77,14.82,161772.0,13.1623,13.3669,13.1445,13.189,161772.0
2020-04-13 12:30:00,14.82,14.82,14.48,14.52,111067.0,13.189,13.189,12.8864,12.922,111067.0
2020-04-13 13:00:00,14.53,14.55,14.39,14.52,114745.0,12.9309,12.9487,12.8063,12.922,114745.0
2020-04-13 13:30:00,14.52,14.72,14.51,14.56,167550.0,12.922,13.1,12.9131,12.9576,167550.0
2020-04-13 14:00:00,14.57,14.84,14.56,14.59,196826.0,12.9665,13.2068,12.9576,12.9843,196826.0
2020-04-13 14:30:00,14.6,14.64,14.51,14.62,135891.0,12.9932,13.0288,12.9131,13.011,135891.0
2020-04-13 15:00:00,14.62,14.78,14.51,14.7,145768.0,13.011,13.1534,12.9131,13.0822,145768.0
2020-04-13 15:30:00,14.71,14.89,14.67,14.76,441753.0,13.0911,13.2512,13.0555,13.1356,441753.0
2020-04-14 09:30:00,15.1,15.57,14.94,15.4,309988.0,13.4381,13.8564,13.2957,13.7051,309988.0
2020-04-14 10:00:00,15.41,15.56,15.27,15.38,235293.0,13.714,13.8475,13.5894,13.6873,235293.0
2020-04-14 10:30:00,15.38,15.39,15.02,15.04,256182.0,13.6873,13.6962,13.3669,13.3847,256182.0
2020-04-14 11:00:00,15.04,15.08,14.85,14.92,114926.0,13.3847,13.4203,13.2157,13.2779,114926.0
2020-04-14 11:30:00,14.94,15.01,14.9,14.91,142000.0,13.2957,13.358,13.2601,13.269,142000.0
2020-04-14 12:00:00,14.91,15.31,14.91,15.25,128397.0,13.269,13.625,13.269,13.5716,128397.0
2020-04-14 12:30:00,15.25,15.32,15.18,15.25,139918.0,13.5716,13.6339,13.5093,13.5716,139918.0
2020-04-14 13:00:00,15.25,15.27,15.09,15.18,116442.0,13.5716,13.5894,13.4292,13.5093,116442.0
2020-04-14 13:30:00,15.18,15.3,15.18,15.24,131761.0,13.5093,13.6161,13.5093,13.5627,131761.0
2020-04-14 14:00:00,15.24,15.36,15.18,15.28,125558.0,13.5627,13.6695,13.5093,13.5983,125558.0
2020-04-14 14:30:00,15.29,15.33,15.22,15.33,140292.0,13.6072,13.6428,13.5449,13.6428,140292.0
2020-04-14 15:00:00,15.31,15.37,15.21,15.36,158571.0,13.625,13.6784,13.536,13.6695,158571.0
2020-04-14 15:30:00,15.36,15.46,15.32,15.38,328247.0,13.6695,13.7585,13.6339,13.6873,328247.0
2020-04-15 09:30:00,14.5,14.63,14.27,14.39,405633.0,12.9042,13.0199,12.6995,12.8063,405633.0
2020-04-15 10:00:00,14.4,14.4,14.02,14.06,258157.0,12.8152,12.8152,12.477,12.5126,258157.0
2020-04-15 10:30:00,14.06,14.17,14.01,14.04,212660.0,12.5126,12.6105,12.4681,12.4948,212660.0
2020-04-15 11:00:00,14.04,14.12,13.85,14.07,578318.0,12.4948,12.566,12.3257,12.5215,578318.0
2020-04-15 11:30:00,14.07,14.17,13.98,14.04,139677.0,12.5215,12.6105,12.4414,12.4948,139677.0
2020-04-15 12:00:00,14.04,14.31,14.04,14.31,187051.0,12.4948,12.7351,12.4948,12.7351,187051.0
2020-04-15 12:30:00,14.3,14.31,14.19,14.27,197254.0,12.7262,12.7351,12.6283,12.6995,197254.0
2020-04-15 13:00:00,14.26,14.46,14.23,14.38,204781.0,12.6906,12.8686,12.6639,12.7974,204781.0
2020-04-15 13:30:00,14.38,14.39,14.23,14.32,239615.0,12.7974,12.8063,12.6639,12.744,239615.0
2020-04-15 14:00:00,14.32,14.42,14.28,14.39,236780.0,12.744,12.833,12.7084,12.8063,236780.0
2020-04-15 14:30:00,14.4,14.51,14.39,14.48,220760.0,12.8152,12.9131,12.8063,12.8864,220760.0
2020-04-15 15:00:00,14.48,14.48,14.26,14.3,203453.0,12.8864,12.8864,12.6906,12.7262,203453.0
2020-04-15 15:30:00,14.3,14.43,14.24,14.42,560585.0,12.7262,12.8419,12.6728,12.833,560585.0
2020-04-16 09:30:00,14.43,14.46,14.05,14.19,408851.0,12.8419,12.8686,12.5037,12.6283,408851.0
2020-04-16 10:00:00,14.19,14.31,13.96,14.31,138402.0,12.6283,12.7351,12.4236,12.7351,138402.0
2020-04-16 10:30:00,14.31,14.44,14.23,14.39,131354.0,12.7351,12.8508,12.6639,12.8063,131354.0
2020-04-16 11:00:00,14.38,14.59,14.37,14.51,303372.0,12.7974,12.9843,12.7885,12.9131,303372.0
2020-04-16 11:30:00,14.51,14.63,14.43,14.53,392415.0,12.9131,13.0199,12.8419,12.9309,392415.0
2020-04-16 12:00:00,14.53,14.55,14.25,14.27,143523.0,12.9309,12.9487,12.6817,12.6995,143523.0
2020-04-16 12:30:00,14.27,14.33,14.2,14.29,108194.0,12.6995,12.7529,12.6372,12.7173,108194.0
2020-04-16 13:00:00,14.28,14.39,14.26,14.37,132256.0,12.7084,12.8063,12.6906,12.7885,132256.0
2020-04-16 13:30:00,14.37,14.42,14.23,14.27,120925.0,12.7885,12.833,12.6639,12.6995,120925.0
2020-04-16 14:00:00,14.27,14.34,14.23,14.29,119608.0,12.6995,12.7618,12.6639,12.7173,119608.0
2020-04-16 14:30:00,14.29,14.32,14.2,14.29,232816.0,12.7173,12.744,12.6372,12.7173,232816.0
2020-04-16 15:00:00,14.3,14.36,14.26,14.32,213855.0,12.7262,12.7796,12.6906,12.744,213855.0
2020-04-16 15:30:00,14.32,14.43,14.24,14.41,669806.0,12.744,12.8419,12.6728,12.8241,669806.0
2020-04-17 09:30:00,15.16,15.98,15.16,15.84,582743.0,13.4915,14.2213,13.4915,14.0967,582743.0
2020-04-17 10:00:00,15.86,15.89,15.25,15.36,216196.0,14.1145,14.1412,13.5716,13.6695,216196.0
2020-04-17 10:30:00,15.36,15.39,15.1,15.14,165516.0,13.6695,13.6962,13.4381,13.4737,165516.0
2020-04-17 11:00:00,15.12,15.38,15.1,15.36,102541.0,13.4559,13.6873,13.4381,13.6695,102541.0
2020-04-17 11:30:00,15.38,15.56,15.33,15.35,149614.0,13.6873,13.8475,13.6428,13.6606,149614.0
2020-04-17 12:00:00,15.36,15.45,15.23,15.26,157529.0,13.6695,13.7496,13.5538,13.5805,157529.0
2020-04-17 12:30:00,15.26,15.48,15.25,15.41,117941.0,13.5805,13.7763,13.5716,13.714,117941.0
2020-04-17 13:00:00,15.4,15.49,15.38,15.45,107406.0,13.7051,13.7852,13.6873,13.7496,107406.0
2020-04-17 13:30:00,15.46,15.47,15.21,15.27,123452.0,13.7585,13.7674,13.536,13.5894,123452.0
2020-04-17 14:00:00,15.26,15.28,15.16,15.2,97755.0,13.5805,13.5983,13.4915,13.5271,97755.0
2020-04-17 14:30:00,15.2,15.24,15.1,15.16,152626.0,13.5271,13.5627,13.4381,13.4915,152626.0
2020-04-17 15:00:00,15.16,15.24,15.12,15.19,191188.0,13.4915,13.5627,13.4559,13.5182,191188.0
2020-04-17 15:30:00,15.19,15.33,15.18,15.22,669087.0,13.5182,13.6428,13.5093,13.5449,669087.0
2020-04-20 09:30:00,14.71,14.87,14.31,14.72,353832.0,13.0911,13.2334,12.7351,13.1,353832.0
2020-04-20 10:00:00,14.71,14.73,14.56,14.63,169904.0,13.0911,13.1089,12.9576,13.0199,169904.0
2020-04-20 10:30:00,14.63,14.99,14.59,14.95,197914.0,13.0199,13.3402,12.9843,13.3046,197914.0
2020-04-20 11:00:00,14.95,15.07,14.93,15.06,184773.0,13.3046,13.4114,13.2868,13.4025,184773.0
2020-04-20 11:30:00,15.06,15.2,15.0,15.01,303395.0,13.4025,13.5271,13.3491,13.358,303395.0
2020-04-20 12:00:00,15.01,15.03,14.48,14.73,397901.0,13.358,13.3758,12.8864,13.1089,397901.0
2020-04-20 12:30:00,14.72,14.87,14.7,14.71,182292.0,13.1,13.2334,13.0822,13.0911,182292.0
2020-04-20 13:00:00,14.71,14.71,14.48,14.58,201836.0,13.0911,13.0911,12.8864,12.9754,201836.0
2020-04-20 13:30:00,14.57,14.57,14.35,14.51,211456.0,12.9665,12.9665,12.7707,12.9131,211456.0
2020-04-20 14:00:00,14.5,14.52,14.14,14.14,151335.0,12.9042,12.922,12.5838,12.5838,151335.0
2020-04-20 14:30:00,14.15,14.32,14.14,14.16,175497.0,12.5927,12.744,12.5838,12.6016,175497.0
2020-04-20 15:00:00,14.16,14.27,14.12,14.21,179518.0,12.6016,12.6995,12.566,12.6461,179518.0
2020-04-20 15:30:00,14.21,14.3,14.19,14.22,516078.0,12.6461,12.7262,12.6283,12.655,516078.0
2020-04-21 09:30:00,13.62,14.05,13.31,13.92,434897.0,12.121,12.5037,11.8451,12.388,434897.0
2020-04-21 10:00:00,13.91,13.93,13.76,13.9,253775.0,12.3791,12.3969,12.2456,12.3702,253775.0
2020-04-21 10:30:00,13.91,13.93,13.66,13.71,162371.0,12.3791,12.3969,12.1566,12.2011,162371.0
2020-04-21 11:00:00,13.71,13.73,13.51,13.59,135057.0,12.2011,12.2189,12.0231,12.0943,135057.0
2020-04-21 11:30:00,13.6,13.71,13.51,13.69,355171.0,12.1032,12.2011,12.0231,12.1833,355171.0
2020-04-21 12:00:00,13.7,13.76,13.62,13.69,121331.0,12.1922,12.2456,12.121,12.1833,121331.0
2020-04-21 12:30:00,13.69,13.87,13.61,13.8,158901.0,12.1833,12.3435,12.1121,12.2812,158901.0
2020-04-21 13:00:00,13.81,13.86,13.66,13.79,145085.0,12.2901,12.3346,12.1566,12.2723,145085.0
2020-04-21 13:30:00,13.78,13.87,13.59,13.6,167598.0,12.2634,12.3435,12.0943,12.1032,167598.0
2020-04-21 14:00:00,13.6,13.79,13.58,13.75,232057.0,12.1032,12.2723,12.0854,12.2367,232057.0
2020-04-21 14:30:00,13.75,13.84,13.7,13.78,272179.0,12.2367,12.3168,12.1922,12.2634,272179.0
2020-04-21 15:00:00,13.78,13.95,13.74,13.87,324105.0,12.2634,12.4147,12.2278,12.3435,324105.0
2020-04-21 15:30:00,13.86,13.91,13.72,13.76,492458.0,12.3346,12.3791,12.21,12.2456,492458.0
2020-04-22 09:30:00,14.02,14.18,13.49,13.59,319100.0,12.477,12.6194,12.0053,12.0943,319100.0
2020-04-22 10:00:00,13.6,13.61,13.36,13.55,326389.0,12.1032,12.1121,11.8896,12.0587,326389.0
2020-04-22 10:30:00,13.56,13.84,13.51,13.57,215328.0,12.0676,12.3168,12.0231,12.0765,215328.0
2020-04-22 11:00:00,13.57,13.61,13.42,13.5,122725.0,12.0765,12.1121,11.943,12.0142,122725.0
2020-04-22 11:30:00,13.5,13.67,13.46,13.65,263504.0,12.0142,12.1655,11.9786,12.1477,263504.0
2020-04-22 12:00:00,13.65,13.67,13.44,13.51,186652.0,12.1477,12.1655,11.9608,12.0231,186652.0
2020-04-22 12:30:00,13.52,13.64,13.45,13.51,189716.0,12.032,12.1388,11.9697,12.0231,189716.0
2020-04-22 13:00:00,13.51,13.51,13.34,13.48,157565.0,12.0231,12.0231,11.8718,11.9964,157565.0
2020-04-22 13:30:00,13.47,13.5,13.37,13.41,82571.0,11.9875,12.0142,11.8985,11.9341,82571.0
2020-04-22 14:00:00,13.42,13.45,13.35,13.38,123082.0,11.943,11.9697,11.8807,11.9074,123082.0
2020-04-22 14:30:00,13.38,13.56,13.37,13.44,131428.0,11.9074,12.0676,11.8985,11.9608,131428.0
2020-04-22 15:00:00,13.45,13.53,13.42,13.44,160611.0,11.9697,12.0409,11.943,11.9608,160611.0
2020-04-22 15:30:00,13.44,13.56,13.41,13.41,335654.0,11.9608,12.0676,11.9341,11.9341,335654.0
2020-04-23 09:30:00,13.44,13.87,13.42,13.52,151824.0,11.9608,12.3435,11.943,12.032,151824.0
2020-04-23 10:00:00,13.53,13.85,13.42,13.84,232902.0,12.0409,12.3257,11.943,12.3168,232902.0
2020-04-23 10:30:00,13.86,14.08,13.85,13.88,236814.0,12.3346,12.5304,12.3257,12.3524,236814.0
2020-04-23 11:00:00,13.88,14.07,13.82,14.01,168503.0,12.3524,12.5215,12.299,12.4681,168503.0
2020-04-23 11:30:00,14.02,14.1,13.92,14.08,148146.0,12.477,12.5482,12.388,12.5304,148146.0
2020-04-23 12:00:00,14.08,14.19,13.99,14.15,174272.0,12.5304,12.6283,12.4503,12.5927,174272.0
2020-04-23 12:30:00,14.15,14.24,13.93,14.02,323381.0,12.5927,12.6728,12.3969,12.477,323381.0
2020-04-23 13:00:00,14.02,14.14,13.86,13.92,183968.0,12.477,12.5838,12.3346,12.388,183968.0
2020-04-23 13:30:00,13.92,13.99,13.78,13.85,162149.0,12.388,12.4503,12.2634,12.3257,162149.0
2020-04-23 14:00:00,13.87,13.93,13.75,13.86,157626.0,12.3435,12.3969,12.2367,12.3346,157626.0
2020-04-23 14:30:00,13.86,13.97,13.82,13.89,107837.0,12.3346,12.4325,12.299,12.3613,107837.0
2020-04-23 15:00:00,13.88,13.89,13.77,13.85,240979.0,12.3524,12.3613,12.2545,12.3257,240979.0
2020-04-23 15:30:00,13.85,13.92,13.76,13.77,375042.0,12.3257,12.388,12.2456,12.2545,375042.0
2020-04-24 09:30:00,13.93,13.97,13.49,13.69,298731.0,12.3969,12.4325,12.0053,12.1833,298731.0
2020-04-24 10:00:00,13.68,13.95,13.64,13.86,283863.0,12.1744,12.4147,12.1388,12.3346,283863.0
2020-04-24 10:30:00,13.86,14.06,13.81,13.88,215834.0,12.3346,12.5126,12.2901,12.3524,215834.0
2020-04-24 11:00:00,13.88,13.9,13.68,13.72,143241.0,12.3524,12.3702,12.1744,12.21,143241.0
2020-04-24 11:30:00,13.72,13.74,13.63,13.64,109212.0,12.21,12.2278,12.1299,12.1388,109212.0
2020-04-24 12:00:00,13.64,13.66,13.51,13.6,227640.0,12.1388,12.1566,12.0231,12.1032,227640.0
2020-04-24 12:30:00,13.6,13.62,13.53,13.56,127292.0,12.1032,12.121,12.0409,12.0676,127292.0
2020-04-24 13:00:00,13.57,13.62,13.48,13.52,437446.0,12.0765,12.121,11.9964,12.032,437446.0
2020-04-24 13:30:00,13.52,13.68,13.45,13.63,409981.0,12.032,12.1744,11.9697,12.1299,409981.0
2020-04-24 14:00:00,13.63,13.68,13.58,13.63,306356.0,12.1299,12.1744,12.0854,12.1299,306356.0
2020-04-24 14:30:00,13.63,13.66,13.59,13.62,728119.0,12.1299,12.1566,12.0943,12.121,728119.0
2020-04-24 15:00:00,13.61,13.9,13.58,13.9,790012.0,12.1121,12.3702,12.0854,12.3702,790012.0
2020-04-24 15:30:00,13.89,13.9,13.6,13.65,523674.0,12.3613,12.3702,12.1032,12.1477,523674.0
2020-04-27 09:30:00,14.0,14.26,13.73,14.19,494924.0,12.4592,12.6906,12.2189,12.6283,494924.0
2020-04-27 10:00:00,14.18,14.36,14.09,14.33,456079.0,12.6194,12.7796,12.5393,12.7529,456079.0
2020-04-27 10:30:00,14.33,14.64,14.31,14.57,426540.0,12.7529,13.0288,12.7351,12.9665,426540.0
2020-04-27 11:00:00,14.57,14.84,14.56,14.83,447685.0,12.9665,13.2068,12.9576,13.1979,447685.0
2020-04-27 11:30:00,14.82,14.97,14.77,14.9,375252.0,13.189,13.3224,13.1445,13.2601,375252.0
2020-04-27 12:00:00,14.9,14.95,14.83,14.87,184980.0,13.2601,13.3046,13.1979,13.2334,184980.0
2020-04-27 12:30:00,14.88,15.07,14.88,15.03,374056.0,13.2423,13.4114,13.2423,13.3758,374056.0
2020-04-27 13:00:00,15.02,15.1,14.95,15.08,291048.0,13.3669,13.4381,13.3046,13.4203,291048.0
2020-04-27 13:30:00,15.07,15.13,15.0,15.13,214969.0,13.4114,13.4648,13.3491,13.4648,214969.0
2020-04-27 14:00:00,15.14,15.22,15.13,15.18,170750.0,13.4737,13.5449,13.4648,13.5093,170750.0
2020-04-27 14:30:00,15.18,15.22,15.13,15.19,207874.0,13.5093,13.5449,13.4648,13.5182,207874.0
2020-04-27 15:00:00,15.2,15.33,15.19,15.2,285099.0,13.5271,13.6428,13.5182,13.5271,285099.0
2020-04-27 15:30:00,15.21,15.29,15.03,15.05,1051851.0,13.536,13.6072,13.3758,13.3936,1051851.0
2020-04-28 09:30:00,15.8,16.29,15.79,15.91,480958.0,14.0611,14.4972,14.0522,14.159,480958.0
2020-04-28 10:00:00,15.91,16.14,15.72,15.89,343457.0,14.159,14.3637,13.9899,14.1412,343457.0
2020-04-28 10:30:00,15.89,15.98,15.23,15.27,285257.0,14.1412,14.2213,13.5538,13.5894,285257.0
2020-04-28 11:00:00,15.27,15.77,15.23,15.64,257901.0,13.5894,14.0344,13.5538,13.9187,257901.0
2020-04-28 11:30:00,15.63,15.84,15.62,15.79,174877.0,13.9098,14.0967,13.9009,14.0522,174877.0
2020-04-28 12:00:00,15.82,15.95,15.75,15.91,172634.0,14.0789,14.1946,14.0166,14.159,172634.0
2020-04-28 12:30:00,15.91,16.11,15.9,16.1,256631.0,14.159,14.337,14.1501,14.3281,256631.0
2020-04-28 13:00:00,16.11,16.19,16.06,16.16,195378.0,14.337,14.4082,14.2925,14.3815,195378.0
2020-04-28 13:30:00,16.16,16.21,16.06,16.07,212121.0,14.3815,14.426,14.2925,14.3014,212121.0
2020-04-28 14:00:00,16.07,16.25,16.03,16.24,250526.0,14.3014,14.4616,14.2658,14.4527,250526.0
2020-04-28 14:30:00,16.23,16.27,16.05,16.14,499108.0,14.4438,14.4794,14.2836,14.3637,499108.0
2020-04-28 15:00:00,16.14,16.22,16.08,16.19,320732.0,14.3637,14.4349,14.3103,14.4082,320732.0
2020-04-28 15:30:00,16.19,16.22,16.05,16.09,874059.0,14.4082,14.4349,14.2836,14.3192,874059.0
2020-04-29 09:30:00,16.88,17.18,16.68,16.96,408980.0,15.0222,15.2892,14.8442,15.0934,408980.0
2020-04-29 10:00:00,16.96,16.97,16.61,16.87,532695.0,15.0934,15.1023,14.782,15.0133,532695.0
2020-04-29 10:30:00,16.87,17.15,16.83,17.1,590474.0,15.0133,15.2625,14.9777,15.218,590474.0
2020-04-29 11:00:00,17.11,17.18,16.92,17.15,263063.0,15.2269,15.2892,15.0578,15.2625,263063.0
2020-04-29 11:30:00,17.15,17.24,17.05,17.11,205291.0,15.2625,15.3426,15.1735,15.2269,205291.0
2020-04-29 12:00:00,17.12,17.15,17.01,17.05,232920.0,15.2358,15.2625,15.1379,15.1735,232920.0
2020-04-29 12:30:00,17.05,17.28,17.03,17.15,255858.0,15.1735,15.3782,15.1557,15.2625,255858.0
2020-04-29 13:00:00,17.15,17.35,17.14,17.21,180419.0,15.2625,15.4405,15.2536,15.3159,180419.0
2020-04-29 13:30:00,17.2,17.22,16.84,16.87,323733.0,15.307,15.3248,14.9866,15.0133,323733.0
2020-04-29 14:00:00,16.87,17.01,16.8,16.93,360030.0,15.0133,15.1379,14.951,15.0667,360030.0
2020-04-29 14:30:00,16.93,17.0,16.77,16.85,307972.0,15.0667,15.129,14.9243,14.9955,307972.0
2020-04-29 15:00:00,16.85,16.93,16.72,16.93,390377.0,14.9955,15.0667,14.8798,15.0667,390377.0
2020-04-29 15:30:00,16.93,17.11,16.82,17.02,1228345.0,15.0667,15.2269,14.9688,15.1468,1228345.0
2020-04-30 09:30:00,16.5,16.55,15.13,15.91,969269.0,14.6841,14.7286,13.4648,14.159,969269.0
2020-04-30 10:00:00,15.91,15.93,15.31,15.57,515562.0,14.159,14.1768,13.625,13.8564,515562.0
2020-04-30 10:30:00,15.57,15.74,15.41,15.51,575696.0,13.8564,14.0077,13.714,13.803,575696.0
2020-04-30 11:00:00,15.51,15.62,15.39,15.43,373660.0,13.803,13.9009,13.6962,13.7318,373660.0
2020-04-30 11:30:00,15.43,15.63,15.3,15.44,406619.0,13.7318,13.9098,13.6161,13.7407,406619.0
2020-04-30 12:00:00,15.45,15.47,15.23,15.3,363183.0,13.7496,13.7674,13.5538,13.6161,363183.0
2020-04-30 12:30:00,15.29,15.3,15.1,15.17,290661.0,13.6072,13.6161,13.4381,13.5004,290661.0
2020-04-30 13:00:00,15.17,15.37,15.07,15.34,363338.0,13.5004,13.6784,13.4114,13.6517,363338.0
2020-04-30 13:30:00,15.35,15.35,15.05,15.12,366566.0,13.6606,13.6606,13.3936,13.4559,366566.0
2020-04-30 14:00:00,15.12,15.14,14.92,15.01,443650.0,13.4559,13.4737,13.2779,13.358,443650.0
2020-04-30 14:30:00,15.02,15.1,14.76,14.77,737528.0,13.3669,13.4381,13.1356,13.1445,737528.0
2020-04-30 15:00:00,14.77,14.79,14.5,14.51,738126.0,13.1445,13.1623,12.9042,12.9131,738126.0
2020-04-30 15:30:00,14.51,14.97,14.25,14.86,3090482.0,12.9131,13.3224,12.6817,13.2246,3090482.0
2020-05-01 09:30:00,14.41,14.59,14.06,14.35,423250.0,12.8241,12.9843,12.5126,12.7707,423250.0
2020-05-01 10:00:00,14.35,14.47,14.28,14.47,245873.0,12.7707,12.8775,12.7084,12.8775,245873.0
2020-05-01 10:30:00,14.48,14.73,14.44,14.62,252162.0,12.8864,13.1089,12.8508,13.011,252162.0
2020-05-01 11:00:00,14.62,14.62,14.37,14.45,240364.0,13.011,13.011,12.7885,12.8597,240364.0
2020-05-01 11:30:00,14.46,14.48,14.27,14.38,214183.0,12.8686,12.8864,12.6995,12.7974,214183.0
2020-05-01 12:00:00,14.38,14.51,14.31,14.45,262099.0,12.7974,12.9131,12.7351,12.8597,262099.0
2020-05-01 12:30:00,14.45,14.79,14.43,14.74,321608.0,12.8597,13.1623,12.8419,13.1178,321608.0
2020-05-01 13:00:00,14.74,14.83,14.66,14.82,239732.0,13.1178,13.1979,13.0466,13.189,239732.0
2020-05-01 13:30:00,14.82,14.95,14.81,14.84,328256.0,13.189,13.3046,13.1801,13.2068,328256.0
2020-05-01 14:00:00,14.84,15.02,14.83,15.01,236163.0,13.2068,13.3669,13.1979,13.358,236163.0
2020-05-01 14:30:00,15.01,15.2,15.0,15.14,343326.0,13.358,13.5271,13.3491,13.4737,343326.0
2020-05-01 15:00:00,15.13,15.19,15.09,15.1,332638.0,13.4648,13.5182,13.4292,13.4381,332638.0
2020-05-01 15:30:00,15.1,15.16,15.02,15.15,923453.0,13.4381,13.4915,13.3669,13.4826,923453.0
2020-05-04 09:30:00,14.58,15.16,14.47,15.1,537205.0,12.9754,13.4915,12.8775,13.4381,537205.0
2020-05-04 10:00:00,15.1,15.35,14.9,14.9,327716.0,13.4381,13.6606,13.2601,13.2601,327716.0
2020-05-04 10:30:00,14.89,14.89,14.6,14.61,311200.0,13.2512,13.2512,12.9932,13.0021,311200.0
2020-05-04 11:00:00,14.62,14.62,14.46,14.51,319265.0,13.011,13.011,12.8686,12.9131,319265.0
2020-05-04 11:30:00,14.51,14.63,14.38,14.42,349631.0,12.9131,13.0199,12.7974,12.833,349631.0
2020-05-04 12:00:00,14.43,14.54,14.34,14.49,321560.0,12.8419,12.9398,12.7618,12.8953,321560.0
2020-05-04 12:30:00,14.49,14.54,14.4,14.46,187951.0,12.8953,12.9398,12.8152,12.8686,187951.0
2020-05-04 13:00:00,14.46,14.48,14.31,14.44,304861.0,12.8686,12.8864,12.7351,12.8508,304861.0
2020-05-04 13:30:00,14.44,14.45,14.34,14.37,285364.0,12.8508,12.8597,12.7618,12.7885,285364.0
2020-05-04 14:00:00,14.36,14.48,14.36,14.41,307319.0,12.7796,12.8864,12.7796,12.8241,307319.0
2020-05-04 14:30:00,14.41,14.53,14.38,14.53,228662.0,12.8241,12.9309,12.7974,12.9309,228662.0
2020-05-04 15:00:00,14.52,14.68,14.49,14.65,349096.0,12.922,13.0644,12.8953,13.0377,349096.0
2020-05-04 15:30:00,14.65,14.81,14.64,14.78,741752.0,13.0377,13.1801,13.0288,13.1534,741752.0
2020-05-05 09:30:00,15.38,15.57,15.1,15.56,399446.0,13.6873,13.8564,13.4381,13.8475,399446.0
2020-05-05 10:00:00,15.56,15.58,15.06,15.07,290376.0,13.8475,13.8653,13.4025,13.4114,290376.0
2020-05-05 10:30:00,15.07,15.19,14.98,15.11,245857.0,13.4114,13.5182,13.3313,13.447,245857.0
2020-05-05 11:00:00,15.13,15.3,15.11,15.23,282195.0,13.4648,13.6161,13.447,13.5538,282195.0
2020-05-05 11:30:00,15.23,15.33,15.21,15.28,163908.0,13.5538,13.6428,13.536,13.5983,163908.0
2020-05-05 12:00:00,15.28,15.35,15.18,15.29,194595.0,13.5983,13.6606,13.5093,13.6072,194595.0
2020-05-05 12:30:00,15.29,15.33,15.11,15.15,207132.0,13.6072,13.6428,13.447,13.4826,207132.0
2020-05-05 13:00:00,15.15,15.18,15.03,15.11,132969.0,13.4826,13.5093,13.3758,13.447,132969.0
2020-05-05 13:30:00,15.11,15.13,15.01,15.07,126503.0,13.447,13.4648,13.358,13.4114,126503.0
2020-05-05 14:00:00,15.08,15.15,15.05,15.1,115088.0,13.4203,13.4826,13.3936,13.4381,115088.0
2020-05-05 14:30:00,15.09,15.11,14.99,15.02,161447.0,13.4292,13.447,13.3402,13.3669,161447.0
2020-05-05 15:00:00,15.01,15.01,14.79,14.84,186231.0,13.358,13.358,13.1623,13.2068,186231.0
2020-05-05 15:30:00,14.83,14.87,14.71,14.78,547237.0,13.1979,13.2334,13.0911,13.1534,547237.0
2020-05-06 09:30:00,14.99,15.22,14.72,14.79,265781.0,13.3402,13.5449,13.1,13.1623,265781.0
2020-05-06 10:00:00,14.78,14.81,14.49,14.63,227781.0,13.1534,13.1801,12.8953,13.0199,227781.0
2020-05-06 10:30:00,14.63,14.72,14.49,14.51,197936.0,13.0199,13.1,12.8953,12.9131,197936.0
2020-05-06 11:00:00,14.52,14.55,14.37,14.46,159380.0,12.922,12.9487,12.7885,12.8686,159380.0
2020-05-06 11:30:00,14.45,14.63,14.41,14.44,195004.0,12.8597,13.0199,12.8241,12.8508,195004.0
2020-05-06 12:00:00,14.44,14.46,14.3,14.36,140643.0,12.8508,12.8686,12.7262,12.7796,140643.0
2020-05-06 12:30:00,14.35,14.37,14.21,14.22,169573.0,12.7707,12.7885,12.6461,12.655,169573.0
2020-05-06 13:00:00,14.23,14.25,14.13,14.24,155257.0,12.6639,12.6817,12.5749,12.6728,155257.0
2020-05-06 13:30:00,14.24,14.35,14.23,14.35,175638.0,12.6728,12.7707,12.6639,12.7707,175638.0
2020-05-06 14:00:00,14.33,14.33,14.12,14.13,273633.0,12.7529,12.7529,12.566,12.5749,273633.0
2020-05-06 14:30:00,14.12,14.21,14.08,14.14,358051.0,12.566,12.6461,12.5304,12.5838,358051.0
2020-05-06 15:00:00,14.14,14.18,14.02,14.06,420699.0,12.5838,12.6194,12.477,12.5126,420699.0
2020-05-06 15:30:00,14.05,14.13,13.98,14.07,866676.0,12.5037,12.5749,12.4414,12.5215,866676.0
2020-05-07 09:30:00,14.32,14.78,14.27,14.49,683304.0,12.744,13.1534,12.6995,12.8953,683304.0
2020-05-07 10:00:00,14.48,14.54,14.34,14.51,364464.0,12.8864,12.9398,12.7618,12.9131,364464.0
2020-05-07 10:30:00,14.5,14.68,14.37,14.41,607836.0,12.9042,13.0644,12.7885,12.8241,607836.0
2020-05-07 11:00:00,14.41,14.6,14.39,14.59,249139.0,12.8241,12.9932,12.8063,12.9843,249139.0
2020-05-07 11:30:00,14.59,14.79,14.59,14.77,250697.0,12.9843,13.1623,12.9843,13.1445,250697.0
2020-05-07 12:00:00,14.77,14.81,14.67,14.73,337003.0,13.1445,13.1801,13.0555,13.1089,337003.0
2020-05-07 12:30:00,14.72,14.73,14.43,14.56,247407.0,13.1,13.1089,12.8419,12.9576,247407.0
2020-05-07 13:00:00,14.56,14.57,14.47,14.49,187200.0,12.9576,12.9665,12.8775,12.8953,187200.0
2020-05-07 13:30:00,14.49,14.6,14.48,14.55,162654.0,12.8953,12.9932,12.8864,12.9487,162654.0
2020-05-07 14:00:00,14.54,14.58,14.47,14.5,188763.0,12.9398,12.9754,12.8775,12.9042,188763.0
2020-05-07 14:30:00,14.5,14.53,14.42,14.42,154261.0,12.9042,12.9309,12.833,12.833,154261.0
2020-05-07 15:00:00,14.41,14.55,14.37,14.51,319201.0,12.8241,12.9487,12.7885,12.9131,319201.0
2020-05-07 15:30:00,14.51,14.53,14.44,14.5,694073.0,12.9131,12.9309,12.8508,12.9042,694073.0
2020-05-08 09:30:00,14.99,15.06,14.68,14.81,308201.0,13.3402,13.4025,13.0644,13.1801,308201.0
2020-05-08 10:00:00,14.81,14.92,14.61,14.79,461754.0,13.1801,13.2779,13.0021,13.1623,461754.0
2020-05-08 10:30:00,14.79,14.87,14.69,14.77,201888.0,13.1623,13.2334,13.0733,13.1445,201888.0
2020-05-08 11:00:00,14.76,14.91,14.75,14.78,245279.0,13.1356,13.269,13.1267,13.1534,245279.0
2020-05-08 11:30:00,14.77,14.84,14.53,14.56,276458.0,13.1445,13.2068,12.9309,12.9576,276458.0
2020-05-08 12:00:00,14.56,14.63,14.55,14.6,214582.0,12.9576,13.0199,12.9487,12.9932,214582.0
2020-05-08 12:30:00,14.6,14.66,14.56,14.59,186122.0,12.9932,13.0466,12.9576,12.9843,186122.0
2020-05-08 13:00:00,14.58,14.71,14.57,14.7,203832.0,12.9754,13.0911,12.9665,13.0822,203832.0
2020-05-08 13:30:00,14.7,14.79,14.67,14.77,223736.0,13.0822,13.1623,13.0555,13.1445,223736.0
2020-05-08 14:00:00,14.77,14.87,14.77,14.87,224206.0,13.1445,13.2334,13.1445,13.2334,224206.0
2020-05-08 14:30:00,14.87,14.91,14.82,14.84,267536.0,13.2334,13.269,13.189,13.2068,267536.0
2020-05-08 15:00:00,14.85,14.88,14.81,14.86,256805.0,13.2157,13.2423,13.1801,13.2246,256805.0
2020-05-08 15:30:00,14.86,14.91,14.82,14.88,831785.0,13.2246,13.269,13.189,13.2423,831785.0
2020-05-11 09:30:00,14.53,14.56,13.95,14.02,358195.0,12.9309,12.9576,12.4147,12.477,358195.0
2020-05-11 10:00:00,14.02,14.1,13.83,13.95,327340.0,12.477,12.5482,12.3079,12.4147,327340.0
2020-05-11 10:30:00,13.94,13.96,13.76,13.83,289274.0,12.4058,12.4236,12.2456,12.3079,289274.0
2020-05-11 11:00:00,13.84,13.96,13.82,13.91,149364.0,12.3168,12.4236,12.299,12.3791,149364.0
2020-05-11 11:30:00,13.91,14.08,13.91,14.04,383041.0,12.3791,12.5304,12.3791,12.4948,383041.0
2020-05-11 12:00:00,14.04,14.08,13.99,14.07,193143.0,12.4948,12.5304,12.4503,12.5215,193143.0
2020-05-11 12:30:00,14.07,14.1,14.02,14.1,163854.0,12.5215,12.5482,12.477,12.5482,163854.0
2020-05-11 13:00:00,14.09,14.09,13.98,14.0,225964.0,12.5393,12.5393,12.4414,12.4592,225964.0
2020-05-11 13:30:00,14.01,14.11,13.98,14.04,202070.0,12.4681,12.5571,12.4414,12.4948,202070.0
2020-05-11 14:00:00,14.03,14.04,13.9,13.91,169496.0,12.4859,12.4948,12.3702,12.3791,169496.0
2020-05-11 14:30:00,13.91,13.97,13.83,13.83,162833.0,12.3791,12.4325,12.3079,12.3079,162833.0
2020-05-11 15:00:00,13.82,14.0,13.81,13.94,216684.0,12.299,12.4592,12.2901,12.4058,216684.0
2020-05-11 15:30:00,13.93,13.98,13.9,13.93,594905.0,12.3969,12.4414,12.3702,12.3969,594905.0
2020-05-12 09:30:00,13.97,14.32,13.83,13.98,368418.0,12.4325,12.744,12.3079,12.4414,368418.0
2020-05-12 10:00:00,13.99,14.03,13.73,13.74,250071.0,12.4503,12.4859,12.2189,12.2278,250071.0
2020-05-12 10:30:00,13.75,13.77,13.59,13.7,204270.0,12.2367,12.2545,12.0943,12.1922,204270.0
2020-05-12 11:00:00,13.69,13.73,13.58,13.59,170975.0,12.1833,12.2189,12.0854,12.0943,170975.0
2020-05-12 11:30:00,13.6,13.65,13.54,13.65,201589.0,12.1032,12.1477,12.0498,12.1477,201589.0
2020-05-12 12:00:00,13.66,13.67,13.47,13.52,166996.0,12.1566,12.1655,11.9875,12.032,166996.0
2020-05-12 12:30:00,13.52,13.56,13.45,13.48,133429.0,12.032,12.0676,11.9697,11.9964,133429.0
2020-05-12 13:00:00,13.48,13.49,13.29,13.31,213398.0,11.9964,12.0053,11.8273,11.8451,213398.0
2020-05-12 13:30:00,13.31,13.35,13.27,13.32,224123.0,11.8451,11.8807,11.8095,11.854,224123.0
2020-05-12 14:00:00,13.33,13.34,13.16,13.22,327136.0,11.8629,11.8718,11.7116,11.765,327136.0
2020-05-12 14:30:00,13.21,13.32,13.14,13.3,297178.0,11.7561,11.854,11.6938,11.8362,297178.0
2020-05-12 15:00:00,13.31,13.39,13.26,13.26,330702.0,11.8451,11.9163,11.8006,11.8006,330702.0
2020-05-12 15:30:00,13.25,13.3,13.18,13.18,684463.0,11.7917,11.8362,11.7294,11.7294,684463.0
2020-05-13 09:30:00,13.07,13.1,12.37,12.54,653967.0,11.6316,11.6583,11.0086,11.1599,653967.0
2020-05-13 10:00:00,12.53,12.64,12.35,12.41,370650.0,11.151,11.2489,10.9908,11.0442,370650.0
2020-05-13 10:30:00,12.41,12.5,12.2,12.22,439817.0,11.0442,11.1243,10.8573,10.8751,439817.0
2020-05-13 11:00:00,12.23,12.24,12.02,12.1,396485.0,10.884,10.8929,10.6971,10.7683,396485.0
2020-05-13 11:30:00,12.1,12.11,11.93,11.98,610792.0,10.7683,10.7772,10.617,10.6615,610792.0
2020-05-13 12:00:00,11.98,12.06,11.86,12.04,436358.0,10.6615,10.7327,10.5547,10.7149,436358.0
2020-05-13 12:30:00,12.03,12.12,11.88,11.93,360118.0,10.706,10.7861,10.5725,10.617,360118.0
2020-05-13 13:00:00,11.93,12.08,11.88,12.02,303249.0,10.617,10.7505,10.5725,10.6971,303249.0
2020-05-13 13:30:00,12.01,12.02,11.89,11.9,325855.0,10.6882,10.6971,10.5814,10.5903,325855.0
2020-05-13 14:00:00,11.9,11.94,11.83,11.88,318256.0,10.5903,10.6259,10.528,10.5725,318256.0
2020-05-13 14:30:00,11.88,11.92,11.83,11.84,282404.0,10.5725,10.6081,10.528,10.5369,282404.0
2020-05-13 15:00:00,11.84,11.92,11.74,11.75,383021.0,10.5369,10.6081,10.4479,10.4568,383021.0
2020-05-13 15:30:00,11.75,12.0,11.74,11.94,1079308.0,10.4568,10.6793,10.4479,10.6259,1079308.0
2020-05-14 09:30:00,11.63,11.8,11.51,11.68,629877.0,10.35,10.5013,10.2432,10.3945,629877.0
2020-05-14 10:00:00,11.68,11.88,11.51,11.8,363884.0,10.3945,10.5725,10.2432,10.5013,363884.0
2020-05-14 10:30:00,11.81,12.46,11.79,12.3,737227.0,10.5102,11.0887,10.4924,10.9463,737227.0
2020-05-14 11:00:00,12.29,12.4,11.97,11.99,322654.0,10.9374,11.0353,10.6526,10.6704,322654.0
2020-05-14 11:30:00,11.98,12.02,11.81,11.9,277647.0,10.6615,10.6971,10.5102,10.5903,277647.0
2020-05-14 12:00:00,11.9,12.07,11.86,11.96,257514.0,10.5903,10.7416,10.5547,10.6437,257514.0
2020-05-14 12:30:00,11.96,12.12,11.91,12.11,157190.0,10.6437,10.7861,10.5992,10.7772,157190.0
2020-05-14 13:00:00,12.11,12.18,12.01,12.17,248993.0,10.7772,10.8395,10.6882,10.8306,248993.0
2020-05-14 13:30:00,12.17,12.23,12.02,12.02,276869.0,10.8306,10.884,10.6971,10.6971,276869.0
2020-05-14 14:00:00,12.03,12.23,11.99,12.21,448387.0,10.706,10.884,10.6704,10.8662,448387.0
2020-05-14 14:30:00,12.21,12.38,12.15,12.35,562251.0,10.8662,11.0175,10.8128,10.9908,562251.0
2020-05-14 15:00:00,12.34,12.49,12.33,12.43,325850.0,10.9819,11.1154,10.973,11.062,325850.0
2020-05-14 15:30:00,12.43,12.45,12.33,12.42,651618.0,11.062,11.0798,10.973,11.0531,651618.0
2020-05-15 09:30:00,11.95,12.12,11.68,11.98,797410.0,10.6348,10.7861,10.3945,10.6615,797410.0
2020-05-15 10:00:00,11.98,12.26,11.82,12.23,559459.0,10.6615,10.9107,10.5191,10.884,559459.0
2020-05-15 10:30:00,12.22,12.37,12.1,12.13,587215.0,10.8751,11.0086,10.7683,10.795,587215.0
2020-05-15 11:00:00,12.12,12.17,12.04,12.12,301442.0,10.7861,10.8306,10.7149,10.7861,301442.0
2020-05-15 11:30:00,12.12,12.17,11.96,11.99,309353.0,10.7861,10.8306,10.6437,10.6704,309353.0
2020-05-15 12:00:00,11.98,12.1,11.97,12.05,216235.0,10.6615,10.7683,10.6526,10.7238,216235.0
2020-05-15 12:30:00,12.04,12.21,12.04,12.21,345772.0,10.7149,10.8662,10.7149,10.8662,345772.0
2020-05-15 13:00:00,12.21,12.32,12.19,12.28,197207.0,10.8662,10.9641,10.8484,10.9285,197207.0
2020-05-15 13:30:00,12.28,12.41,12.25,12.4,239952.0,10.9285,11.0442,10.9018,11.0353,239952.0
2020-05-15 14:00:00,12.39,12.49,12.32,12.34,286771.0,11.0264,11.1154,10.9641,10.9819,286771.0
2020-05-15 14:30:00,12.34,12.34,12.22,12.23,325810.0,10.9819,10.9819,10.8751,10.884,325810.0
2020-05-15 15:00:00,12.24,12.3,12.21,12.28,280471.0,10.8929,10.9463,10.8662,10.9285,280471.0
2020-05-15 15:30:00,12.28,12.28,12.14,12.2,1047037.0,10.9285,10.9285,10.8039,10.8573,1047037.0
2020-05-18 09:30:00,13.16,13.38,12.99,13.33,604056.0,11.7116,11.9074,11.5604,11.8629,604056.0
2020-05-18 10:00:00,13.33,13.44,13.01,13.14,317406.0,11.8629,11.9608,11.5782,11.6938,317406.0
2020-05-18 10:30:00,13.16,13.28,13.06,13.09,315641.0,11.7116,11.8184,11.6227,11.6494,315641.0
2020-05-18 11:00:00,13.09,13.28,13.06,13.28,334322.0,11.6494,11.8184,11.6227,11.8184,334322.0
2020-05-18 11:30:00,13.27,13.27,13.05,13.13,386411.0,11.8095,11.8095,11.6138,11.6849,386411.0
2020-05-18 12:00:00,13.13,13.23,13.1,13.21,262666.0,11.6849,11.7739,11.6583,11.7561,262666.0
2020-05-18 12:30:00,13.22,13.43,13.17,13.38,396692.0,11.765,11.9519,11.7205,11.9074,396692.0
2020-05-18 13:00:00,13.39,13.45,13.36,13.4,208001.0,11.9163,11.9697,11.8896,11.9252,208001.0
2020-05-18 13:30:00,13.39,13.43,13.3,13.3,197943.0,11.9163,11.9519,11.8362,11.8362,197943.0
2020-05-18 14:00:00,13.31,13.31,13.16,13.29,372603.0,11.8451,11.8451,11.7116,11.8273,372603.0
2020-05-18 14:30:00,13.28,13.42,13.28,13.38,295802.0,11.8184,11.943,11.8184,11.9074,295802.0
2020-05-18 15:00:00,13.38,13.51,13.37,13.48,344243.0,11.9074,12.0231,11.8985,11.9964,344243.0
2020-05-18 15:30:00,13.48,13.54,13.39,13.39,1021245.0,11.9964,12.0498,11.9163,11.9163,1021245.0
2020-05-19 09:30:00,13.19,13.19,12.58,12.85,517805.0,11.7383,11.7383,11.1955,11.4358,517805.0
2020-05-19 10:00:00,12.84,12.99,12.72,12.87,301565.0,11.4269,11.5604,11.3201,11.4536,301565.0
2020-05-19 10:30:00,12.88,12.96,12.77,12.94,303890.0,11.4625,11.5337,11.3646,11.5159,303890.0
2020-05-19 11:00:00,12.94,13.15,12.92,13.11,305248.0,11.5159,11.7027,11.4981,11.6672,305248.0
2020-05-19 11:30:00,13.11,13.2,13.01,13.05,298583.0,11.6672,11.7472,11.5782,11.6138,298583.0
2020-05-19 12:00:00,13.05,13.16,13.02,13.08,198707.0,11.6138,11.7116,11.5871,11.6405,198707.0
2020-05-19 12:30:00,13.08,13.08,12.98,13.03,110419.0,11.6405,11.6405,11.5515,11.596,110419.0
2020-05-19 13:00:00,13.03,13.09,13.02,13.07,149614.0,11.596,11.6494,11.5871,11.6316,149614.0
2020-05-19 13:30:00,13.06,13.16,13.0,13.02,344638.0,11.6227,11.7116,11.5693,11.5871,344638.0
2020-05-19 14:00:00,13.03,13.12,13.0,13.11,503539.0,11.596,11.676,11.5693,11.6672,503539.0
2020-05-19 14:30:00,13.11,13.19,12.96,12.99,291622.0,11.6672,11.7383,11.5337,11.5604,291622.0
2020-05-19 15:00:00,12.99,13.18,12.98,13.06,336679.0,11.5604,11.7294,11.5515,11.6227,336679.0
2020-05-19 15:30:00,13.05,13.07,12.81,12.85,1398694.0,11.6138,11.6316,11.4002,11.4358,1398694.0
2020-05-20 09:30:00,13.16,13.4,13.0,13.26,669698.0,11.7116,11.9252,11.5693,11.8006,669698.0
2020-05-20 10:00:00,13.26,13.4,13.2,13.21,556095.0,11.8006,11.9252,11.7472,11.7561,556095.0
2020-05-20 10:30:00,13.21,13.29,13.15,13.23,302624.0,11.7561,11.8273,11.7027,11.7739,302624.0
2020-05-20 11:00:00,13.22,13.3,13.02,13.21,594361.0,11.765,11.8362,11.5871,11.7561,594361.0
2020-05-20 11:30:00,13.2,13.25,13.16,13.19,282349.0,11.7472,11.7917,11.7116,11.7383,282349.0
2020-05-20 12:00:00,13.19,13.2,13.09,13.15,221005.0,11.7383,11.7472,11.6494,11.7027,221005.0
2020-05-20 12:30:00,13.15,13.18,13.05,13.17,218063.0,11.7027,11.7294,11.6138,11.7205,218063.0
2020-05-20 13:00:00,13.18,13.18,13.06,13.07,214737.0,11.7294,11.7294,11.6227,11.6316,214737.0
2020-05-20 13:30:00,13.07,13.11,13.03,13.07,150544.0,11.6316,11.6672,11.596,11.6316,150544.0
2020-05-20 14:00:00,13.07,13.23,13.07,13.22,251854.0,11.6316,11.7739,11.6316,11.765,251854.0
2020-05-20 14:30:00,13.22,13.34,13.2,13.32,285016.0,11.765,11.8718,11.7472,11.854,285016.0
2020-05-20 15:00:00,13.31,13.34,13.22,13.29,346536.0,11.8451,11.8718,11.765,11.8273,346536.0
2020-05-20 15:30:00,13.3,13.32,13.22,13.27,900228.0,11.8362,11.854,11.765,11.8095,900228.0
2020-05-21 09:30:00,13.24,13.78,13.17,13.75,421199.0,11.7828,12.2634,11.7205,12.2367,421199.0
2020-05-21 10:00:00,13.76,13.99,13.72,13.95,397944.0,12.2456,12.4503,12.21,12.4147,397944.0
2020-05-21 10:30:00,13.96,14.11,13.86,14.03,1024280.0,12.4236,12.5571,12.3346,12.4859,1024280.0
2020-05-21 11:00:00,14.02,14.06,13.68,13.71,680526.0,12.477,12.5126,12.1744,12.2011,680526.0
2020-05-21 11:30:00,13.71,14.25,13.71,14.18,930318.0,12.2011,12.6817,12.2011,12.6194,930318.0
2020-05-21 12:00:00,14.18,14.46,14.16,14.39,811098.0,12.6194,12.8686,12.6016,12.8063,811098.0
2020-05-21 12:30:00,14.38,14.55,14.34,14.38,397865.0,12.7974,12.9487,12.7618,12.7974,397865.0
2020-05-21 13:00:00,14.39,14.45,14.26,14.3,203990.0,12.8063,12.8597,12.6906,12.7262,203990.0
2020-05-21 13:30:00,14.3,14.46,14.23,14.46,343291.0,12.7262,12.8686,12.6639,12.8686,343291.0
2020-05-21 14:00:00,14.45,14.54,14.41,14.5,183428.0,12.8597,12.9398,12.8241,12.9042,183428.0
2020-05-21 14:30:00,14.5,14.51,14.31,14.34,259039.0,12.9042,12.9131,12.7351,12.7618,259039.0
2020-05-21 15:00:00,14.35,14.41,14.26,14.3,334947.0,12.7707,12.8241,12.6906,12.7262,334947.0
2020-05-21 15:30:00,14.31,14.33,14.21,14.24,727292.0,12.7351,12.7529,12.6461,12.6728,727292.0
2020-05-22 09:30:00,14.34,14.65,14.25,14.32,723623.0,12.7618,13.0377,12.6817,12.744,723623.0
2020-05-22 10:00:00,14.31,14.4,14.12,14.34,354313.0,12.7351,12.8152,12.566,12.7618,354313.0
2020-05-22 10:30:00,14.34,14.56,14.18,14.21,443758.0,12.7618,12.9576,12.6194,12.6461,443758.0
2020-05-22 11:00:00,14.2,14.23,13.99,14.03,352416.0,12.6372,12.6639,12.4503,12.4859,352416.0
2020-05-22 11:30:00,14.03,14.08,13.94,13.97,216665.0,12.4859,12.5304,12.4058,12.4325,216665.0
2020-05-22 12:00:00,13.96,13.98,13.87,13.93,133417.0,12.4236,12.4414,12.3435,12.3969,133417.0
2020-05-22 12:30:00,13.92,13.99,13.91,13.94,285239.0,12.388,12.4503,12.3791,12.4058,285239.0
2020-05-22 13:00:00,13.93,14.01,13.91,13.96,164892.0,12.3969,12.4681,12.3791,12.4236,164892.0
2020-05-22 13:30:00,13.96,14.07,13.96,14.03,185912.0,12.4236,12.5215,12.4236,12.4859,185912.0
2020-05-22 14:00:00,14.04,14.11,13.97,13.99,236160.0,12.4948,12.5571,12.4325,12.4503,236160.0
2020-05-22 14:30:00,13.99,13.99,13.88,13.97,206036.0,12.4503,12.4503,12.3524,12.4325,206036.0
2020-05-22 15:00:00,13.96,14.0,13.84,13.87,294949.0,12.4236,12.4592,12.3168,12.3435,294949.0
2020-05-22 15:30:00,13.87,13.98,13.84,13.97,685448.0,12.3435,12.4414,12.3168,12.4325,685448.0
2020-05-26 09:30:00,14.86,15.18,14.77,14.85,606135.0,13.2246,13.5093,13.1445,13.2157,606135.0
2020-05-26 10:00:00,14.86,14.87,14.6,14.69,421323.0,13.2246,13.2334,12.9932,13.0733,421323.0
2020-05-26 10:30:00,14.69,14.79,14.59,14.73,268171.0,13.0733,13.1623,12.9843,13.1089,268171.0
2020-05-26 11:00:00,14.73,14.86,14.72,14.79,255953.0,13.1089,13.2246,13.1,13.1623,255953.0
2020-05-26 11:30:00,14.79,14.82,14.73,14.76,422156.0,13.1623,13.189,13.1089,13.1356,422156.0
2020-05-26 12:00:00,14.76,14.83,14.74,14.79,401122.0,13.1356,13.1979,13.1178,13.1623,401122.0
2020-05-26 12:30:00,14.79,14.84,14.76,14.81,255970.0,13.1623,13.2068,13.1356,13.1801,255970.0
2020-05-26 13:00:00,14.81,14.84,14.78,14.81,197858.0,13.1801,13.2068,13.1534,13.1801,197858.0
2020-05-26 13:30:00,14.81,14.84,14.74,14.78,225832.0,13.1801,13.2068,13.1178,13.1534,225832.0
2020-05-26 14:00:00,14.78,14.89,14.78,14.88,197395.0,13.1534,13.2512,13.1534,13.2423,197395.0
2020-05-26 14:30:00,14.88,14.89,14.8,14.84,162424.0,13.2423,13.2512,13.1712,13.2068,162424.0
2020-05-26 15:00:00,14.83,15.0,14.83,14.96,242474.0,13.1979,13.3491,13.1979,13.3135,242474.0
2020-05-26 15:30:00,14.97,15.02,14.73,14.75,798563.0,13.3224,13.3669,13.1089,13.1267,798563.0
2020-05-27 09:30:00,15.37,15.55,15.07,15.23,832486.0,13.6784,13.8386,13.4114,13.5538,832486.0
2020-05-27 10:00:00,15.22,15.39,15.01,15.24,474342.0,13.5449,13.6962,13.358,13.5627,474342.0
2020-05-27 10:30:00,15.24,15.24,14.81,14.98,499782.0,13.5627,13.5627,13.1801,13.3313,499782.0
2020-05-27 11:00:00,14.98,15.28,14.97,15.12,309386.0,13.3313,13.5983,13.3224,13.4559,309386.0
2020-05-27 11:30:00,15.12,15.17,15.04,15.1,326899.0,13.4559,13.5004,13.3847,13.4381,326899.0
2020-05-27 12:00:00,15.09,15.13,15.0,15.04,226204.0,13.4292,13.4648,13.3491,13.3847,226204.0
2020-05-27 12:30:00,15.04,15.09,15.01,15.06,256143.0,13.3847,13.4292,13.358,13.4025,256143.0
2020-05-27 13:00:00,15.05,15.12,15.02,15.06,314725.0,13.3936,13.4559,13.3669,13.4025,314725.0
2020-05-27 13:30:00,15.05,15.2,15.02,15.18,198020.0,13.3936,13.5271,13.3669,13.5093,198020.0
2020-05-27 14:00:00,15.19,15.25,15.11,15.21,251581.0,13.5182,13.5716,13.447,13.536,251581.0
2020-05-27 14:30:00,15.2,15.28,15.13,15.2,310008.0,13.5271,13.5983,13.4648,13.5271,310008.0
2020-05-27 15:00:00,15.19,15.27,15.13,15.25,303919.0,13.5182,13.5894,13.4648,13.5716,303919.0
2020-05-27 15:30:00,15.24,15.4,15.21,15.39,1094882.0,13.5627,13.7051,13.536,13.6962,1094882.0
2020-05-28 09:30:00,15.36,15.47,14.46,14.83,875782.0,13.6695,13.7674,12.8686,13.1979,875782.0
2020-05-28 10:00:00,14.83,14.83,14.49,14.56,402803.0,13.1979,13.1979,12.8953,12.9576,402803.0
2020-05-28 10:30:00,14.56,14.75,14.55,14.57,313126.0,12.9576,13.1267,12.9487,12.9665,313126.0
2020-05-28 11:00:00,14.57,14.66,14.47,14.63,282516.0,12.9665,13.0466,12.8775,13.0199,282516.0
2020-05-28 11:30:00,14.63,14.81,14.53,14.78,367505.0,13.0199,13.1801,12.9309,13.1534,367505.0
2020-05-28 12:00:00,14.78,14.85,14.66,14.69,244864.0,13.1534,13.2157,13.0466,13.0733,244864.0
2020-05-28 12:30:00,14.69,14.74,14.58,14.64,135873.0,13.0733,13.1178,12.9754,13.0288,135873.0
2020-05-28 13:00:00,14.64,14.66,14.45,14.5,215594.0,13.0288,13.0466,12.8597,12.9042,215594.0
2020-05-28 13:30:00,14.5,14.5,14.42,14.45,213261.0,12.9042,12.9042,12.833,12.8597,213261.0
2020-05-28 14:00:00,14.46,14.51,14.4,14.44,296068.0,12.8686,12.9131,12.8152,12.8508,296068.0
2020-05-28 14:30:00,14.43,14.44,14.25,14.38,313603.0,12.8419,12.8508,12.6817,12.7974,313603.0
2020-05-28 15:00:00,14.38,14.39,14.08,14.09,497160.0,12.7974,12.8063,12.5304,12.5393,497160.0
2020-05-28 15:30:00,14.09,14.11,13.84,14.0,1187485.0,12.5393,12.5571,12.3168,12.4592,1187485.0
2020-05-29 09:30:00,13.76,13.92,13.31,13.75,915754.0,12.2456,12.388,11.8451,12.2367,915754.0
2020-05-29 10:00:00,13.76,14.2,13.55,13.99,442370.0,12.2456,12.6372,12.0587,12.4503,442370.0
2020-05-29 10:30:00,13.99,14.03,13.76,13.82,260722.0,12.4503,12.4859,12.2456,12.299,260722.0
2020-05-29 11:00:00,13.81,13.84,13.67,13.71,266329.0,12.2901,12.3168,12.1655,12.2011,266329.0
2020-05-29 11:30:00,13.71,13.81,13.7,13.72,221179.0,12.2011,12.2901,12.1922,12.21,221179.0
2020-05-29 12:00:00,13.72,13.73,13.58,13.62,278062.0,12.21,12.2189,12.0854,12.121,278062.0
2020-05-29 12:30:00,13.61,13.72,13.57,13.62,248939.0,12.1121,12.21,12.0765,12.121,248939.0
2020-05-29 13:00:00,13.61,13.75,13.56,13.69,250564.0,12.1121,12.2367,12.0676,12.1833,250564.0
2020-05-29 13:30:00,13.68,13.7,13.56,13.63,216405.0,12.1744,12.1922,12.0676,12.1299,216405.0
2020-05-29 14:00:00,13.63,13.79,13.58,13.76,285252.0,12.1299,12.2723,12.0854,12.2456,285252.0
2020-05-29 14:30:00,13.76,13.86,13.55,13.86,420329.0,12.2456,12.3346,12.0587,12.3346,420329.0
2020-05-29 15:00:00,13.87,14.03,13.84,13.86,474002.0,12.3435,12.4859,12.3168,12.3346,474002.0
2020-05-29 15:30:00,13.86,13.89,13.59,13.68,1641910.0,12.3346,12.3613,12.0943,12.1744,1641910.0
2020-06-01 09:30:00,13.74,13.96,13.58,13.8,525221.0,12.2278,12.4236,12.0854,12.2812,525221.0
2020-06-01 10:00:00,13.8,14.15,13.65,14.15,417494.0,12.2812,12.5927,12.1477,12.5927,417494.0
2020-06-01 10:30:00,14.15,14.33,14.11,14.2,660588.0,12.5927,12.7529,12.5571,12.6372,660588.0
2020-06-01 11:00:00,14.2,14.31,14.05,14.19,810821.0,12.6372,12.7351,12.5037,12.6283,810821.0
2020-06-01 11:30:00,14.19,14.29,14.17,14.28,286576.0,12.6283,12.7173,12.6105,12.7084,286576.0
2020-06-01 12:00:00,14.28,14.39,14.22,14.26,361872.0,12.7084,12.8063,12.655,12.6906,361872.0
2020-06-01 12:30:00,14.26,14.36,14.2,14.26,199071.0,12.6906,12.7796,12.6372,12.6906,199071.0
2020-06-01 13:00:00,14.26,14.33,14.21,14.29,205049.0,12.6906,12.7529,12.6461,12.7173,205049.0
2020-06-01 13:30:00,14.29,14.32,14.17,14.2,210215.0,12.7173,12.744,12.6105,12.6372,210215.0
2020-06-01 14:00:00,14.19,14.2,14.03,14.04,357726.0,12.6283,12.6372,12.4859,12.4948,357726.0
2020-06-01 14:30:00,14.04,14.11,14.02,14.06,275176.0,12.4948,12.5571,12.477,12.5126,275176.0
2020-06-01 15:00:00,14.07,14.1,14.02,14.09,599098.0,12.5215,12.5482,12.477,12.5393,599098.0
2020-06-01 15:30:00,14.09,14.2,14.06,14.2,1046231.0,12.5393,12.6372,12.5126,12.6372,1046231.0
2020-06-02 09:30:00,14.38,14.54,14.16,14.2,285838.0,12.7974,12.9398,12.6016,12.6372,285838.0
2020-06-02 10:00:00,14.22,14.26,14.1,14.26,435321.0,12.655,12.6906,12.5482,12.6906,435321.0
2020-06-02 10:30:00,14.26,14.29,14.13,14.28,224367.0,12.6906,12.7173,12.5749,12.7084,224367.0
2020-06-02 11:00:00,14.28,14.34,14.21,14.31,146889.0,12.7084,12.7618,12.6461,12.7351,146889.0
2020-06-02 11:30:00,14.3,14.38,14.22,14.38,381586.0,12.7262,12.7974,12.655,12.7974,381586.0
2020-06-02 12:00:00,14.38,14.43,14.31,14.41,192486.0,12.7974,12.8419,12.7351,12.8241,192486.0
2020-06-02 12:30:00,14.41,14.49,14.39,14.46,282364.0,12.8241,12.8953,12.8063,12.8686,282364.0
2020-06-02 13:00:00,14.46,14.54,14.46,14.51,372730.0,12.8686,12.9398,12.8686,12.9131,372730.0
2020-06-02 13:30:00,14.51,14.51,14.35,14.48,355870.0,12.9131,12.9131,12.7707,12.8864,355870.0
2020-06-02 14:00:00,14.47,14.53,14.46,14.48,310812.0,12.8775,12.9309,12.8686,12.8864,310812.0
2020-06-02 14:30:00,14.48,14.57,14.46,14.57,260440.0,12.8864,12.9665,12.8686,12.9665,260440.0
2020-06-02 15:00:00,14.56,14.61,14.48,14.52,280392.0,12.9576,13.0021,12.8864,12.922,280392.0
2020-06-02 15:30:00,14.53,14.55,14.41,14.5,1019990.0,12.9309,12.9487,12.8241,12.9042,1019990.0
2020-06-03 09:30:00,14.93,15.27,14.87,15.11,396047.0,13.2868,13.5894,13.2334,13.447,396047.0
2020-06-03 10:00:00,15.11,15.37,15.04,15.35,396437.0,13.447,13.6784,13.3847,13.6606,396437.0
2020-06-03 10:30:00,15.35,15.48,15.28,15.44,300129.0,13.6606,13.7763,13.5983,13.7407,300129.0
2020-06-03 11:00:00,15.44,15.64,15.34,15.56,308189.0,13.7407,13.9187,13.6517,13.8475,308189.0
2020-06-03 11:30:00,15.57,15.72,15.48,15.52,243478.0,13.8564,13.9899,13.7763,13.8119,243478.0
2020-06-03 12:00:00,15.51,15.54,15.35,15.38,300616.0,13.803,13.8297,13.6606,13.6873,300616.0
2020-06-03 12:30:00,15.38,15.46,15.33,15.43,206811.0,13.6873,13.7585,13.6428,13.7318,206811.0
2020-06-03 13:00:00,15.42,15.53,15.41,15.51,260062.0,13.7229,13.8208,13.714,13.803,260062.0
2020-06-03 13:30:00,15.5,15.64,15.43,15.63,938420.0,13.7941,13.9187,13.7318,13.9098,938420.0
2020-06-03 14:00:00,15.63,15.84,15.63,15.81,441473.0,13.9098,14.0967,13.9098,14.07,441473.0
2020-06-03 14:30:00,15.79,15.97,15.76,15.93,385003.0,14.0522,14.2124,14.0255,14.1768,385003.0
2020-06-03 15:00:00,15.93,16.22,15.92,16.03,1132009.0,14.1768,14.4349,14.1679,14.2658,1132009.0
2020-06-03 15:30:00,16.03,16.05,15.67,15.69,3049685.0,14.2658,14.2836,13.9454,13.9632,3049685.0
2020-06-04 09:30:00,15.67,15.87,15.23,15.48,420758.0,13.9454,14.1234,13.5538,13.7763,420758.0
2020-06-04 10:00:00,15.49,15.93,15.48,15.91,249956.0,13.7852,14.1768,13.7763,14.159,249956.0
2020-06-04 10:30:00,15.92,16.18,15.81,16.18,331657.0,14.1679,14.3993,14.07,14.3993,331657.0
2020-06-04 11:00:00,16.18,16.19,15.82,15.96,186963.0,14.3993,14.4082,14.0789,14.2035,186963.0
2020-06-04 11:30:00,15.96,16.01,15.86,15.99,150402.0,14.2035,14.248,14.1145,14.2302,150402.0
2020-06-04 12:00:00,15.99,16.22,15.99,16.03,297076.0,14.2302,14.4349,14.2302,14.2658,297076.0
2020-06-04 12:30:00,16.03,16.31,15.9,16.3,387935.0,14.2658,14.515,14.1501,14.5061,387935.0
2020-06-04 13:00:00,16.3,16.44,16.2,16.36,506604.0,14.5061,14.6307,14.4171,14.5595,506604.0
2020-06-04 13:30:00,16.36,16.66,16.35,16.59,597431.0,14.5595,14.8264,14.5506,14.7642,597431.0
2020-06-04 14:00:00,16.6,16.65,16.42,16.46,271738.0,14.7731,14.8175,14.6129,14.6485,271738.0
2020-06-04 14:30:00,16.47,16.64,16.41,16.51,431848.0,14.6574,14.8086,14.604,14.693,431848.0
2020-06-04 15:00:00,16.51,16.68,16.3,16.37,783416.0,14.693,14.8442,14.5061,14.5684,783416.0
2020-06-04 15:30:00,16.38,16.51,16.34,16.45,1078110.0,14.5773,14.693,14.5417,14.6396,1078110.0
2020-06-05 09:30:00,17.91,17.95,17.38,17.51,1108707.0,15.9389,15.9745,15.4672,15.5829,1108707.0
2020-06-05 10:00:00,17.52,17.75,17.4,17.57,1125737.0,15.5918,15.7965,15.485,15.6363,1125737.0
2020-06-05 10:30:00,17.57,17.77,17.43,17.68,970117.0,15.6363,15.8143,15.5117,15.7342,970117.0
2020-06-05 11:00:00,17.67,17.81,17.62,17.76,401632.0,15.7253,15.8499,15.6808,15.8054,401632.0
2020-06-05 11:30:00,17.76,17.84,17.66,17.76,401006.0,15.8054,15.8766,15.7164,15.8054,401006.0
2020-06-05 12:00:00,17.76,17.76,17.48,17.59,259780.0,15.8054,15.8054,15.5562,15.6541,259780.0
2020-06-05 12:30:00,17.6,17.76,17.59,17.71,280082.0,15.663,15.8054,15.6541,15.7609,280082.0
2020-06-05 13:00:00,17.71,17.76,17.59,17.73,340189.0,15.7609,15.8054,15.6541,15.7787,340189.0
2020-06-05 13:30:00,17.73,17.78,17.63,17.7,255973.0,15.7787,15.8232,15.6897,15.752,255973.0
2020-06-05 14:00:00,17.7,17.75,17.64,17.7,340279.0,15.752,15.7965,15.6986,15.752,340279.0
2020-06-05 14:30:00,17.69,17.78,17.63,17.66,305333.0,15.7431,15.8232,15.6897,15.7164,305333.0
2020-06-05 15:00:00,17.66,17.71,17.57,17.66,802467.0,15.7164,15.7609,15.6363,15.7164,802467.0
2020-06-05 15:30:00,17.65,17.66,17.3,17.32,1374241.0,15.7075,15.7164,15.396,15.4138,1374241.0
2020-06-08 09:30:00,18.11,18.15,17.73,17.84,542672.0,16.1169,16.1525,15.7787,15.8766,542672.0
2020-06-08 10:00:00,17.84,17.87,17.28,17.34,566738.0,15.8766,15.9033,15.3782,15.4316,566738.0
2020-06-08 10:30:00,17.34,17.5,17.17,17.5,359214.0,15.4316,15.574,15.2803,15.574,359214.0
2020-06-08 11:00:00,17.49,17.72,17.46,17.7,272079.0,15.5651,15.7698,15.5384,15.752,272079.0
2020-06-08 11:30:00,17.7,17.74,17.51,17.59,228054.0,15.752,15.7876,15.5829,15.6541,228054.0
2020-06-08 12:00:00,17.58,17.61,17.48,17.52,257190.0,15.6452,15.6719,15.5562,15.5918,257190.0
2020-06-08 12:30:00,17.52,17.65,17.48,17.61,233681.0,15.5918,15.7075,15.5562,15.6719,233681.0
2020-06-08 13:00:00,17.62,17.67,17.58,17.64,223888.0,15.6808,15.7253,15.6452,15.6986,223888.0
2020-06-08 13:30:00,17.64,17.72,17.61,17.69,316734.0,15.6986,15.7698,15.6719,15.7431,316734.0
2020-06-08 14:00:00,17.69,17.72,17.63,17.69,202864.0,15.7431,15.7698,15.6897,15.7431,202864.0
2020-06-08 14:30:00,17.69,17.87,17.67,17.83,443931.0,15.7431,15.9033,15.7253,15.8677,443931.0
2020-06-08 15:00:00,17.83,17.99,17.75,17.98,404840.0,15.8677,16.0101,15.7965,16.0012,404840.0
2020-06-08 15:30:00,17.98,18.0,17.86,17.98,1002877.0,16.0012,16.019,15.8944,16.0012,1002877.0
2020-06-09 09:30:00,17.3,17.33,16.83,16.91,552575.0,15.396,15.4227,14.9777,15.0489,552575.0
2020-06-09 10:00:00,16.9,16.91,16.58,16.77,468937.0,15.04,15.0489,14.7553,14.9243,468937.0
2020-06-09 10:30:00,16.76,17.11,16.68,16.94,362605.0,14.9154,15.2269,14.8442,15.0756,362605.0
2020-06-09 11:00:00,16.93,17.0,16.78,16.86,229144.0,15.0667,15.129,14.9332,15.0044,229144.0
2020-06-09 11:30:00,16.85,16.95,16.77,16.82,215393.0,14.9955,15.0845,14.9243,14.9688,215393.0
2020-06-09 12:00:00,16.82,16.84,16.7,16.84,153131.0,14.9688,14.9866,14.862,14.9866,153131.0
2020-06-09 12:30:00,16.84,16.89,16.78,16.87,189518.0,14.9866,15.0311,14.9332,15.0133,189518.0
2020-06-09 13:00:00,16.87,16.9,16.78,16.87,470485.0,15.0133,15.04,14.9332,15.0133,470485.0
2020-06-09 13:30:00,16.87,16.9,16.77,16.8,571572.0,15.0133,15.04,14.9243,14.951,571572.0
2020-06-09 14:00:00,16.8,16.8,16.6,16.62,320490.0,14.951,14.951,14.7731,14.7908,320490.0
2020-06-09 14:30:00,16.62,16.76,16.56,16.7,258296.0,14.7908,14.9154,14.7375,14.862,258296.0
2020-06-09 15:00:00,16.69,16.84,16.64,16.81,447708.0,14.8531,14.9866,14.8086,14.9599,447708.0
2020-06-09 15:30:00,16.82,16.85,16.52,16.56,1239683.0,14.9688,14.9955,14.7019,14.7375,1239683.0
2020-06-10 09:30:00,16.42,16.5,15.86,15.93,649177.0,14.6129,14.6841,14.1145,14.1768,649177.0
2020-06-10 10:00:00,15.92,15.94,15.62,15.79,423340.0,14.1679,14.1857,13.9009,14.0522,423340.0
2020-06-10 10:30:00,15.79,16.09,15.75,16.07,237464.0,14.0522,14.3192,14.0166,14.3014,237464.0
2020-06-10 11:00:00,16.07,16.13,15.89,15.9,384289.0,14.3014,14.3548,14.1412,14.1501,384289.0
2020-06-10 11:30:00,15.9,15.98,15.81,15.97,337311.0,14.1501,14.2213,14.07,14.2124,337311.0
2020-06-10 12:00:00,15.98,16.1,15.93,15.94,300861.0,14.2213,14.3281,14.1768,14.1857,300861.0
2020-06-10 12:30:00,15.94,15.95,15.83,15.9,159525.0,14.1857,14.1946,14.0878,14.1501,159525.0
2020-06-10 13:00:00,15.9,15.9,15.79,15.81,172914.0,14.1501,14.1501,14.0522,14.07,172914.0
2020-06-10 13:30:00,15.8,15.86,15.78,15.82,193546.0,14.0611,14.1145,14.0433,14.0789,193546.0
2020-06-10 14:00:00,15.82,16.03,15.71,15.91,342823.0,14.0789,14.2658,13.981,14.159,342823.0
2020-06-10 14:30:00,15.9,15.91,15.52,15.55,383637.0,14.1501,14.159,13.8119,13.8386,383637.0
2020-06-10 15:00:00,15.54,15.68,15.48,15.67,445204.0,13.8297,13.9543,13.7763,13.9454,445204.0
2020-06-10 15:30:00,15.67,15.71,15.44,15.48,897296.0,13.9454,13.981,13.7407,13.7763,897296.0
2020-06-11 09:30:00,14.12,14.58,14.01,14.41,955314.0,12.566,12.9754,12.4681,12.8241,955314.0
2020-06-11 10:00:00,14.41,14.49,14.22,14.27,630480.0,12.8241,12.8953,12.655,12.6995,630480.0
2020-06-11 10:30:00,14.26,14.33,14.19,14.28,320175.0,12.6906,12.7529,12.6283,12.7084,320175.0
2020-06-11 11:00:00,14.28,14.31,14.18,14.24,250684.0,12.7084,12.7351,12.6194,12.6728,250684.0
2020-06-11 11:30:00,14.25,14.3,14.15,14.2,354013.0,12.6817,12.7262,12.5927,12.6372,354013.0
2020-06-11 12:00:00,14.2,14.2,13.93,14.09,449308.0,12.6372,12.6372,12.3969,12.5393,449308.0
2020-06-11 12:30:00,14.08,14.18,14.04,14.04,186406.0,12.5304,12.6194,12.4948,12.4948,186406.0
2020-06-11 13:00:00,14.05,14.22,14.04,14.11,228931.0,12.5037,12.655,12.4948,12.5571,228931.0
2020-06-11 13:30:00,14.11,14.28,14.05,14.26,198156.0,12.5571,12.7084,12.5037,12.6906,198156.0
2020-06-11 14:00:00,14.25,14.33,14.16,14.31,207761.0,12.6817,12.7529,12.6016,12.7351,207761.0
2020-06-11 14:30:00,14.31,14.31,14.11,14.16,263846.0,12.7351,12.7351,12.5571,12.6016,263846.0
2020-06-11 15:00:00,14.15,14.23,14.02,14.08,263571.0,12.5927,12.6639,12.477,12.5304,263571.0
2020-06-11 15:30:00,14.08,14.22,14.02,14.13,761538.0,12.5304,12.655,12.477,12.5749,761538.0
2020-06-12 09:30:00,14.99,15.15,14.5,14.62,415836.0,13.3402,13.4826,12.9042,13.011,415836.0
2020-06-12 10:00:00,14.63,14.75,14.51,14.56,250976.0,13.0199,13.1267,12.9131,12.9576,250976.0
2020-06-12 10:30:00,14.56,14.59,14.25,14.26,309749.0,12.9576,12.9843,12.6817,12.6906,309749.0
2020-06-12 11:00:00,14.27,14.42,14.07,14.19,210854.0,12.6995,12.833,12.5215,12.6283,210854.0
2020-06-12 11:30:00,14.2,14.56,14.14,14.56,182660.0,12.6372,12.9576,12.5838,12.9576,182660.0
2020-06-12 12:00:00,14.57,14.59,14.42,14.45,131708.0,12.9665,12.9843,12.833,12.8597,131708.0
2020-06-12 12:30:00,14.45,14.55,14.4,14.51,139756.0,12.8597,12.9487,12.8152,12.9131,139756.0
2020-06-12 13:00:00,14.51,14.52,14.38,14.4,112755.0,12.9131,12.922,12.7974,12.8152,112755.0
2020-06-12 13:30:00,14.4,14.42,14.05,14.05,176850.0,12.8152,12.833,12.5037,12.5037,176850.0
2020-06-12 14:00:00,14.05,14.28,14.04,14.28,172458.0,12.5037,12.7084,12.4948,12.7084,172458.0
2020-06-12 14:30:00,14.28,14.37,14.2,14.32,171215.0,12.7084,12.7885,12.6372,12.744,171215.0
2020-06-12 15:00:00,14.32,14.48,14.25,14.3,248181.0,12.744,12.8864,12.6817,12.7262,248181.0
2020-06-12 15:30:00,14.3,14.55,14.29,14.49,640302.0,12.7262,12.9487,12.7173,12.8953,640302.0
2020-06-15 09:30:00,13.84,14.08,13.65,13.83,565076.0,12.3168,12.5304,12.1477,12.3079,565076.0
2020-06-15 10:00:00,13.84,14.09,13.8,13.92,332716.0,12.3168,12.5393,12.2812,12.388,332716.0
2020-06-15 10:30:00,13.91,14.2,13.84,14.15,354317.0,12.3791,12.6372,12.3168,12.5927,354317.0
2020-06-15 11:00:00,14.16,14.27,14.01,14.02,206796.0,12.6016,12.6995,12.4681,12.477,206796.0
2020-06-15 11:30:00,14.02,14.03,13.86,13.92,158256.0,12.477,12.4859,12.3346,12.388,158256.0
2020-06-15 12:00:00,13.91,14.13,13.89,14.08,134386.0,12.3791,12.5749,12.3613,12.5304,134386.0
2020-06-15 12:30:00,14.08,14.24,14.04,14.23,147001.0,12.5304,12.6728,12.4948,12.6639,147001.0
2020-06-15 13:00:00,14.24,14.39,14.21,14.24,138067.0,12.6728,12.8063,12.6461,12.6728,138067.0
2020-06-15 13:30:00,14.24,14.25,14.02,14.03,159158.0,12.6728,12.6817,12.477,12.4859,159158.0
2020-06-15 14:00:00,14.03,14.38,14.03,14.3,339975.0,12.4859,12.7974,12.4859,12.7262,339975.0
2020-06-15 14:30:00,14.29,14.32,14.08,14.09,269317.0,12.7173,12.744,12.5304,12.5393,269317.0
2020-06-15 15:00:00,14.1,14.28,14.08,14.11,316768.0,12.5482,12.7084,12.5304,12.5571,316768.0
2020-06-15 15:30:00,14.11,14.21,14.01,14.2,1069921.0,12.5571,12.6461,12.4681,12.6372,1069921.0
2020-06-16 09:30:00,15.32,15.66,15.24,15.52,1069650.0,13.6339,13.9365,13.5627,13.8119,1069650.0
2020-06-16 10:00:00,15.52,15.68,15.43,15.46,448718.0,13.8119,13.9543,13.7318,13.7585,448718.0
2020-06-16 10:30:00,15.46,15.47,14.9,14.93,495839.0,13.7585,13.7674,13.2601,13.2868,495839.0
2020-06-16 11:00:00,14.9,15.19,14.79,15.17,330732.0,13.2601,13.5182,13.1623,13.5004,330732.0
2020-06-16 11:30:00,15.17,15.23,15.02,15.04,322765.0,13.5004,13.5538,13.3669,13.3847,322765.0
2020-06-16 12:00:00,15.05,15.12,14.95,15.11,223545.0,13.3936,13.4559,13.3046,13.447,223545.0
2020-06-16 12:30:00,15.1,15.24,15.06,15.09,284371.0,13.4381,13.5627,13.4025,13.4292,284371.0
2020-06-16 13:00:00,15.09,15.16,15.03,15.06,176693.0,13.4292,13.4915,13.3758,13.4025,176693.0
2020-06-16 13:30:00,15.06,15.06,14.87,14.92,104660.0,13.4025,13.4025,13.2334,13.2779,104660.0
2020-06-16 14:00:00,14.92,15.11,14.92,15.05,206316.0,13.2779,13.447,13.2779,13.3936,206316.0
2020-06-16 14:30:00,15.07,15.11,15.02,15.05,153394.0,13.4114,13.447,13.3669,13.3936,153394.0
2020-06-16 15:00:00,15.04,15.04,14.83,15.0,210699.0,13.3847,13.3847,13.1979,13.3491,210699.0
2020-06-16 15:30:00,15.0,15.12,14.92,15.0,890606.0,13.3491,13.4559,13.2779,13.3491,890606.0
2020-06-17 09:30:00,14.98,14.99,14.54,14.6,312569.0,13.3313,13.3402,12.9398,12.9932,312569.0
2020-06-17 10:00:00,14.59,14.69,14.45,14.49,228433.0,12.9843,13.0733,12.8597,12.8953,228433.0
2020-06-17 10:30:00,14.49,14.67,14.45,14.59,122919.0,12.8953,13.0555,12.8597,12.9843,122919.0
2020-06-17 11:00:00,14.59,14.67,14.53,14.56,140631.0,12.9843,13.0555,12.9309,12.9576,140631.0
2020-06-17 11:30:00,14.55,14.74,14.54,14.68,140672.0,12.9487,13.1178,12.9398,13.0644,140672.0
2020-06-17 12:00:00,14.68,14.69,14.57,14.6,102793.0,13.0644,13.0733,12.9665,12.9932,102793.0
2020-06-17 12:30:00,14.6,14.68,14.48,14.55,98275.0,12.9932,13.0644,12.8864,12.9487,98275.0
2020-06-17 13:00:00,14.55,14.62,14.5,14.62,102592.0,12.9487,13.011,12.9042,13.011,102592.0
2020-06-17 13:30:00,14.62,14.63,14.5,14.52,157432.0,13.011,13.0199,12.9042,12.922,157432.0
2020-06-17 14:00:00,14.52,14.57,14.47,14.48,130722.0,12.922,12.9665,12.8775,12.8864,130722.0
2020-06-17 14:30:00,14.48,14.56,14.41,14.41,120679.0,12.8864,12.9576,12.8241,12.8241,120679.0
2020-06-17 15:00:00,14.4,14.42,14.26,14.29,234770.0,12.8152,12.833,12.6906,12.7173,234770.0
2020-06-17 15:30:00,14.29,14.33,14.21,14.23,589282.0,12.7173,12.7529,12.6461,12.6639,589282.0
2020-06-18 09:30:00,14.0,14.05,13.8,13.92,333890.0,12.4592,12.5037,12.2812,12.388,333890.0
2020-06-18 10:00:00,13.93,14.39,13.93,14.34,321368.0,12.3969,12.8063,12.3969,12.7618,321368.0
2020-06-18 10:30:00,14.35,14.45,14.28,14.39,186587.0,12.7707,12.8597,12.7084,12.8063,186587.0
2020-06-18 11:00:00,14.38,14.39,14.13,14.16,139003.0,12.7974,12.8063,12.5749,12.6016,139003.0
2020-06-18 11:30:00,14.17,14.25,14.06,14.11,120990.0,12.6105,12.6817,12.5126,12.5571,120990.0
2020-06-18 12:00:00,14.11,14.19,14.06,14.18,97623.0,12.5571,12.6283,12.5126,12.6194,97623.0
2020-06-18 12:30:00,14.17,14.19,14.06,14.15,71675.0,12.6105,12.6283,12.5126,12.5927,71675.0
2020-06-18 13:00:00,14.15,14.22,14.13,14.17,82081.0,12.5927,12.655,12.5749,12.6105,82081.0
2020-06-18 13:30:00,14.17,14.17,14.05,14.08,99486.0,12.6105,12.6105,12.5037,12.5304,99486.0
2020-06-18 14:00:00,14.08,14.11,14.0,14.08,172321.0,12.5304,12.5571,12.4592,12.5304,172321.0
2020-06-18 14:30:00,14.08,14.11,14.0,14.0,129076.0,12.5304,12.5571,12.4592,12.4592,129076.0
2020-06-18 15:00:00,14.01,14.07,13.96,14.06,195087.0,12.4681,12.5215,12.4236,12.5126,195087.0
2020-06-18 15:30:00,14.06,14.1,13.93,13.99,595669.0,12.5126,12.5482,12.3969,12.4503,595669.0
2020-06-19 09:30:00,14.59,14.59,14.31,14.52,509735.0,12.9843,12.9843,12.7351,12.922,509735.0
2020-06-19 10:00:00,14.53,14.63,14.46,14.58,242990.0,12.9309,13.0199,12.8686,12.9754,242990.0
2020-06-19 10:30:00,14.58,14.69,14.46,14.59,283290.0,12.9754,13.0733,12.8686,12.9843,283290.0
2020-06-19 11:00:00,14.6,14.63,14.5,14.54,212621.0,12.9932,13.0199,12.9042,12.9398,212621.0
2020-06-19 11:30:00,14.54,14.55,14.38,14.43,204036.0,12.9398,12.9487,12.7974,12.8419,204036.0
2020-06-19 12:00:00,14.43,14.43,13.97,14.02,351919.0,12.8419,12.8419,12.4325,12.477,351919.0
2020-06-19 12:30:00,14.02,14.09,13.93,14.03,208395.0,12.477,12.5393,12.3969,12.4859,208395.0
2020-06-19 13:00:00,14.04,14.04,13.83,13.86,227404.0,12.4948,12.4948,12.3079,12.3346,227404.0
2020-06-19 13:30:00,13.85,13.88,13.68,13.69,207066.0,12.3257,12.3524,12.1744,12.1833,207066.0
2020-06-19 14:00:00,13.69,13.73,13.58,13.67,235991.0,12.1833,12.2189,12.0854,12.1655,235991.0
2020-06-19 14:30:00,13.67,13.83,13.64,13.81,177127.0,12.1655,12.3079,12.1388,12.2901,177127.0
2020-06-19 15:00:00,13.81,13.93,13.77,13.83,289041.0,12.2901,12.3969,12.2545,12.3079,289041.0
2020-06-19 15:30:00,13.83,13.89,13.52,13.54,1882674.0,12.3079,12.3613,12.032,12.0498,1882674.0
2020-06-22 09:30:00,13.53,13.77,13.3,13.69,441987.0,12.0409,12.2545,11.8362,12.1833,441987.0
2020-06-22 10:00:00,13.69,13.83,13.62,13.74,419573.0,12.1833,12.3079,12.121,12.2278,419573.0
2020-06-22 10:30:00,13.75,13.76,13.51,13.52,296453.0,12.2367,12.2456,12.0231,12.032,296453.0
2020-06-22 11:00:00,13.52,13.7,13.5,13.66,206908.0,12.032,12.1922,12.0142,12.1566,206908.0
2020-06-22 11:30:00,13.67,13.74,13.65,13.67,231066.0,12.1655,12.2278,12.1477,12.1655,231066.0
2020-06-22 12:00:00,13.68,13.74,13.63,13.65,163351.0,12.1744,12.2278,12.1299,12.1477,163351.0
2020-06-22 12:30:00,13.65,13.83,13.64,13.79,231774.0,12.1477,12.3079,12.1388,12.2723,231774.0
2020-06-22 13:00:00,13.79,13.86,13.72,13.74,344074.0,12.2723,12.3346,12.21,12.2278,344074.0
2020-06-22 13:30:00,13.74,13.76,13.66,13.73,335690.0,12.2278,12.2456,12.1566,12.2189,335690.0
2020-06-22 14:00:00,13.74,13.74,13.64,13.7,116716.0,12.2278,12.2278,12.1388,12.1922,116716.0
2020-06-22 14:30:00,13.7,13.81,13.67,13.79,160154.0,12.1922,12.2901,12.1655,12.2723,160154.0
2020-06-22 15:00:00,13.8,13.83,13.66,13.71,204392.0,12.2812,12.3079,12.1566,12.2011,204392.0
2020-06-22 15:30:00,13.72,13.79,13.7,13.72,794074.0,12.21,12.2723,12.1922,12.21,794074.0
2020-06-23 09:30:00,14.01,14.07,13.82,13.94,292227.0,12.4681,12.5215,12.299,12.4058,292227.0
2020-06-23 10:00:00,13.94,13.95,13.63,13.67,285846.0,12.4058,12.4147,12.1299,12.1655,285846.0
2020-06-23 10:30:00,13.67,13.68,13.5,13.54,241190.0,12.1655,12.1744,12.0142,12.0498,241190.0
2020-06-23 11:00:00,13.54,13.65,13.48,13.58,161693.0,12.0498,12.1477,11.9964,12.0854,161693.0
2020-06-23 11:30:00,13.58,13.6,13.5,13.54,148980.0,12.0854,12.1032,12.0142,12.0498,148980.0
2020-06-23 12:00:00,13.55,13.66,13.55,13.61,105435.0,12.0587,12.1566,12.0587,12.1121,105435.0
2020-06-23 12:30:00,13.61,13.66,13.58,13.62,182318.0,12.1121,12.1566,12.0854,12.121,182318.0
2020-06-23 13:00:00,13.61,13.7,13.61,13.65,121813.0,12.1121,12.1922,12.1121,12.1477,121813.0
2020-06-23 13:30:00,13.65,13.68,13.63,13.64,107837.0,12.1477,12.1744,12.1299,12.1388,107837.0
2020-06-23 14:00:00,13.64,13.69,13.61,13.69,142002.0,12.1388,12.1833,12.1121,12.1833,142002.0
2020-06-23 14:30:00,13.69,13.75,13.65,13.72,239398.0,12.1833,12.2367,12.1477,12.21,239398.0
2020-06-23 15:00:00,13.72,13.86,13.68,13.83,244472.0,12.21,12.3346,12.1744,12.3079,244472.0
2020-06-23 15:30:00,13.83,13.85,13.77,13.78,605151.0,12.3079,12.3257,12.2545,12.2634,605151.0
2020-06-24 09:30:00,13.48,13.58,13.15,13.16,327345.0,11.9964,12.0854,11.7027,11.7116,327345.0
2020-06-24 10:00:00,13.17,13.27,13.09,13.12,335017.0,11.7205,11.8095,11.6494,11.676,335017.0
2020-06-24 10:30:00,13.12,13.12,12.98,13.04,415767.0,11.676,11.676,11.5515,11.6049,415767.0
2020-06-24 11:00:00,13.04,13.12,12.99,13.01,203820.0,11.6049,11.676,11.5604,11.5782,203820.0
2020-06-24 11:30:00,13.02,13.02,12.69,12.78,307958.0,11.5871,11.5871,11.2934,11.3735,307958.0
2020-06-24 12:00:00,12.78,12.86,12.73,12.77,193961.0,11.3735,11.4447,11.329,11.3646,193961.0
2020-06-24 12:30:00,12.77,12.94,12.76,12.94,95224.0,11.3646,11.5159,11.3557,11.5159,95224.0
2020-06-24 13:00:00,12.94,12.95,12.81,12.84,235643.0,11.5159,11.5248,11.4002,11.4269,235643.0
2020-06-24 13:30:00,12.84,12.84,12.76,12.81,169872.0,11.4269,11.4269,11.3557,11.4002,169872.0
2020-06-24 14:00:00,12.82,12.93,12.77,12.91,154995.0,11.4091,11.507,11.3646,11.4892,154995.0
2020-06-24 14:30:00,12.91,12.92,12.78,12.78,174505.0,11.4892,11.4981,11.3735,11.3735,174505.0
2020-06-24 15:00:00,12.79,12.93,12.78,12.87,247609.0,11.3824,11.507,11.3735,11.4536,247609.0
2020-06-24 15:30:00,12.87,12.92,12.79,12.8,609396.0,11.4536,11.4981,11.3824,11.3913,609396.0
2020-06-25 09:30:00,12.62,12.68,12.36,12.57,429048.0,11.2311,11.2845,10.9997,11.1866,429048.0
2020-06-25 10:00:00,12.57,12.69,12.53,12.62,340883.0,11.1866,11.2934,11.151,11.2311,340883.0
2020-06-25 10:30:00,12.62,12.67,12.35,12.48,358783.0,11.2311,11.2756,10.9908,11.1065,358783.0
2020-06-25 11:00:00,12.47,12.6,12.41,12.52,253787.0,11.0976,11.2133,11.0442,11.1421,253787.0
2020-06-25 11:30:00,12.52,12.54,12.43,12.49,251533.0,11.1421,11.1599,11.062,11.1154,251533.0
2020-06-25 12:00:00,12.49,12.53,12.33,12.35,179376.0,11.1154,11.151,10.973,10.9908,179376.0
2020-06-25 12:30:00,12.34,12.45,12.31,12.45,232339.0,10.9819,11.0798,10.9552,11.0798,232339.0
2020-06-25 13:00:00,12.45,12.46,12.33,12.37,205823.0,11.0798,11.0887,10.973,11.0086,205823.0
2020-06-25 13:30:00,12.37,12.42,12.33,12.36,214798.0,11.0086,11.0531,10.973,10.9997,214798.0
2020-06-25 14:00:00,12.36,12.43,12.34,12.37,204729.0,10.9997,11.062,10.9819,11.0086,204729.0
2020-06-25 14:30:00,12.36,12.38,12.34,12.37,163575.0,10.9997,11.0175,10.9819,11.0086,163575.0
2020-06-25 15:00:00,12.36,12.58,12.34,12.57,318260.0,10.9997,11.1955,10.9819,11.1866,318260.0
2020-06-25 15:30:00,12.57,12.62,12.53,12.6,864960.0,11.1866,11.2311,11.151,11.2133,864960.0
2020-06-26 09:30:00,12.45,12.73,12.3,12.69,445873.0,11.0798,11.329,10.9463,11.2934,445873.0
2020-06-26 10:00:00,12.7,12.77,12.56,12.67,624042.0,11.3023,11.3646,11.1777,11.2756,624042.0
2020-06-26 10:30:00,12.66,12.67,12.5,12.53,475774.0,11.2667,11.2756,11.1243,11.151,475774.0
2020-06-26 11:00:00,12.54,12.62,12.49,12.58,433901.0,11.1599,11.2311,11.1154,11.1955,433901.0
2020-06-26 11:30:00,12.58,12.7,12.55,12.57,291562.0,11.1955,11.3023,11.1688,11.1866,291562.0
2020-06-26 12:00:00,12.57,12.6,12.52,12.57,236782.0,11.1866,11.2133,11.1421,11.1866,236782.0
2020-06-26 12:30:00,12.57,12.58,12.49,12.54,168281.0,11.1866,11.1955,11.1154,11.1599,168281.0
2020-06-26 13:00:00,12.53,12.62,12.52,12.54,365095.0,11.151,11.2311,11.1421,11.1599,365095.0
2020-06-26 13:30:00,12.54,12.57,12.43,12.44,314841.0,11.1599,11.1866,11.062,11.0709,314841.0
2020-06-26 14:00:00,12.45,12.46,12.33,12.46,295859.0,11.0798,11.0887,10.973,11.0887,295859.0
2020-06-26 14:30:00,12.46,12.47,12.37,12.46,366871.0,11.0887,11.0976,11.0086,11.0887,366871.0
2020-06-26 15:00:00,12.46,12.49,12.38,12.43,666650.0,11.0887,11.1154,11.0175,11.062,666650.0
2020-06-26 15:30:00,12.43,12.65,12.38,12.55,1661231.0,11.062,11.2578,11.0175,11.1688,1661231.0
2020-06-29 09:30:00,12.7,12.87,12.41,12.64,313972.0,11.3023,11.4536,11.0442,11.2489,313972.0
2020-06-29 10:00:00,12.63,12.73,12.58,12.71,304767.0,11.24,11.329,11.1955,11.3112,304767.0
2020-06-29 10:30:00,12.71,12.88,12.68,12.85,305947.0,11.3112,11.4625,11.2845,11.4358,305947.0
2020-06-29 11:00:00,12.85,12.95,12.65,12.77,339907.0,11.4358,11.5248,11.2578,11.3646,339907.0
2020-06-29 11:30:00,12.78,12.9,12.73,12.81,252099.0,11.3735,11.4803,11.329,11.4002,252099.0
2020-06-29 12:00:00,12.82,12.99,12.8,12.98,158095.0,11.4091,11.5604,11.3913,11.5515,158095.0
2020-06-29 12:30:00,12.98,13.22,12.96,13.15,608398.0,11.5515,11.765,11.5337,11.7027,608398.0
2020-06-29 13:00:00,13.15,13.28,13.14,13.26,347107.0,11.7027,11.8184,11.6938,11.8006,347107.0
2020-06-29 13:30:00,13.27,13.32,13.12,13.12,284837.0,11.8095,11.854,11.676,11.676,284837.0
2020-06-29 14:00:00,13.12,13.29,13.12,13.15,228036.0,11.676,11.8273,11.676,11.7027,228036.0
2020-06-29 14:30:00,13.15,13.3,13.08,13.18,745332.0,11.7027,11.8362,11.6405,11.7294,745332.0
2020-06-29 15:00:00,13.19,13.26,13.14,13.25,327403.0,11.7383,11.8006,11.6938,11.7917,327403.0
2020-06-29 15:30:00,13.25,13.37,13.2,13.37,866721.0,11.7917,11.8985,11.7472,11.8985,866721.0
2020-06-30 09:30:00,13.2,13.33,12.97,13.08,393615.0,11.7472,11.8629,11.5426,11.6405,393615.0
2020-06-30 10:00:00,13.08,13.33,13.05,13.28,327687.0,11.6405,11.8629,11.6138,11.8184,327687.0
2020-06-30 10:30:00,13.29,13.5,13.23,13.48,329692.0,11.8273,12.0142,11.7739,11.9964,329692.0
2020-06-30 11:00:00,13.48,13.52,13.36,13.37,187147.0,11.9964,12.032,11.8896,11.8985,187147.0
2020-06-30 11:30:00,13.38,13.4,13.23,13.34,258933.0,11.9074,11.9252,11.7739,11.8718,258933.0
2020-06-30 12:00:00,13.33,13.38,13.29,13.31,151001.0,11.8629,11.9074,11.8273,11.8451,151001.0
2020-06-30 12:30:00,13.3,13.32,13.17,13.19,304629.0,11.8362,11.854,11.7205,11.7383,304629.0
2020-06-30 13:00:00,13.19,13.2,13.07,13.15,198941.0,11.7383,11.7472,11.6316,11.7027,198941.0
2020-06-30 13:30:00,13.14,13.19,13.09,13.18,150955.0,11.6938,11.7383,11.6494,11.7294,150955.0
2020-06-30 14:00:00,13.18,13.22,13.13,13.2,231664.0,11.7294,11.765,11.6849,11.7472,231664.0
2020-06-30 14:30:00,13.2,13.23,13.14,13.23,133884.0,11.7472,11.7739,11.6938,11.7739,133884.0
2020-06-30 15:00:00,13.23,13.29,13.17,13.26,203633.0,11.7739,11.8273,11.7205,11.8006,203633.0
2020-06-30 15:30:00,13.26,13.34,13.23,13.28,967006.0,11.8006,11.8718,11.7739,11.8184,967006.0
2020-07-01 09:30:00,13.27,13.94,13.26,13.61,473826.0,11.8095,12.4058,11.8006,12.1121,473826.0
2020-07-01 10:00:00,13.62,13.75,13.51,13.57,491554.0,12.121,12.2367,12.0231,12.0765,491554.0
2020-07-01 10:30:00,13.58,13.63,13.36,13.48,196598.0,12.0854,12.1299,11.8896,11.9964,196598.0
2020-07-01 11:00:00,13.49,13.49,13.15,13.19,300498.0,12.0053,12.0053,11.7027,11.7383,300498.0
2020-07-01 11:30:00,13.19,13.25,13.15,13.2,196840.0,11.7383,11.7917,11.7027,11.7472,196840.0
2020-07-01 12:00:00,13.2,13.33,13.18,13.24,325468.0,11.7472,11.8629,11.7294,11.7828,325468.0
2020-07-01 12:30:00,13.24,13.27,13.09,13.13,104340.0,11.7828,11.8095,11.6494,11.6849,104340.0
2020-07-01 13:00:00,13.14,13.15,13.03,13.09,102260.0,11.6938,11.7027,11.596,11.6494,102260.0
2020-07-01 13:30:00,13.09,13.09,13.0,13.03,168045.0,11.6494,11.6494,11.5693,11.596,168045.0
2020-07-01 14:00:00,13.03,13.17,13.01,13.03,203870.0,11.596,11.7205,11.5782,11.596,203870.0
2020-07-01 14:30:00,13.03,13.04,12.94,12.99,256529.0,11.596,11.6049,11.5159,11.5604,256529.0
2020-07-01 15:00:00,12.99,13.05,12.95,13.04,473181.0,11.5604,11.6138,11.5248,11.6049,473181.0
2020-07-01 15:30:00,13.04,13.08,12.91,12.97,867539.0,11.6049,11.6405,11.4892,11.5426,867539.0
2020-07-02 09:30:00,13.23,13.62,13.21,13.5,535991.0,11.7739,12.121,11.7561,12.0142,535991.0
2020-07-02 10:00:00,13.49,13.55,13.22,13.23,251855.0,12.0053,12.0587,11.765,11.7739,251855.0
2020-07-02 10:30:00,13.22,13.32,13.03,13.04,467552.0,11.765,11.854,11.596,11.6049,467552.0
2020-07-02 11:00:00,13.04,13.24,13.0,13.22,235016.0,11.6049,11.7828,11.5693,11.765,235016.0
2020-07-02 11:30:00,13.22,13.32,13.21,13.26,216384.0,11.765,11.854,11.7561,11.8006,216384.0
2020-07-02 12:00:00,13.27,13.28,13.14,13.16,209063.0,11.8095,11.8184,11.6938,11.7116,209063.0
2020-07-02 12:30:00,13.17,13.22,13.12,13.18,83924.0,11.7205,11.765,11.676,11.7294,83924.0
2020-07-02 13:00:00,13.18,13.2,13.13,13.14,79041.0,11.7294,11.7472,11.6849,11.6938,79041.0
2020-07-02 13:30:00,13.15,13.25,13.13,13.18,106342.0,11.7027,11.7917,11.6849,11.7294,106342.0
2020-07-02 14:00:00,13.18,13.26,13.17,13.22,201223.0,11.7294,11.8006,11.7205,11.765,201223.0
2020-07-02 14:30:00,13.23,13.29,13.22,13.28,133367.0,11.7739,11.8273,11.765,11.8184,133367.0
2020-07-02 15:00:00,13.28,13.29,13.12,13.13,366643.0,11.8184,11.8273,11.676,11.6849,366643.0
2020-07-02 15:30:00,13.13,13.14,12.92,13.02,1789679.0,11.6849,11.6938,11.4981,11.5871,1789679.0
2020-07-06 09:30:00,13.39,13.5,13.15,13.32,727303.0,11.9163,12.0142,11.7027,11.854,727303.0
2020-07-06 10:00:00,13.33,13.37,13.03,13.07,497743.0,11.8629,11.8985,11.596,11.6316,497743.0
2020-07-06 10:30:00,13.06,13.2,13.01,13.14,323134.0,11.6227,11.7472,11.5782,11.6938,323134.0
2020-07-06 11:00:00,13.15,13.16,12.97,13.03,271782.0,11.7027,11.7116,11.5426,11.596,271782.0
2020-07-06 11:30:00,13.03,13.08,12.9,12.9,247594.0,11.596,11.6405,11.4803,11.4803,247594.0
2020-07-06 12:00:00,12.9,13.02,12.89,13.0,211843.0,11.4803,11.5871,11.4714,11.5693,211843.0
2020-07-06 12:30:00,13.0,13.02,12.93,13.0,265882.0,11.5693,11.5871,11.507,11.5693,265882.0
2020-07-06 13:00:00,13.0,13.11,12.96,13.09,259633.0,11.5693,11.6672,11.5337,11.6494,259633.0
2020-07-06 13:30:00,13.09,13.15,13.07,13.13,386273.0,11.6494,11.7027,11.6316,11.6849,386273.0
2020-07-06 14:00:00,13.13,13.14,13.03,13.06,378508.0,11.6849,11.6938,11.596,11.6227,378508.0
2020-07-06 14:30:00,13.06,13.17,13.03,13.14,400312.0,11.6227,11.7205,11.596,11.6938,400312.0
2020-07-06 15:00:00,13.13,13.25,13.13,13.21,344097.0,11.6849,11.7917,11.6849,11.7561,344097.0
2020-07-06 15:30:00,13.21,13.23,13.14,13.18,989628.0,11.7561,11.7739,11.6938,11.7294,989628.0
2020-07-07 09:30:00,13.0,13.16,12.83,12.85,403124.0,11.5693,11.7116,11.418,11.4358,403124.0
2020-07-07 10:00:00,12.85,12.89,12.76,12.78,241621.0,11.4358,11.4714,11.3557,11.3735,241621.0
2020-07-07 10:30:00,12.79,12.79,12.64,12.78,272533.0,11.3824,11.3824,11.2489,11.3735,272533.0
2020-07-07 11:00:00,12.78,12.98,12.75,12.95,364505.0,11.3735,11.5515,11.3468,11.5248,364505.0
2020-07-07 11:30:00,12.96,13.0,12.9,12.94,407890.0,11.5337,11.5693,11.4803,11.5159,407890.0
2020-07-07 12:00:00,12.95,13.02,12.88,13.01,311924.0,11.5248,11.5871,11.4625,11.5782,311924.0
2020-07-07 12:30:00,13.01,13.01,12.9,12.95,165050.0,11.5782,11.5782,11.4803,11.5248,165050.0
2020-07-07 13:00:00,12.96,13.01,12.93,12.98,125816.0,11.5337,11.5782,11.507,11.5515,125816.0
2020-07-07 13:30:00,12.97,13.09,12.95,13.05,221340.0,11.5426,11.6494,11.5248,11.6138,221340.0
2020-07-07 14:00:00,13.05,13.07,12.97,12.97,144066.0,11.6138,11.6316,11.5426,11.5426,144066.0
2020-07-07 14:30:00,12.98,13.0,12.94,13.0,199406.0,11.5515,11.5693,11.5159,11.5693,199406.0
2020-07-07 15:00:00,13.0,13.01,12.78,12.8,462345.0,11.5693,11.5782,11.3735,11.3913,462345.0
2020-07-07 15:30:00,12.81,12.82,12.63,12.65,1199508.0,11.4002,11.4091,11.24,11.2578,1199508.0
2020-07-08 09:30:00,13.02,13.02,12.58,12.87,523448.0,11.5871,11.5871,11.1955,11.4536,523448.0
2020-07-08 10:00:00,12.87,12.96,12.71,12.73,367981.0,11.4536,11.5337,11.3112,11.329,367981.0
2020-07-08 10:30:00,12.73,12.88,12.71,12.86,249166.0,11.329,11.4625,11.3112,11.4447,249166.0
2020-07-08 11:00:00,12.86,12.86,12.67,12.72,194318.0,11.4447,11.4447,11.2756,11.3201,194318.0
2020-07-08 11:30:00,12.72,12.76,12.65,12.71,241170.0,11.3201,11.3557,11.2578,11.3112,241170.0
2020-07-08 12:00:00,12.71,12.83,12.66,12.79,360684.0,11.3112,11.418,11.2667,11.3824,360684.0
2020-07-08 12:30:00,12.78,12.84,12.72,12.83,100996.0,11.3735,11.4269,11.3201,11.418,100996.0
2020-07-08 13:00:00,12.82,12.83,12.72,12.76,118030.0,11.4091,11.418,11.3201,11.3557,118030.0
2020-07-08 13:30:00,12.76,12.87,12.73,12.79,178701.0,11.3557,11.4536,11.329,11.3824,178701.0
2020-07-08 14:00:00,12.79,12.86,12.75,12.84,143139.0,11.3824,11.4447,11.3468,11.4269,143139.0
2020-07-08 14:30:00,12.84,12.84,12.76,12.84,166405.0,11.4269,11.4269,11.3557,11.4269,166405.0
2020-07-08 15:00:00,12.84,12.97,12.82,12.93,197072.0,11.4269,11.5426,11.4091,11.507,197072.0
2020-07-08 15:30:00,12.93,13.03,12.92,13.01,801593.0,11.507,11.596,11.4981,11.5782,801593.0
2020-07-09 09:30:00,12.82,12.9,12.42,12.49,492460.0,11.4091,11.4803,11.0531,11.1154,492460.0
2020-07-09 10:00:00,12.49,12.54,12.41,12.48,214086.0,11.1154,11.1599,11.0442,11.1065,214086.0
2020-07-09 10:30:00,12.48,12.5,12.26,12.3,340842.0,11.1065,11.1243,10.9107,10.9463,340842.0
2020-07-09 11:00:00,12.3,12.4,12.24,12.4,249832.0,10.9463,11.0353,10.8929,11.0353,249832.0
2020-07-09 11:30:00,12.4,12.49,12.3,12.45,229726.0,11.0353,11.1154,10.9463,11.0798,229726.0
2020-07-09 12:00:00,12.45,12.57,12.42,12.46,147338.0,11.0798,11.1866,11.0531,11.0887,147338.0
2020-07-09 12:30:00,12.46,12.51,12.38,12.51,112029.0,11.0887,11.1332,11.0175,11.1332,112029.0
2020-07-09 13:00:00,12.51,12.58,12.49,12.54,136428.0,11.1332,11.1955,11.1154,11.1599,136428.0
2020-07-09 13:30:00,12.54,12.57,12.48,12.52,126125.0,11.1599,11.1866,11.1065,11.1421,126125.0
2020-07-09 14:00:00,12.51,12.57,12.44,12.48,220262.0,11.1332,11.1866,11.0709,11.1065,220262.0
2020-07-09 14:30:00,12.47,12.48,12.41,12.46,143971.0,11.0976,11.1065,11.0442,11.0887,143971.0
2020-07-09 15:00:00,12.46,12.49,12.34,12.35,206544.0,11.0887,11.1154,10.9819,10.9908,206544.0
2020-07-09 15:30:00,12.34,12.38,12.31,12.34,649179.0,10.9819,11.0175,10.9552,10.9819,649179.0
2020-07-10 09:30:00,12.26,12.5,12.16,12.33,412462.0,10.9107,11.1243,10.8217,10.973,412462.0
2020-07-10 10:00:00,12.32,12.48,12.24,12.33,383610.0,10.9641,11.1065,10.8929,10.973,383610.0
2020-07-10 10:30:00,12.33,12.47,12.3,12.4,276510.0,10.973,11.0976,10.9463,11.0353,276510.0
2020-07-10 11:00:00,12.4,12.46,12.34,12.4,209069.0,11.0353,11.0887,10.9819,11.0353,209069.0
2020-07-10 11:30:00,12.39,12.45,12.32,12.44,161702.0,11.0264,11.0798,10.9641,11.0709,161702.0
2020-07-10 12:00:00,12.43,12.51,12.4,12.43,242555.0,11.062,11.1332,11.0353,11.062,242555.0
2020-07-10 12:30:00,12.43,12.52,12.39,12.48,163770.0,11.062,11.1421,11.0264,11.1065,163770.0
2020-07-10 13:00:00,12.48,12.48,12.41,12.46,102019.0,11.1065,11.1065,11.0442,11.0887,102019.0
2020-07-10 13:30:00,12.46,12.6,12.45,12.58,159770.0,11.0887,11.2133,11.0798,11.1955,159770.0
2020-07-10 14:00:00,12.59,12.61,12.52,12.55,152561.0,11.2044,11.2222,11.1421,11.1688,152561.0
2020-07-10 14:30:00,12.54,12.58,12.5,12.51,170462.0,11.1599,11.1955,11.1243,11.1332,170462.0
2020-07-10 15:00:00,12.5,12.62,12.49,12.61,164297.0,11.1243,11.2311,11.1154,11.2222,164297.0
2020-07-10 15:30:00,12.6,12.64,12.56,12.62,612610.0,11.2133,11.2489,11.1777,11.2311,612610.0
2020-07-13 09:30:00,12.7,12.75,12.5,12.53,404155.0,11.3023,11.3468,11.1243,11.151,404155.0
2020-07-13 10:00:00,12.54,12.76,12.44,12.74,294715.0,11.1599,11.3557,11.0709,11.3379,294715.0
2020-07-13 10:30:00,12.74,12.82,12.6,12.78,233526.0,11.3379,11.4091,11.2133,11.3735,233526.0
2020-07-13 11:00:00,12.77,12.82,12.7,12.82,172132.0,11.3646,11.4091,11.3023,11.4091,172132.0
2020-07-13 11:30:00,12.82,12.87,12.74,12.85,184490.0,11.4091,11.4536,11.3379,11.4358,184490.0
2020-07-13 12:00:00,12.84,12.9,12.83,12.88,166018.0,11.4269,11.4803,11.418,11.4625,166018.0
2020-07-13 12:30:00,12.88,13.09,12.87,13.09,237918.0,11.4625,11.6494,11.4536,11.6494,237918.0
2020-07-13 13:00:00,13.09,13.16,13.04,13.08,163744.0,11.6494,11.7116,11.6049,11.6405,163744.0
2020-07-13 13:30:00,13.08,13.25,13.07,13.2,238999.0,11.6405,11.7917,11.6316,11.7472,238999.0
2020-07-13 14:00:00,13.2,13.2,13.02,13.05,260123.0,11.7472,11.7472,11.5871,11.6138,260123.0
2020-07-13 14:30:00,13.05,13.13,12.98,13.12,183167.0,11.6138,11.6849,11.5515,11.676,183167.0
2020-07-13 15:00:00,13.12,13.13,13.03,13.03,187463.0,11.676,11.6849,11.596,11.596,187463.0
2020-07-13 15:30:00,13.02,13.05,12.85,12.9,700686.0,11.5871,11.6138,11.4358,11.4803,700686.0
2020-07-14 09:30:00,12.86,12.87,12.55,12.76,293755.0,11.4447,11.4536,11.1688,11.3557,293755.0
2020-07-14 10:00:00,12.76,13.01,12.61,13.0,292653.0,11.3557,11.5782,11.2222,11.5693,292653.0
2020-07-14 10:30:00,13.01,13.14,12.99,13.07,207100.0,11.5782,11.6938,11.5604,11.6316,207100.0
2020-07-14 11:00:00,13.08,13.23,13.02,13.03,178750.0,11.6405,11.7739,11.5871,11.596,178750.0
2020-07-14 11:30:00,13.03,13.07,12.95,13.06,197538.0,11.596,11.6316,11.5248,11.6227,197538.0
2020-07-14 12:00:00,13.06,13.06,12.95,12.96,81700.0,11.6227,11.6227,11.5248,11.5337,81700.0
2020-07-14 12:30:00,12.97,13.01,12.92,12.94,66321.0,11.5426,11.5782,11.4981,11.5159,66321.0
2020-07-14 13:00:00,12.94,12.95,12.85,12.88,89999.0,11.5159,11.5248,11.4358,11.4625,89999.0
2020-07-14 13:30:00,12.87,12.95,12.82,12.92,103331.0,11.4536,11.5248,11.4091,11.4981,103331.0
2020-07-14 14:00:00,12.91,12.96,12.86,12.89,108887.0,11.4892,11.5337,11.4447,11.4714,108887.0
2020-07-14 14:30:00,12.9,12.99,12.89,12.97,137794.0,11.4803,11.5604,11.4714,11.5426,137794.0
2020-07-14 15:00:00,12.97,12.99,12.81,12.88,218258.0,11.5426,11.5604,11.4002,11.4625,218258.0
2020-07-14 15:30:00,12.89,12.97,12.84,12.97,526921.0,11.4714,11.5426,11.4269,11.5426,526921.0
2020-07-15 09:30:00,13.52,13.93,13.39,13.9,608711.0,12.032,12.3969,11.9163,12.3702,608711.0
2020-07-15 10:00:00,13.91,13.91,13.64,13.82,354911.0,12.3791,12.3791,12.1388,12.299,354911.0
2020-07-15 10:30:00,13.82,13.93,13.79,13.9,285795.0,12.299,12.3969,12.2723,12.3702,285795.0
2020-07-15 11:00:00,13.91,13.93,13.64,13.71,341103.0,12.3791,12.3969,12.1388,12.2011,341103.0
2020-07-15 11:30:00,13.7,13.77,13.65,13.7,292856.0,12.1922,12.2545,12.1477,12.1922,292856.0
2020-07-15 12:00:00,13.7,13.85,13.64,13.8,241060.0,12.1922,12.3257,12.1388,12.2812,241060.0
2020-07-15 12:30:00,13.8,13.88,13.75,13.88,87379.0,12.2812,12.3524,12.2367,12.3524,87379.0
2020-07-15 13:00:00,13.86,13.93,13.83,13.88,201845.0,12.3346,12.3969,12.3079,12.3524,201845.0
2020-07-15 13:30:00,13.87,13.93,13.85,13.92,136439.0,12.3435,12.3969,12.3257,12.388,136439.0
2020-07-15 14:00:00,13.92,13.98,13.89,13.96,239862.0,12.388,12.4414,12.3613,12.4236,239862.0
2020-07-15 14:30:00,13.97,14.05,13.96,13.98,322338.0,12.4325,12.5037,12.4236,12.4414,322338.0
2020-07-15 15:00:00,13.97,14.06,13.92,13.98,393393.0,12.4325,12.5126,12.388,12.4414,393393.0
2020-07-15 15:30:00,13.98,14.03,13.96,14.03,1039816.0,12.4414,12.4859,12.4236,12.4859,1039816.0
2020-07-16 09:30:00,13.83,14.1,13.61,14.03,333935.0,12.3079,12.5482,12.1121,12.4859,333935.0
2020-07-16 10:00:00,14.03,14.1,13.88,14.03,232576.0,12.4859,12.5482,12.3524,12.4859,232576.0
2020-07-16 10:30:00,14.02,14.16,13.97,14.13,97417.0,12.477,12.6016,12.4325,12.5749,97417.0
2020-07-16 11:00:00,14.14,14.2,14.01,14.19,142450.0,12.5838,12.6372,12.4681,12.6283,142450.0
2020-07-16 11:30:00,14.18,14.19,14.08,14.11,157938.0,12.6194,12.6283,12.5304,12.5571,157938.0
2020-07-16 12:00:00,14.12,14.26,14.08,14.11,126626.0,12.566,12.6906,12.5304,12.5571,126626.0
2020-07-16 12:30:00,14.12,14.12,13.97,14.0,106805.0,12.566,12.566,12.4325,12.4592,106805.0
2020-07-16 13:00:00,14.0,14.09,13.98,14.08,249971.0,12.4592,12.5393,12.4414,12.5304,249971.0
2020-07-16 13:30:00,14.08,14.14,14.0,14.02,127797.0,12.5304,12.5838,12.4592,12.477,127797.0
2020-07-16 14:00:00,14.01,14.05,13.98,14.04,110973.0,12.4681,12.5037,12.4414,12.4948,110973.0
2020-07-16 14:30:00,14.04,14.07,13.97,13.98,217482.0,12.4948,12.5215,12.4325,12.4414,217482.0
2020-07-16 15:00:00,13.99,14.09,13.95,14.08,175254.0,12.4503,12.5393,12.4147,12.5304,175254.0
2020-07-16 15:30:00,14.07,14.08,14.0,14.03,580987.0,12.5215,12.5304,12.4592,12.4859,580987.0
2020-07-17 09:30:00,14.08,14.15,13.83,13.98,330899.0,12.5304,12.5927,12.3079,12.4414,330899.0
2020-07-17 10:00:00,13.98,14.02,13.86,13.91,266330.0,12.4414,12.477,12.3346,12.3791,266330.0
2020-07-17 10:30:00,13.91,14.01,13.86,13.99,109600.0,12.3791,12.4681,12.3346,12.4503,109600.0
2020-07-17 11:00:00,13.99,14.01,13.9,13.94,134787.0,12.4503,12.4681,12.3702,12.4058,134787.0
2020-07-17 11:30:00,13.95,13.96,13.85,13.86,191932.0,12.4147,12.4236,12.3257,12.3346,191932.0
2020-07-17 12:00:00,13.86,13.88,13.79,13.84,130781.0,12.3346,12.3524,12.2723,12.3168,130781.0
2020-07-17 12:30:00,13.84,13.88,13.8,13.83,121172.0,12.3168,12.3524,12.2812,12.3079,121172.0
2020-07-17 13:00:00,13.84,13.89,13.82,13.84,104417.0,12.3168,12.3613,12.299,12.3168,104417.0
2020-07-17 13:30:00,13.85,13.85,13.75,13.8,121055.0,12.3257,12.3257,12.2367,12.2812,121055.0
2020-07-17 14:00:00,13.79,13.8,13.72,13.73,123203.0,12.2723,12.2812,12.21,12.2189,123203.0
2020-07-17 14:30:00,13.73,13.78,13.67,13.71,143295.0,12.2189,12.2634,12.1655,12.2011,143295.0
2020-07-17 15:00:00,13.71,13.74,13.66,13.73,141371.0,12.2011,12.2278,12.1566,12.2189,141371.0
2020-07-17 15:30:00,13.73,13.75,13.63,13.66,489146.0,12.2189,12.2367,12.1299,12.1566,489146.0
2020-07-20 09:30:00,13.51,13.62,13.07,13.12,425201.0,12.0231,12.121,11.6316,11.676,425201.0
2020-07-20 10:00:00,13.13,13.13,12.94,13.09,360831.0,11.6849,11.6849,11.5159,11.6494,360831.0
2020-07-20 10:30:00,13.09,13.15,13.01,13.08,303003.0,11.6494,11.7027,11.5782,11.6405,303003.0
2020-07-20 11:00:00,13.09,13.12,13.02,13.1,282590.0,11.6494,11.676,11.5871,11.6583,282590.0
2020-07-20 11:30:00,13.09,13.2,13.06,13.16,215238.0,11.6494,11.7472,11.6227,11.7116,215238.0
2020-07-20 12:00:00,13.16,13.17,13.1,13.13,126369.0,11.7116,11.7205,11.6583,11.6849,126369.0
2020-07-20 12:30:00,13.13,13.16,13.1,13.11,121666.0,11.6849,11.7116,11.6583,11.6672,121666.0
2020-07-20 13:00:00,13.11,13.19,13.08,13.16,143061.0,11.6672,11.7383,11.6405,11.7116,143061.0
2020-07-20 13:30:00,13.16,13.22,13.15,13.21,134761.0,11.7116,11.765,11.7027,11.7561,134761.0
2020-07-20 14:00:00,13.21,13.21,13.1,13.12,139522.0,11.7561,11.7561,11.6583,11.676,139522.0
2020-07-20 14:30:00,13.12,13.15,13.1,13.11,192661.0,11.676,11.7027,11.6583,11.6672,192661.0
2020-07-20 15:00:00,13.11,13.16,13.08,13.13,188039.0,11.6672,11.7116,11.6405,11.6849,188039.0
2020-07-20 15:30:00,13.14,13.18,13.1,13.12,655635.0,11.6938,11.7294,11.6583,11.676,655635.0
2020-07-21 09:30:00,13.21,13.73,13.07,13.68,601223.0,11.7561,12.2189,11.6316,12.1744,601223.0
2020-07-21 10:00:00,13.69,13.75,13.32,13.42,1377704.0,12.1833,12.2367,11.854,11.943,1377704.0
2020-07-21 10:30:00,13.43,13.73,13.4,13.57,725621.0,11.9519,12.2189,11.9252,12.0765,725621.0
2020-07-21 11:00:00,13.57,13.64,13.48,13.54,1013216.0,12.0765,12.1388,11.9964,12.0498,1013216.0
2020-07-21 11:30:00,13.54,13.75,13.54,13.74,523389.0,12.0498,12.2367,12.0498,12.2278,523389.0
2020-07-21 12:00:00,13.74,13.77,13.67,13.72,363416.0,12.2278,12.2545,12.1655,12.21,363416.0
2020-07-21 12:30:00,13.71,13.87,13.71,13.85,360210.0,12.2011,12.3435,12.2011,12.3257,360210.0
2020-07-21 13:00:00,13.86,13.9,13.79,13.81,297583.0,12.3346,12.3702,12.2723,12.2901,297583.0
2020-07-21 13:30:00,13.8,13.8,13.7,13.71,240234.0,12.2812,12.2812,12.1922,12.2011,240234.0
2020-07-21 14:00:00,13.71,13.74,13.66,13.7,295027.0,12.2011,12.2278,12.1566,12.1922,295027.0
2020-07-21 14:30:00,13.7,13.8,13.68,13.74,415352.0,12.1922,12.2812,12.1744,12.2278,415352.0
2020-07-21 15:00:00,13.74,13.74,13.58,13.61,508196.0,12.2278,12.2278,12.0854,12.1121,508196.0
2020-07-21 15:30:00,13.61,13.65,13.58,13.65,1182024.0,12.1121,12.1477,12.0854,12.1477,1182024.0
2020-07-22 09:30:00,13.5,13.52,13.29,13.41,456055.0,12.0142,12.032,11.8273,11.9341,456055.0
2020-07-22 10:00:00,13.4,13.69,13.36,13.66,1593705.0,11.9252,12.1833,11.8896,12.1566,1593705.0
2020-07-22 10:30:00,13.68,13.84,13.65,13.77,635372.0,12.1744,12.3168,12.1477,12.2545,635372.0
2020-07-22 11:00:00,13.77,13.82,13.7,13.76,186255.0,12.2545,12.299,12.1922,12.2456,186255.0
2020-07-22 11:30:00,13.76,13.76,13.62,13.65,238047.0,12.2456,12.2456,12.121,12.1477,238047.0
2020-07-22 12:00:00,13.65,13.69,13.6,13.62,251916.0,12.1477,12.1833,12.1032,12.121,251916.0
2020-07-22 12:30:00,13.62,13.68,13.53,13.65,290727.0,12.121,12.1744,12.0409,12.1477,290727.0
2020-07-22 13:00:00,13.65,13.72,13.63,13.72,123947.0,12.1477,12.21,12.1299,12.21,123947.0
2020-07-22 13:30:00,13.72,13.72,13.61,13.61,259444.0,12.21,12.21,12.1121,12.1121,259444.0
2020-07-22 14:00:00,13.62,13.62,13.48,13.5,240957.0,12.121,12.121,11.9964,12.0142,240957.0
2020-07-22 14:30:00,13.5,13.58,13.47,13.57,179787.0,12.0142,12.0854,11.9875,12.0765,179787.0
2020-07-22 15:00:00,13.57,13.66,13.55,13.65,465006.0,12.0765,12.1566,12.0587,12.1477,465006.0
2020-07-22 15:30:00,13.65,13.71,13.63,13.7,877212.0,12.1477,12.2011,12.1299,12.1922,877212.0
2020-07-23 09:30:00,13.68,13.76,13.47,13.68,353260.0,12.1744,12.2456,11.9875,12.1744,353260.0
2020-07-23 10:00:00,13.68,13.72,13.54,13.59,410382.0,12.1744,12.21,12.0498,12.0943,410382.0
2020-07-23 10:30:00,13.59,13.69,13.57,13.59,403436.0,12.0943,12.1833,12.0765,12.0943,403436.0
2020-07-23 11:00:00,13.62,13.69,13.58,13.65,305111.0,12.121,12.1833,12.0854,12.1477,305111.0
2020-07-23 11:30:00,13.65,13.88,13.6,13.87,887865.0,12.1477,12.3524,12.1032,12.3435,887865.0
2020-07-23 12:00:00,13.88,13.92,13.82,13.87,226482.0,12.3524,12.388,12.299,12.3435,226482.0
2020-07-23 12:30:00,13.87,14.07,13.87,13.93,464844.0,12.3435,12.5215,12.3435,12.3969,464844.0
2020-07-23 13:00:00,13.93,14.01,13.87,13.92,427143.0,12.3969,12.4681,12.3435,12.388,427143.0
2020-07-23 13:30:00,13.92,13.94,13.78,13.87,446817.0,12.388,12.4058,12.2634,12.3435,446817.0
2020-07-23 14:00:00,13.87,13.89,13.65,13.75,478063.0,12.3435,12.3613,12.1477,12.2367,478063.0
2020-07-23 14:30:00,13.75,13.91,13.71,13.9,247503.0,12.2367,12.3791,12.2011,12.3702,247503.0
2020-07-23 15:00:00,13.9,13.94,13.78,13.87,379982.0,12.3702,12.4058,12.2634,12.3435,379982.0
2020-07-23 15:30:00,13.87,13.93,13.8,13.87,1226930.0,12.3435,12.3969,12.2812,12.3435,1226930.0
2020-07-24 09:30:00,13.81,13.86,13.58,13.66,472958.0,12.2901,12.3346,12.0854,12.1566,472958.0
2020-07-24 10:00:00,13.66,13.75,13.6,13.73,309713.0,12.1566,12.2367,12.1032,12.2189,309713.0
2020-07-24 10:30:00,13.73,13.9,13.69,13.77,275780.0,12.2189,12.3702,12.1833,12.2545,275780.0
2020-07-24 11:00:00,13.77,13.82,13.62,13.65,246745.0,12.2545,12.299,12.121,12.1477,246745.0
2020-07-24 11:30:00,13.65,13.74,13.62,13.73,325094.0,12.1477,12.2278,12.121,12.2189,325094.0
2020-07-24 12:00:00,13.73,13.78,13.66,13.74,271030.0,12.2189,12.2634,12.1566,12.2278,271030.0
2020-07-24 12:30:00,13.74,13.81,13.68,13.68,259514.0,12.2278,12.2901,12.1744,12.1744,259514.0
2020-07-24 13:00:00,13.69,13.69,13.6,13.62,263698.0,12.1833,12.1833,12.1032,12.121,263698.0
2020-07-24 13:30:00,13.62,13.62,13.51,13.58,326645.0,12.121,12.121,12.0231,12.0854,326645.0
2020-07-24 14:00:00,13.58,13.61,13.51,13.52,208348.0,12.0854,12.1121,12.0231,12.032,208348.0
2020-07-24 14:30:00,13.52,13.61,13.48,13.53,434129.0,12.032,12.1121,11.9964,12.0409,434129.0
2020-07-24 15:00:00,13.54,13.58,13.44,13.47,426289.0,12.0498,12.0854,11.9608,11.9875,426289.0
2020-07-24 15:30:00,13.48,13.53,13.42,13.48,1180406.0,11.9964,12.0409,11.943,11.9964,1180406.0
2020-07-27 09:30:00,14.34,14.35,13.95,13.96,1137212.0,12.7618,12.7707,12.4147,12.4236,1137212.0
2020-07-27 10:00:00,13.96,13.97,13.73,13.8,756705.0,12.4236,12.4325,12.2189,12.2812,756705.0
2020-07-27 10:30:00,13.79,13.9,13.71,13.77,350966.0,12.2723,12.3702,12.2011,12.2545,350966.0
2020-07-27 11:00:00,13.77,13.83,13.58,13.62,367809.0,12.2545,12.3079,12.0854,12.121,367809.0
2020-07-27 11:30:00,13.62,13.65,13.52,13.53,363249.0,12.121,12.1477,12.032,12.0409,363249.0
2020-07-27 12:00:00,13.54,13.58,13.47,13.56,252199.0,12.0498,12.0854,11.9875,12.0676,252199.0
2020-07-27 12:30:00,13.56,13.64,13.54,13.59,314277.0,12.0676,12.1388,12.0498,12.0943,314277.0
2020-07-27 13:00:00,13.59,13.64,13.53,13.53,285036.0,12.0943,12.1388,12.0409,12.0409,285036.0
2020-07-27 13:30:00,13.53,13.56,13.48,13.51,236287.0,12.0409,12.0676,11.9964,12.0231,236287.0
2020-07-27 14:00:00,13.51,13.54,13.4,13.43,341691.0,12.0231,12.0498,11.9252,11.9519,341691.0
2020-07-27 14:30:00,13.43,13.55,13.42,13.47,463529.0,11.9519,12.0587,11.943,11.9875,463529.0
2020-07-27 15:00:00,13.48,13.6,13.47,13.56,446997.0,11.9964,12.1032,11.9875,12.0676,446997.0
2020-07-27 15:30:00,13.56,13.77,13.54,13.65,2888466.0,12.0676,12.2545,12.0498,12.1477,2888466.0
2020-07-28 09:30:00,13.59,13.88,13.56,13.78,410363.0,12.0943,12.3524,12.0676,12.2634,410363.0
2020-07-28 10:00:00,13.78,13.93,13.77,13.85,248507.0,12.2634,12.3969,12.2545,12.3257,248507.0
2020-07-28 10:30:00,13.84,13.84,13.57,13.71,286702.0,12.3168,12.3168,12.0765,12.2011,286702.0
2020-07-28 11:00:00,13.7,13.73,13.61,13.67,359092.0,12.1922,12.2189,12.1121,12.1655,359092.0
2020-07-28 11:30:00,13.67,13.7,13.63,13.7,211426.0,12.1655,12.1922,12.1299,12.1922,211426.0
2020-07-28 12:00:00,13.69,13.69,13.53,13.56,259489.0,12.1833,12.1833,12.0409,12.0676,259489.0
2020-07-28 12:30:00,13.57,13.64,13.55,13.61,145585.0,12.0765,12.1388,12.0587,12.1121,145585.0
2020-07-28 13:00:00,13.6,13.61,13.49,13.55,185599.0,12.1032,12.1121,12.0053,12.0587,185599.0
2020-07-28 13:30:00,13.55,13.59,13.49,13.58,181768.0,12.0587,12.0943,12.0053,12.0854,181768.0
2020-07-28 14:00:00,13.57,13.65,13.57,13.61,292096.0,12.0765,12.1477,12.0765,12.1121,292096.0
2020-07-28 14:30:00,13.62,13.7,13.6,13.68,511977.0,12.121,12.1922,12.1032,12.1744,511977.0
2020-07-28 15:00:00,13.68,13.72,13.65,13.66,254247.0,12.1744,12.21,12.1477,12.1566,254247.0
2020-07-28 15:30:00,13.67,13.7,13.47,13.51,905831.0,12.1655,12.1922,11.9875,12.0231,905831.0
2020-07-29 09:30:00,13.64,14.39,13.58,14.29,726068.0,12.1388,12.8063,12.0854,12.7173,726068.0
2020-07-29 10:00:00,14.3,14.31,14.08,14.08,373721.0,12.7262,12.7351,12.5304,12.5304,373721.0
2020-07-29 10:30:00,14.09,14.09,13.94,14.05,205546.0,12.5393,12.5393,12.4058,12.5037,205546.0
2020-07-29 11:00:00,14.05,14.06,13.89,13.97,363730.0,12.5037,12.5126,12.3613,12.4325,363730.0
2020-07-29 11:30:00,13.96,14.0,13.82,13.9,338246.0,12.4236,12.4592,12.299,12.3702,338246.0
2020-07-29 12:00:00,13.9,14.0,13.89,14.0,140085.0,12.3702,12.4592,12.3613,12.4592,140085.0
2020-07-29 12:30:00,14.0,14.01,13.9,13.96,144567.0,12.4592,12.4681,12.3702,12.4236,144567.0
2020-07-29 13:00:00,13.97,13.99,13.88,13.91,289820.0,12.4325,12.4503,12.3524,12.3791,289820.0
2020-07-29 13:30:00,13.91,13.94,13.86,13.88,119225.0,12.3791,12.4058,12.3346,12.3524,119225.0
2020-07-29 14:00:00,13.89,13.94,13.85,13.9,120992.0,12.3613,12.4058,12.3257,12.3702,120992.0
2020-07-29 14:30:00,13.89,13.93,13.88,13.89,150214.0,12.3613,12.3969,12.3524,12.3613,150214.0
2020-07-29 15:00:00,13.9,13.93,13.84,13.93,291091.0,12.3702,12.3969,12.3168,12.3969,291091.0
2020-07-29 15:30:00,13.94,13.98,13.85,13.87,757441.0,12.4058,12.4414,12.3257,12.3435,757441.0
2020-07-30 09:30:00,13.64,13.66,13.15,13.17,416047.0,12.1388,12.1566,11.7027,11.7205,416047.0
2020-07-30 10:00:00,13.17,13.25,13.05,13.25,520756.0,11.7205,11.7917,11.6138,11.7917,520756.0
2020-07-30 10:30:00,13.25,13.32,13.22,13.27,240587.0,11.7917,11.854,11.765,11.8095,240587.0
2020-07-30 11:00:00,13.27,13.34,13.23,13.32,182443.0,11.8095,11.8718,11.7739,11.854,182443.0
2020-07-30 11:30:00,13.31,13.36,13.25,13.27,138612.0,11.8451,11.8896,11.7917,11.8095,138612.0
2020-07-30 12:00:00,13.27,13.32,13.2,13.28,129439.0,11.8095,11.854,11.7472,11.8184,129439.0
2020-07-30 12:30:00,13.28,13.32,13.2,13.26,127409.0,11.8184,11.854,11.7472,11.8006,127409.0
2020-07-30 13:00:00,13.26,13.33,13.26,13.29,163499.0,11.8006,11.8629,11.8006,11.8273,163499.0
2020-07-30 13:30:00,13.29,13.33,13.28,13.31,131209.0,11.8273,11.8629,11.8184,11.8451,131209.0
2020-07-30 14:00:00,13.3,13.43,13.28,13.37,148333.0,11.8362,11.9519,11.8184,11.8985,148333.0
2020-07-30 14:30:00,13.38,13.4,13.32,13.35,103033.0,11.9074,11.9252,11.854,11.8807,103033.0
2020-07-30 15:00:00,13.35,13.37,13.31,13.36,168084.0,11.8807,11.8985,11.8451,11.8896,168084.0
2020-07-30 15:30:00,13.36,13.38,13.27,13.3,582357.0,11.8896,11.9074,11.8095,11.8362,582357.0
2020-07-31 09:30:00,13.29,13.44,13.09,13.25,395603.0,11.8273,11.9608,11.6494,11.7917,395603.0
2020-07-31 10:00:00,13.25,13.32,13.15,13.17,287530.0,11.7917,11.854,11.7027,11.7205,287530.0
2020-07-31 10:30:00,13.17,13.21,13.09,13.17,187275.0,11.7205,11.7561,11.6494,11.7205,187275.0
2020-07-31 11:00:00,13.17,13.23,13.13,13.18,267510.0,11.7205,11.7739,11.6849,11.7294,267510.0
2020-07-31 11:30:00,13.2,13.23,13.1,13.13,271246.0,11.7472,11.7739,11.6583,11.6849,271246.0
2020-07-31 12:00:00,13.13,13.15,13.05,13.12,195252.0,11.6849,11.7027,11.6138,11.676,195252.0
2020-07-31 12:30:00,13.12,13.13,13.05,13.1,192902.0,11.676,11.6849,11.6138,11.6583,192902.0
2020-07-31 13:00:00,13.09,13.21,13.07,13.18,174066.0,11.6494,11.7561,11.6316,11.7294,174066.0
2020-07-31 13:30:00,13.19,13.25,13.18,13.23,160928.0,11.7383,11.7917,11.7294,11.7739,160928.0
2020-07-31 14:00:00,13.23,13.28,13.17,13.21,235497.0,11.7739,11.8184,11.7205,11.7561,235497.0
2020-07-31 14:30:00,13.2,13.29,13.2,13.27,198487.0,11.7472,11.8273,11.7472,11.8095,198487.0
2020-07-31 15:00:00,13.27,13.32,13.23,13.31,221233.0,11.8095,11.854,11.7739,11.8451,221233.0
2020-07-31 15:30:00,13.31,13.37,13.29,13.37,543376.0,11.8451,11.8985,11.8273,11.8985,543376.0
2020-08-03 09:30:00,13.38,13.38,12.97,13.07,395655.0,11.9074,11.9074,11.5426,11.6316,395655.0
2020-08-03 10:00:00,13.08,13.35,13.05,13.26,326965.0,11.6405,11.8807,11.6138,11.8006,326965.0
2020-08-03 10:30:00,13.26,13.37,13.18,13.19,212499.0,11.8006,11.8985,11.7294,11.7383,212499.0
2020-08-03 11:00:00,13.19,13.37,13.16,13.33,162630.0,11.7383,11.8985,11.7116,11.8629,162630.0
2020-08-03 11:30:00,13.33,13.44,13.32,13.38,181421.0,11.8629,11.9608,11.854,11.9074,181421.0
2020-08-03 12:00:00,13.37,13.4,13.29,13.31,137103.0,11.8985,11.9252,11.8273,11.8451,137103.0
2020-08-03 12:30:00,13.31,13.43,13.3,13.39,128553.0,11.8451,11.9519,11.8362,11.9163,128553.0
2020-08-03 13:00:00,13.4,13.41,13.36,13.39,98276.0,11.9252,11.9341,11.8896,11.9163,98276.0
2020-08-03 13:30:00,13.39,13.43,13.38,13.41,126651.0,11.9163,11.9519,11.9074,11.9341,126651.0
2020-08-03 14:00:00,13.41,13.47,13.4,13.47,198281.0,11.9341,11.9875,11.9252,11.9875,198281.0
2020-08-03 14:30:00,13.47,13.47,13.43,13.45,160092.0,11.9875,11.9875,11.9519,11.9697,160092.0
2020-08-03 15:00:00,13.45,13.49,13.42,13.42,188025.0,11.9697,12.0053,11.943,11.943,188025.0
2020-08-03 15:30:00,13.43,13.44,13.32,13.34,546599.0,11.9519,11.9608,11.854,11.8718,546599.0
2020-08-04 09:30:00,13.23,13.46,13.2,13.25,328364.0,11.7739,11.9786,11.7472,11.7917,328364.0
2020-08-04 10:00:00,13.26,13.39,13.23,13.27,235274.0,11.8006,11.9163,11.7739,11.8095,235274.0
2020-08-04 10:30:00,13.27,13.3,13.15,13.3,183402.0,11.8095,11.8362,11.7027,11.8362,183402.0
2020-08-04 11:00:00,13.31,13.31,13.19,13.25,133941.0,11.8451,11.8451,11.7383,11.7917,133941.0
2020-08-04 11:30:00,13.24,13.28,13.19,13.21,98068.0,11.7828,11.8184,11.7383,11.7561,98068.0
2020-08-04 12:00:00,13.21,13.21,13.14,13.17,200281.0,11.7561,11.7561,11.6938,11.7205,200281.0
2020-08-04 12:30:00,13.17,13.24,13.17,13.23,70606.0,11.7205,11.7828,11.7205,11.7739,70606.0
2020-08-04 13:00:00,13.22,13.25,13.19,13.24,93823.0,11.765,11.7917,11.7383,11.7828,93823.0
2020-08-04 13:30:00,13.24,13.3,13.22,13.29,106610.0,11.7828,11.8362,11.765,11.8273,106610.0
2020-08-04 14:00:00,13.29,13.32,13.24,13.25,158865.0,11.8273,11.854,11.7828,11.7917,158865.0
2020-08-04 14:30:00,13.25,13.3,13.22,13.27,102699.0,11.7917,11.8362,11.765,11.8095,102699.0
2020-08-04 15:00:00,13.27,13.27,13.22,13.26,115636.0,11.8095,11.8095,11.765,11.8006,115636.0
2020-08-04 15:30:00,13.27,13.31,13.23,13.28,444350.0,11.8095,11.8451,11.7739,11.8184,444350.0
2020-08-05 09:30:00,13.67,14.48,13.65,14.29,1019444.0,12.1655,12.8864,12.1477,12.7173,1019444.0
2020-08-05 10:00:00,14.28,14.4,14.2,14.22,1070322.0,12.7084,12.8152,12.6372,12.655,1070322.0
2020-08-05 10:30:00,14.23,14.34,14.21,14.29,610811.0,12.6639,12.7618,12.6461,12.7173,610811.0
2020-08-05 11:00:00,14.3,14.31,14.17,14.19,396934.0,12.7262,12.7351,12.6105,12.6283,396934.0
2020-08-05 11:30:00,14.18,14.2,14.07,14.09,205126.0,12.6194,12.6372,12.5215,12.5393,205126.0
2020-08-05 12:00:00,14.09,14.09,13.77,13.79,291727.0,12.5393,12.5393,12.2545,12.2723,291727.0
2020-08-05 12:30:00,13.78,13.8,13.61,13.68,381288.0,12.2634,12.2812,12.1121,12.1744,381288.0
2020-08-05 13:00:00,13.68,13.79,13.63,13.78,228699.0,12.1744,12.2723,12.1299,12.2634,228699.0
2020-08-05 13:30:00,13.79,13.8,13.71,13.77,227222.0,12.2723,12.2812,12.2011,12.2545,227222.0
2020-08-05 14:00:00,13.76,13.87,13.75,13.82,273449.0,12.2456,12.3435,12.2367,12.299,273449.0
2020-08-05 14:30:00,13.81,13.84,13.78,13.79,331655.0,12.2901,12.3168,12.2634,12.2723,331655.0
2020-08-05 15:00:00,13.79,13.9,13.79,13.84,352009.0,12.2723,12.3702,12.2723,12.3168,352009.0
2020-08-05 15:30:00,13.83,13.84,13.71,13.74,1536654.0,12.3079,12.3168,12.2011,12.2278,1536654.0
2020-08-06 09:30:00,13.71,13.84,13.53,13.79,426812.0,12.2011,12.3168,12.0409,12.2723,426812.0
2020-08-06 10:00:00,13.78,13.87,13.7,13.84,289386.0,12.2634,12.3435,12.1922,12.3168,289386.0
2020-08-06 10:30:00,13.84,13.98,13.8,13.97,405224.0,12.3168,12.4414,12.2812,12.4325,405224.0
2020-08-06 11:00:00,13.96,13.98,13.88,13.95,271703.0,12.4236,12.4414,12.3524,12.4147,271703.0
2020-08-06 11:30:00,13.95,13.96,13.84,13.89,256807.0,12.4147,12.4236,12.3168,12.3613,256807.0
2020-08-06 12:00:00,13.9,13.9,13.78,13.86,408661.0,12.3702,12.3702,12.2634,12.3346,408661.0
2020-08-06 12:30:00,13.86,13.94,13.86,13.93,152403.0,12.3346,12.4058,12.3346,12.3969,152403.0
2020-08-06 13:00:00,13.93,14.11,13.91,14.11,563267.0,12.3969,12.5571,12.3791,12.5571,563267.0
2020-08-06 13:30:00,14.11,14.16,14.02,14.05,322185.0,12.5571,12.6016,12.477,12.5037,322185.0
2020-08-06 14:00:00,14.06,14.16,14.06,14.15,170983.0,12.5126,12.6016,12.5126,12.5927,170983.0
2020-08-06 14:30:00,14.15,14.22,14.13,14.2,262921.0,12.5927,12.655,12.5749,12.6372,262921.0
2020-08-06 15:00:00,14.2,14.21,14.1,14.12,260301.0,12.6372,12.6461,12.5482,12.566,260301.0
2020-08-06 15:30:00,14.12,14.16,14.02,14.04,1002270.0,12.566,12.6016,12.477,12.4948,1002270.0
2020-08-07 09:30:00,14.08,14.24,13.96,13.98,521602.0,12.5304,12.6728,12.4236,12.4414,521602.0
2020-08-07 10:00:00,13.97,14.06,13.88,13.9,527856.0,12.4325,12.5126,12.3524,12.3702,527856.0
2020-08-07 10:30:00,13.89,14.01,13.88,13.92,183408.0,12.3613,12.4681,12.3524,12.388,183408.0
2020-08-07 11:00:00,13.92,13.95,13.8,13.85,275069.0,12.388,12.4147,12.2812,12.3257,275069.0
2020-08-07 11:30:00,13.84,13.95,13.84,13.9,179864.0,12.3168,12.4147,12.3168,12.3702,179864.0
2020-08-07 12:00:00,13.89,14.03,13.88,14.02,208674.0,12.3613,12.4859,12.3524,12.477,208674.0
2020-08-07 12:30:00,14.01,14.14,14.01,14.11,226465.0,12.4681,12.5838,12.4681,12.5571,226465.0
2020-08-07 13:00:00,14.12,14.29,14.1,14.28,179970.0,12.566,12.7173,12.5482,12.7084,179970.0
2020-08-07 13:30:00,14.27,14.28,14.19,14.27,149383.0,12.6995,12.7084,12.6283,12.6995,149383.0
2020-08-07 14:00:00,14.27,14.36,14.26,14.35,155052.0,12.6995,12.7796,12.6906,12.7707,155052.0
2020-08-07 14:30:00,14.34,14.38,14.31,14.31,344764.0,12.7618,12.7974,12.7351,12.7351,344764.0
2020-08-07 15:00:00,14.32,14.47,14.3,14.37,539650.0,12.744,12.8775,12.7262,12.7885,539650.0
2020-08-07 15:30:00,14.37,14.53,14.32,14.51,1128354.0,12.7885,12.9309,12.744,12.9131,1128354.0
2020-08-10 09:30:00,14.77,15.3,14.75,14.93,1053000.0,13.1445,13.6161,13.1267,13.2868,1053000.0
2020-08-10 10:00:00,14.93,15.17,14.85,15.15,507500.0,13.2868,13.5004,13.2157,13.4826,507500.0
2020-08-10 10:30:00,15.16,15.34,15.12,15.27,657567.0,13.4915,13.6517,13.4559,13.5894,657567.0
2020-08-10 11:00:00,15.27,15.39,15.21,15.32,703881.0,13.5894,13.6962,13.536,13.6339,703881.0
2020-08-10 11:30:00,15.32,15.4,15.26,15.34,348530.0,13.6339,13.7051,13.5805,13.6517,348530.0
2020-08-10 12:00:00,15.34,15.44,15.32,15.36,252034.0,13.6517,13.7407,13.6339,13.6695,252034.0
2020-08-10 12:30:00,15.36,15.43,15.28,15.34,279931.0,13.6695,13.7318,13.5983,13.6517,279931.0
2020-08-10 13:00:00,15.34,15.37,15.26,15.34,223267.0,13.6517,13.6784,13.5805,13.6517,223267.0
2020-08-10 13:30:00,15.34,15.44,15.33,15.39,206923.0,13.6517,13.7407,13.6428,13.6962,206923.0
2020-08-10 14:00:00,15.39,15.48,15.38,15.43,226910.0,13.6962,13.7763,13.6873,13.7318,226910.0
2020-08-10 14:30:00,15.44,15.45,15.35,15.38,366356.0,13.7407,13.7496,13.6606,13.6873,366356.0
2020-08-10 15:00:00,15.38,15.43,15.33,15.4,320445.0,13.6873,13.7318,13.6428,13.7051,320445.0
2020-08-10 15:30:00,15.4,15.45,15.37,15.44,1146460.0,13.7051,13.7496,13.6784,13.7407,1146460.0
2020-08-11 09:30:00,15.82,16.03,15.59,15.75,788463.0,14.0789,14.2658,13.8742,14.0166,788463.0
2020-08-11 10:00:00,15.75,15.78,15.53,15.59,785250.0,14.0166,14.0433,13.8208,13.8742,785250.0
2020-08-11 10:30:00,15.6,15.66,15.52,15.54,432964.0,13.8831,13.9365,13.8119,13.8297,432964.0
2020-08-11 11:00:00,15.54,15.66,15.51,15.6,243887.0,13.8297,13.9365,13.803,13.8831,243887.0
2020-08-11 11:30:00,15.59,15.71,15.55,15.68,295997.0,13.8742,13.981,13.8386,13.9543,295997.0
2020-08-11 12:00:00,15.68,15.75,15.57,15.66,344643.0,13.9543,14.0166,13.8564,13.9365,344643.0
2020-08-11 12:30:00,15.65,15.67,15.58,15.63,174060.0,13.9276,13.9454,13.8653,13.9098,174060.0
2020-08-11 13:00:00,15.63,15.77,15.63,15.73,277033.0,13.9098,14.0344,13.9098,13.9988,277033.0
2020-08-11 13:30:00,15.73,15.74,15.59,15.71,393674.0,13.9988,14.0077,13.8742,13.981,393674.0
2020-08-11 14:00:00,15.71,15.76,15.68,15.73,189350.0,13.981,14.0255,13.9543,13.9988,189350.0
2020-08-11 14:30:00,15.73,15.77,15.66,15.73,287850.0,13.9988,14.0344,13.9365,13.9988,287850.0
2020-08-11 15:00:00,15.73,15.73,15.48,15.66,493320.0,13.9988,13.9988,13.7763,13.9365,493320.0
2020-08-11 15:30:00,15.66,15.67,15.48,15.53,1265086.0,13.9365,13.9454,13.7763,13.8208,1265086.0
2020-08-12 09:30:00,15.7,15.82,15.58,15.62,546454.0,13.9721,14.0789,13.8653,13.9009,546454.0
2020-08-12 10:00:00,15.63,15.63,15.43,15.46,378387.0,13.9098,13.9098,13.7318,13.7585,378387.0
2020-08-12 10:30:00,15.46,15.47,15.24,15.24,279404.0,13.7585,13.7674,13.5627,13.5627,279404.0
2020-08-12 11:00:00,15.24,15.33,15.12,15.26,284173.0,13.5627,13.6428,13.4559,13.5805,284173.0
2020-08-12 11:30:00,15.26,15.31,15.17,15.19,196301.0,13.5805,13.625,13.5004,13.5182,196301.0
2020-08-12 12:00:00,15.18,15.35,15.14,15.29,261952.0,13.5093,13.6606,13.4737,13.6072,261952.0
2020-08-12 12:30:00,15.29,15.31,15.11,15.13,376306.0,13.6072,13.625,13.447,13.4648,376306.0
2020-08-12 13:00:00,15.13,15.16,15.01,15.15,281562.0,13.4648,13.4915,13.358,13.4826,281562.0
2020-08-12 13:30:00,15.15,15.32,15.15,15.25,305419.0,13.4826,13.6339,13.4826,13.5716,305419.0
2020-08-12 14:00:00,15.25,15.25,15.14,15.2,254847.0,13.5716,13.5716,13.4737,13.5271,254847.0
2020-08-12 14:30:00,15.2,15.42,15.2,15.41,311711.0,13.5271,13.7229,13.5271,13.714,311711.0
2020-08-12 15:00:00,15.41,15.44,15.35,15.44,231587.0,13.714,13.7407,13.6606,13.7407,231587.0
2020-08-12 15:30:00,15.44,15.58,15.39,15.57,1233863.0,13.7407,13.8653,13.6962,13.8564,1233863.0
2020-08-13 09:30:00,16.12,16.12,15.16,15.25,1304509.0,14.3459,14.3459,13.4915,13.5716,1304509.0
2020-08-13 10:00:00,15.25,15.4,15.06,15.16,464737.0,13.5716,13.7051,13.4025,13.4915,464737.0
2020-08-13 10:30:00,15.14,15.31,15.11,15.27,373797.0,13.4737,13.625,13.447,13.5894,373797.0
2020-08-13 11:00:00,15.27,15.3,15.06,15.24,295936.0,13.5894,13.6161,13.4025,13.5627,295936.0
2020-08-13 11:30:00,15.24,15.34,15.16,15.31,345258.0,13.5627,13.6517,13.4915,13.625,345258.0
2020-08-13 12:00:00,15.31,15.37,15.19,15.26,227181.0,13.625,13.6784,13.5182,13.5805,227181.0
2020-08-13 12:30:00,15.25,15.25,15.11,15.19,196139.0,13.5716,13.5716,13.447,13.5182,196139.0
2020-08-13 13:00:00,15.19,15.25,15.13,15.24,180318.0,13.5182,13.5716,13.4648,13.5627,180318.0
2020-08-13 13:30:00,15.23,15.24,15.04,15.15,195512.0,13.5538,13.5627,13.3847,13.4826,195512.0
2020-08-13 14:00:00,15.15,15.32,15.11,15.32,328856.0,13.4826,13.6339,13.447,13.6339,328856.0
2020-08-13 14:30:00,15.32,15.35,15.15,15.22,387563.0,13.6339,13.6606,13.4826,13.5449,387563.0
2020-08-13 15:00:00,15.23,15.36,15.19,15.32,411491.0,13.5538,13.6695,13.5182,13.6339,411491.0
2020-08-13 15:30:00,15.32,15.45,15.31,15.44,1530908.0,13.6339,13.7496,13.625,13.7407,1530908.0
2020-08-14 09:30:00,15.55,15.67,15.25,15.32,615590.0,13.8386,13.9454,13.5716,13.6339,615590.0
2020-08-14 10:00:00,15.32,15.88,15.26,15.84,683273.0,13.6339,14.1323,13.5805,14.0967,683273.0
2020-08-14 10:30:00,15.84,15.99,15.76,15.97,553687.0,14.0967,14.2302,14.0255,14.2124,553687.0
2020-08-14 11:00:00,15.97,16.04,15.82,15.83,501447.0,14.2124,14.2747,14.0789,14.0878,501447.0
2020-08-14 11:30:00,15.84,15.87,15.66,15.8,459542.0,14.0967,14.1234,13.9365,14.0611,459542.0
2020-08-14 12:00:00,15.8,15.87,15.75,15.83,468523.0,14.0611,14.1234,14.0166,14.0878,468523.0
2020-08-14 12:30:00,15.83,15.88,15.79,15.85,350651.0,14.0878,14.1323,14.0522,14.1056,350651.0
2020-08-14 13:00:00,15.84,15.91,15.75,15.84,422105.0,14.0967,14.159,14.0166,14.0967,422105.0
2020-08-14 13:30:00,15.84,15.98,15.81,15.85,632187.0,14.0967,14.2213,14.07,14.1056,632187.0
2020-08-14 14:00:00,15.84,15.97,15.81,15.96,358112.0,14.0967,14.2124,14.07,14.2035,358112.0
2020-08-14 14:30:00,15.96,16.07,15.94,16.0,480085.0,14.2035,14.3014,14.1857,14.2391,480085.0
2020-08-14 15:00:00,16.0,16.0,15.84,15.92,885578.0,14.2391,14.2391,14.0967,14.1679,885578.0
2020-08-14 15:30:00,15.93,16.0,15.87,15.93,1423268.0,14.1768,14.2391,14.1234,14.1768,1423268.0
2020-08-17 09:30:00,15.91,15.95,15.69,15.73,757804.0,14.159,14.1946,13.9632,13.9988,757804.0
2020-08-17 10:00:00,15.73,15.88,15.62,15.71,417087.0,13.9988,14.1323,13.9009,13.981,417087.0
2020-08-17 10:30:00,15.71,15.8,15.6,15.65,321622.0,13.981,14.0611,13.8831,13.9276,321622.0
2020-08-17 11:00:00,15.65,15.76,15.62,15.73,213851.0,13.9276,14.0255,13.9009,13.9988,213851.0
2020-08-17 11:30:00,15.73,15.81,15.64,15.77,295273.0,13.9988,14.07,13.9187,14.0344,295273.0
2020-08-17 12:00:00,15.77,15.85,15.75,15.84,168806.0,14.0344,14.1056,14.0166,14.0967,168806.0
2020-08-17 12:30:00,15.84,15.84,15.76,15.77,152004.0,14.0967,14.0967,14.0255,14.0344,152004.0
2020-08-17 13:00:00,15.77,15.8,15.72,15.76,220504.0,14.0344,14.0611,13.9899,14.0255,220504.0
2020-08-17 13:30:00,15.76,15.77,15.72,15.76,164687.0,14.0255,14.0344,13.9899,14.0255,164687.0
2020-08-17 14:00:00,15.77,15.8,15.74,15.78,183971.0,14.0344,14.0611,14.0077,14.0433,183971.0
2020-08-17 14:30:00,15.78,15.8,15.75,15.78,162128.0,14.0433,14.0611,14.0166,14.0433,162128.0
2020-08-17 15:00:00,15.78,15.83,15.75,15.81,237132.0,14.0433,14.0878,14.0166,14.07,237132.0
2020-08-17 15:30:00,15.82,15.86,15.78,15.83,878629.0,14.0789,14.1145,14.0433,14.0878,878629.0
2020-08-18 09:30:00,15.63,15.76,15.26,15.3,519705.0,13.9098,14.0255,13.5805,13.6161,519705.0
2020-08-18 10:00:00,15.31,15.35,15.19,15.3,285520.0,13.625,13.6606,13.5182,13.6161,285520.0
2020-08-18 10:30:00,15.29,15.29,15.14,15.22,370522.0,13.6072,13.6072,13.4737,13.5449,370522.0
2020-08-18 11:00:00,15.23,15.32,15.19,15.3,225836.0,13.5538,13.6339,13.5182,13.6161,225836.0
2020-08-18 11:30:00,15.29,15.32,15.26,15.29,109446.0,13.6072,13.6339,13.5805,13.6072,109446.0
2020-08-18 12:00:00,15.29,15.3,15.13,15.17,281905.0,13.6072,13.6161,13.4648,13.5004,281905.0
2020-08-18 12:30:00,15.16,15.18,15.1,15.17,128146.0,13.4915,13.5093,13.4381,13.5004,128146.0
2020-08-18 13:00:00,15.17,15.18,15.12,15.14,95643.0,13.5004,13.5093,13.4559,13.4737,95643.0
2020-08-18 13:30:00,15.13,15.31,15.1,15.31,266736.0,13.4648,13.625,13.4381,13.625,266736.0
2020-08-18 14:00:00,15.31,15.41,15.29,15.38,239043.0,13.625,13.714,13.6072,13.6873,239043.0
2020-08-18 14:30:00,15.37,15.46,15.36,15.44,201773.0,13.6784,13.7585,13.6695,13.7407,201773.0
2020-08-18 15:00:00,15.43,15.43,15.3,15.34,291370.0,13.7318,13.7318,13.6161,13.6517,291370.0
2020-08-18 15:30:00,15.33,15.36,15.3,15.33,690661.0,13.6428,13.6695,13.6161,13.6428,690661.0
2020-08-19 09:30:00,15.18,15.62,15.1,15.54,495193.0,13.5093,13.9009,13.4381,13.8297,495193.0
2020-08-19 10:00:00,15.52,15.56,15.37,15.41,176220.0,13.8119,13.8475,13.6784,13.714,176220.0
2020-08-19 10:30:00,15.42,15.48,15.28,15.29,257936.0,13.7229,13.7763,13.5983,13.6072,257936.0
2020-08-19 11:00:00,15.29,15.32,15.17,15.3,271182.0,13.6072,13.6339,13.5004,13.6161,271182.0
2020-08-19 11:30:00,15.31,15.31,15.2,15.21,256354.0,13.625,13.625,13.5271,13.536,256354.0
2020-08-19 12:00:00,15.21,15.28,15.18,15.27,169311.0,13.536,13.5983,13.5093,13.5894,169311.0
2020-08-19 12:30:00,15.28,15.28,15.2,15.24,149597.0,13.5983,13.5983,13.5271,13.5627,149597.0
2020-08-19 13:00:00,15.24,15.28,15.18,15.23,159111.0,13.5627,13.5983,13.5093,13.5538,159111.0
2020-08-19 13:30:00,15.24,15.28,15.22,15.25,114867.0,13.5627,13.5983,13.5449,13.5716,114867.0
2020-08-19 14:00:00,15.24,15.25,15.17,15.17,181713.0,13.5627,13.5716,13.5004,13.5004,181713.0
2020-08-19 14:30:00,15.17,15.19,15.14,15.17,157091.0,13.5004,13.5182,13.4737,13.5004,157091.0
2020-08-19 15:00:00,15.17,15.2,15.13,15.15,224570.0,13.5004,13.5271,13.4648,13.4826,224570.0
2020-08-19 15:30:00,15.15,15.15,15.02,15.07,773541.0,13.4826,13.4826,13.3669,13.4114,773541.0
2020-08-20 09:30:00,14.89,15.06,14.71,14.86,404097.0,13.2512,13.4025,13.0911,13.2246,404097.0
2020-08-20 10:00:00,14.86,14.96,14.83,14.92,201641.0,13.2246,13.3135,13.1979,13.2779,201641.0
2020-08-20 10:30:00,14.91,14.93,14.63,14.64,324353.0,13.269,13.2868,13.0199,13.0288,324353.0
2020-08-20 11:00:00,14.65,14.73,14.61,14.68,201662.0,13.0377,13.1089,13.0021,13.0644,201662.0
2020-08-20 11:30:00,14.67,14.72,14.63,14.64,197040.0,13.0555,13.1,13.0199,13.0288,197040.0
2020-08-20 12:00:00,14.64,14.68,14.54,14.57,166281.0,13.0288,13.0644,12.9398,12.9665,166281.0
2020-08-20 12:30:00,14.57,14.66,14.53,14.54,154837.0,12.9665,13.0466,12.9309,12.9398,154837.0
2020-08-20 13:00:00,14.54,14.57,14.52,14.53,140208.0,12.9398,12.9665,12.922,12.9309,140208.0
2020-08-20 13:30:00,14.52,14.56,14.46,14.48,146248.0,12.922,12.9576,12.8686,12.8864,146248.0
2020-08-20 14:00:00,14.47,14.59,14.45,14.52,257619.0,12.8775,12.9843,12.8597,12.922,257619.0
2020-08-20 14:30:00,14.52,14.58,14.51,14.53,162243.0,12.922,12.9754,12.9131,12.9309,162243.0
2020-08-20 15:00:00,14.53,14.58,14.44,14.45,287616.0,12.9309,12.9754,12.8508,12.8597,287616.0
2020-08-20 15:30:00,14.45,14.46,14.36,14.37,823015.0,12.8597,12.8686,12.7796,12.7885,823015.0
2020-08-21 09:30:00,14.54,14.75,14.41,14.58,818203.0,12.9398,13.1267,12.8241,12.9754,818203.0
2020-08-21 10:00:00,14.59,14.66,14.48,14.53,369513.0,12.9843,13.0466,12.8864,12.9309,369513.0
2020-08-21 10:30:00,14.52,14.62,14.49,14.56,246417.0,12.922,13.011,12.8953,12.9576,246417.0
2020-08-21 11:00:00,14.56,14.63,14.52,14.58,224448.0,12.9576,13.0199,12.922,12.9754,224448.0
2020-08-21 11:30:00,14.58,14.58,14.43,14.45,430753.0,12.9754,12.9754,12.8419,12.8597,430753.0
2020-08-21 12:00:00,14.45,14.52,14.44,14.49,191693.0,12.8597,12.922,12.8508,12.8953,191693.0
2020-08-21 12:30:00,14.49,14.54,14.48,14.5,135676.0,12.8953,12.9398,12.8864,12.9042,135676.0
2020-08-21 13:00:00,14.49,14.55,14.47,14.52,87525.0,12.8953,12.9487,12.8775,12.922,87525.0
2020-08-21 13:30:00,14.52,14.63,14.52,14.59,172580.0,12.922,13.0199,12.922,12.9843,172580.0
2020-08-21 14:00:00,14.59,14.61,14.52,14.58,280533.0,12.9843,13.0021,12.922,12.9754,280533.0
2020-08-21 14:30:00,14.58,14.65,14.57,14.62,164716.0,12.9754,13.0377,12.9665,13.011,164716.0
2020-08-21 15:00:00,14.62,14.66,14.58,14.59,216530.0,13.011,13.0466,12.9754,12.9843,216530.0
2020-08-21 15:30:00,14.59,14.62,14.5,14.54,976505.0,12.9843,13.011,12.9042,12.9398,976505.0
2020-08-24 09:30:00,14.66,15.14,14.66,14.92,820616.0,13.0466,13.4737,13.0466,13.2779,820616.0
2020-08-24 10:00:00,14.93,15.23,14.91,15.1,416496.0,13.2868,13.5538,13.269,13.4381,416496.0
2020-08-24 10:30:00,15.1,15.26,15.07,15.21,354050.0,13.4381,13.5805,13.4114,13.536,354050.0
2020-08-24 11:00:00,15.21,15.21,15.11,15.18,263410.0,13.536,13.536,13.447,13.5093,263410.0
2020-08-24 11:30:00,15.18,15.31,15.15,15.26,244970.0,13.5093,13.625,13.4826,13.5805,244970.0
2020-08-24 12:00:00,15.25,15.33,15.23,15.27,186158.0,13.5716,13.6428,13.5538,13.5894,186158.0
2020-08-24 12:30:00,15.27,15.35,15.16,15.17,190227.0,13.5894,13.6606,13.4915,13.5004,190227.0
2020-08-24 13:00:00,15.17,15.19,15.1,15.18,169580.0,13.5004,13.5182,13.4381,13.5093,169580.0
2020-08-24 13:30:00,15.19,15.36,15.18,15.28,287499.0,13.5182,13.6695,13.5093,13.5983,287499.0
2020-08-24 14:00:00,15.28,15.38,15.26,15.32,214626.0,13.5983,13.6873,13.5805,13.6339,214626.0
2020-08-24 14:30:00,15.31,15.34,15.23,15.25,237290.0,13.625,13.6517,13.5538,13.5716,237290.0
2020-08-24 15:00:00,15.25,15.31,15.22,15.28,313955.0,13.5716,13.625,13.5449,13.5983,313955.0
2020-08-24 15:30:00,15.28,15.34,15.23,15.34,1109798.0,13.5983,13.6517,13.5538,13.6517,1109798.0
2020-08-25 09:30:00,15.54,15.66,15.23,15.25,396965.0,13.8297,13.9365,13.5538,13.5716,396965.0
2020-08-25 10:00:00,15.25,15.29,15.05,15.17,326176.0,13.5716,13.6072,13.3936,13.5004,326176.0
2020-08-25 10:30:00,15.17,15.22,15.04,15.07,396837.0,13.5004,13.5449,13.3847,13.4114,396837.0
2020-08-25 11:00:00,15.07,15.18,15.06,15.13,289034.0,13.4114,13.5093,13.4025,13.4648,289034.0
2020-08-25 11:30:00,15.12,15.18,15.02,15.02,160714.0,13.4559,13.5093,13.3669,13.3669,160714.0
2020-08-25 12:00:00,15.03,15.12,15.0,15.06,128161.0,13.3758,13.4559,13.3491,13.4025,128161.0
2020-08-25 12:30:00,15.06,15.1,15.04,15.05,122478.0,13.4025,13.4381,13.3847,13.3936,122478.0
2020-08-25 13:00:00,15.06,15.13,15.02,15.11,134286.0,13.4025,13.4648,13.3669,13.447,134286.0
2020-08-25 13:30:00,15.11,15.2,15.05,15.06,243154.0,13.447,13.5271,13.3936,13.4025,243154.0
2020-08-25 14:00:00,15.06,15.09,14.98,15.0,262217.0,13.4025,13.4292,13.3313,13.3491,262217.0
2020-08-25 14:30:00,15.0,15.03,14.96,14.98,181873.0,13.3491,13.3758,13.3135,13.3313,181873.0
2020-08-25 15:00:00,14.97,15.04,14.97,15.01,196753.0,13.3224,13.3847,13.3224,13.358,196753.0
2020-08-25 15:30:00,15.02,15.05,14.94,14.94,930789.0,13.3669,13.3936,13.2957,13.2957,930789.0
2020-08-26 09:30:00,14.96,15.11,14.94,15.05,339760.0,13.3135,13.447,13.2957,13.3936,339760.0
2020-08-26 10:00:00,15.05,15.11,14.95,14.98,228737.0,13.3936,13.447,13.3046,13.3313,228737.0
2020-08-26 10:30:00,14.97,14.97,14.87,14.92,205449.0,13.3224,13.3224,13.2334,13.2779,205449.0
2020-08-26 11:00:00,14.91,14.92,14.84,14.85,189985.0,13.269,13.2779,13.2068,13.2157,189985.0
2020-08-26 11:30:00,14.85,14.86,14.8,14.83,154889.0,13.2157,13.2246,13.1712,13.1979,154889.0
2020-08-26 12:00:00,14.83,14.86,14.79,14.79,117377.0,13.1979,13.2246,13.1623,13.1623,117377.0
2020-08-26 12:30:00,14.79,14.96,14.77,14.96,668299.0,13.1623,13.3135,13.1445,13.3135,668299.0
2020-08-26 13:00:00,14.96,14.99,14.88,14.92,169811.0,13.3135,13.3402,13.2423,13.2779,169811.0
2020-08-26 13:30:00,14.92,14.96,14.87,14.91,141973.0,13.2779,13.3135,13.2334,13.269,141973.0
2020-08-26 14:00:00,14.91,14.93,14.85,14.91,141875.0,13.269,13.2868,13.2157,13.269,141875.0
2020-08-26 14:30:00,14.91,14.92,14.83,14.91,279317.0,13.269,13.2779,13.1979,13.269,279317.0
2020-08-26 15:00:00,14.91,14.92,14.86,14.92,178861.0,13.269,13.2779,13.2246,13.2779,178861.0
2020-08-26 15:30:00,14.91,14.92,14.83,14.84,550746.0,13.269,13.2779,13.1979,13.2068,550746.0
2020-08-27 09:30:00,14.98,15.25,14.96,15.22,444991.0,13.3313,13.5716,13.3135,13.5449,444991.0
2020-08-27 10:00:00,15.21,15.29,15.08,15.13,269843.0,13.536,13.6072,13.4203,13.4648,269843.0
2020-08-27 10:30:00,15.13,15.28,15.13,15.24,223140.0,13.4648,13.5983,13.4648,13.5627,223140.0
2020-08-27 11:00:00,15.23,15.24,15.11,15.12,260143.0,13.5538,13.5627,13.447,13.4559,260143.0
2020-08-27 11:30:00,15.12,15.14,15.08,15.13,213535.0,13.4559,13.4737,13.4203,13.4648,213535.0
2020-08-27 12:00:00,15.13,15.14,15.02,15.03,402443.0,13.4648,13.4737,13.3669,13.3758,402443.0
2020-08-27 12:30:00,15.02,15.02,14.95,14.96,441420.0,13.3669,13.3669,13.3046,13.3135,441420.0
2020-08-27 13:00:00,14.96,15.06,14.95,15.02,204617.0,13.3135,13.4025,13.3046,13.3669,204617.0
2020-08-27 13:30:00,15.03,15.14,14.99,15.02,280726.0,13.3758,13.4737,13.3402,13.3669,280726.0
2020-08-27 14:00:00,15.02,15.09,15.01,15.07,191334.0,13.3669,13.4292,13.358,13.4114,191334.0
2020-08-27 14:30:00,15.07,15.08,15.03,15.05,261827.0,13.4114,13.4203,13.3758,13.3936,261827.0
2020-08-27 15:00:00,15.05,15.06,14.98,15.01,353566.0,13.3936,13.4025,13.3313,13.358,353566.0
2020-08-27 15:30:00,15.0,15.01,14.88,14.9,1317124.0,13.3491,13.358,13.2423,13.2601,1317124.0
2020-08-28 09:30:00,15.0,15.03,14.83,14.84,480392.0,13.3491,13.3758,13.1979,13.2068,480392.0
2020-08-28 10:00:00,14.83,14.85,14.66,14.69,389346.0,13.1979,13.2157,13.0466,13.0733,389346.0
2020-08-28 10:30:00,14.68,14.72,14.59,14.62,295584.0,13.0644,13.1,12.9843,13.011,295584.0
2020-08-28 11:00:00,14.61,14.75,14.6,14.7,285770.0,13.0021,13.1267,12.9932,13.0822,285770.0
2020-08-28 11:30:00,14.69,14.75,14.68,14.68,251563.0,13.0733,13.1267,13.0644,13.0644,251563.0
2020-08-28 12:00:00,14.68,14.8,14.67,14.75,335253.0,13.0644,13.1712,13.0555,13.1267,335253.0
2020-08-28 12:30:00,14.74,14.78,14.71,14.76,160384.0,13.1178,13.1534,13.0911,13.1356,160384.0
2020-08-28 13:00:00,14.76,14.78,14.74,14.76,167698.0,13.1356,13.1534,13.1178,13.1356,167698.0
2020-08-28 13:30:00,14.76,14.77,14.72,14.75,146651.0,13.1356,13.1445,13.1,13.1267,146651.0
2020-08-28 14:00:00,14.75,14.87,14.74,14.85,245475.0,13.1267,13.2334,13.1178,13.2157,245475.0
2020-08-28 14:30:00,14.86,14.92,14.84,14.89,226362.0,13.2246,13.2779,13.2068,13.2512,226362.0
2020-08-28 15:00:00,14.89,14.95,14.82,14.91,1023463.0,13.2512,13.3046,13.189,13.269,1023463.0
2020-08-28 15:30:00,14.92,14.96,14.88,14.88,970380.0,13.2779,13.3135,13.2423,13.2423,970380.0
2020-08-31 09:30:00,14.83,14.89,14.54,14.77,330475.0,13.1979,13.2512,12.9398,13.1445,330475.0
2020-08-31 10:00:00,14.77,14.81,14.65,14.66,280357.0,13.1445,13.1801,13.0377,13.0466,280357.0
2020-08-31 10:30:00,14.65,14.71,14.61,14.64,166649.0,13.0377,13.0911,13.0021,13.0288,166649.0
2020-08-31 11:00:00,14.64,14.68,14.5,14.51,197694.0,13.0288,13.0644,12.9042,12.9131,197694.0
2020-08-31 11:30:00,14.52,14.62,14.51,14.59,201196.0,12.922,13.011,12.9131,12.9843,201196.0
2020-08-31 12:00:00,14.6,14.6,14.53,14.55,102013.0,12.9932,12.9932,12.9309,12.9487,102013.0
2020-08-31 12:30:00,14.55,14.59,14.51,14.56,123909.0,12.9487,12.9843,12.9131,12.9576,123909.0
2020-08-31 13:00:00,14.56,14.62,14.53,14.62,141041.0,12.9576,13.011,12.9309,13.011,141041.0
2020-08-31 13:30:00,14.63,14.65,14.6,14.63,99863.0,13.0199,13.0377,12.9932,13.0199,99863.0
2020-08-31 14:00:00,14.64,14.67,14.63,14.64,152624.0,13.0288,13.0555,13.0199,13.0288,152624.0
2020-08-31 14:30:00,14.64,14.72,14.63,14.7,232206.0,13.0288,13.1,13.0199,13.0822,232206.0
2020-08-31 15:00:00,14.71,14.73,14.67,14.71,205087.0,13.0911,13.1089,13.0555,13.0911,205087.0
2020-08-31 15:30:00,14.71,14.81,14.71,14.73,1480654.0,13.0911,13.1801,13.0911,13.1089,1480654.0
2020-09-01 09:30:00,14.54,14.57,14.3,14.34,362856.0,12.9398,12.9665,12.7262,12.7618,362856.0
2020-09-01 10:00:00,14.35,14.52,14.33,14.48,224374.0,12.7707,12.922,12.7529,12.8864,224374.0
2020-09-01 10:30:00,14.48,14.53,14.43,14.5,194012.0,12.8864,12.9309,12.8419,12.9042,194012.0
2020-09-01 11:00:00,14.48,14.61,14.45,14.5,156461.0,12.8864,13.0021,12.8597,12.9042,156461.0
2020-09-01 11:30:00,14.51,14.67,14.5,14.63,211559.0,12.9131,13.0555,12.9042,13.0199,211559.0
2020-09-01 12:00:00,14.63,14.66,14.55,14.57,171284.0,13.0199,13.0466,12.9487,12.9665,171284.0
2020-09-01 12:30:00,14.57,14.6,14.55,14.59,123928.0,12.9665,12.9932,12.9487,12.9843,123928.0
2020-09-01 13:00:00,14.6,14.62,14.53,14.56,266753.0,12.9932,13.011,12.9309,12.9576,266753.0
2020-09-01 13:30:00,14.56,14.65,14.55,14.64,146980.0,12.9576,13.0377,12.9487,13.0288,146980.0
2020-09-01 14:00:00,14.65,14.69,14.63,14.65,151277.0,13.0377,13.0733,13.0199,13.0377,151277.0
2020-09-01 14:30:00,14.65,14.72,14.64,14.71,170638.0,13.0377,13.1,13.0288,13.0911,170638.0
2020-09-01 15:00:00,14.71,14.79,14.69,14.77,244784.0,13.0911,13.1623,13.0733,13.1445,244784.0
2020-09-01 15:30:00,14.77,14.79,14.72,14.75,631299.0,13.1445,13.1623,13.1,13.1267,631299.0
2020-09-02 09:30:00,14.92,15.0,14.56,14.63,488530.0,13.2779,13.3491,12.9576,13.0199,488530.0
2020-09-02 10:00:00,14.63,14.76,14.54,14.71,299948.0,13.0199,13.1356,12.9398,13.0911,299948.0
2020-09-02 10:30:00,14.71,14.81,14.69,14.79,331661.0,13.0911,13.1801,13.0733,13.1623,331661.0
2020-09-02 11:00:00,14.79,14.89,14.77,14.78,453951.0,13.1623,13.2512,13.1445,13.1534,453951.0
2020-09-02 11:30:00,14.79,14.8,14.69,14.75,274011.0,13.1623,13.1712,13.0733,13.1267,274011.0
2020-09-02 12:00:00,14.75,14.82,14.7,14.81,225332.0,13.1267,13.189,13.0822,13.1801,225332.0
2020-09-02 12:30:00,14.81,14.82,14.69,14.69,168307.0,13.1801,13.189,13.0733,13.0733,168307.0
2020-09-02 13:00:00,14.69,14.69,14.62,14.65,147503.0,13.0733,13.0733,13.011,13.0377,147503.0
2020-09-02 13:30:00,14.66,14.72,14.64,14.67,293016.0,13.0466,13.1,13.0288,13.0555,293016.0
2020-09-02 14:00:00,14.67,14.7,14.62,14.7,190424.0,13.0555,13.0822,13.011,13.0822,190424.0
2020-09-02 14:30:00,14.7,14.79,14.68,14.75,184733.0,13.0822,13.1623,13.0644,13.1267,184733.0
2020-09-02 15:00:00,14.76,14.8,14.7,14.76,344871.0,13.1356,13.1712,13.0822,13.1356,344871.0
2020-09-02 15:30:00,14.76,14.78,14.73,14.73,1212680.0,13.1356,13.1534,13.1089,13.1089,1212680.0
2020-09-03 09:30:00,14.79,15.27,14.78,15.26,627602.0,13.1623,13.5894,13.1534,13.5805,627602.0
2020-09-03 10:00:00,15.25,15.26,14.98,15.07,548615.0,13.5716,13.5805,13.3313,13.4114,548615.0
2020-09-03 10:30:00,15.07,15.1,14.99,15.04,487638.0,13.4114,13.4381,13.3402,13.3847,487638.0
2020-09-03 11:00:00,15.04,15.05,14.66,14.7,514409.0,13.3847,13.3936,13.0466,13.0822,514409.0
2020-09-03 11:30:00,14.71,14.92,14.66,14.89,276803.0,13.0911,13.2779,13.0466,13.2512,276803.0
2020-09-03 12:00:00,14.89,15.02,14.88,14.96,183488.0,13.2512,13.3669,13.2423,13.3135,183488.0
2020-09-03 12:30:00,14.96,14.99,14.84,14.86,169185.0,13.3135,13.3402,13.2068,13.2246,169185.0
2020-09-03 13:00:00,14.87,14.92,14.84,14.89,196894.0,13.2334,13.2779,13.2068,13.2512,196894.0
2020-09-03 13:30:00,14.89,14.89,14.76,14.85,175621.0,13.2512,13.2512,13.1356,13.2157,175621.0
2020-09-03 14:00:00,14.85,14.91,14.8,14.83,169866.0,13.2157,13.269,13.1712,13.1979,169866.0
2020-09-03 14:30:00,14.83,14.89,14.72,14.72,174766.0,13.1979,13.2512,13.1,13.1,174766.0
2020-09-03 15:00:00,14.72,14.78,14.65,14.71,275344.0,13.1,13.1534,13.0377,13.0911,275344.0
2020-09-03 15:30:00,14.71,14.74,14.62,14.72,573656.0,13.0911,13.1178,13.011,13.1,573656.0
2020-09-04 09:30:00,14.94,14.95,14.44,14.5,486438.0,13.2957,13.3046,12.8508,12.9042,486438.0
2020-09-04 10:00:00,14.5,14.68,14.36,14.37,355137.0,12.9042,13.0644,12.7796,12.7885,355137.0
2020-09-04 10:30:00,14.36,14.46,14.18,14.25,424617.0,12.7796,12.8686,12.6194,12.6817,424617.0
2020-09-04 11:00:00,14.25,14.33,14.13,14.32,315031.0,12.6817,12.7529,12.5749,12.744,315031.0
2020-09-04 11:30:00,14.31,14.36,14.21,14.26,250291.0,12.7351,12.7796,12.6461,12.6906,250291.0
2020-09-04 12:00:00,14.25,14.46,14.23,14.45,280101.0,12.6817,12.8686,12.6639,12.8597,280101.0
2020-09-04 12:30:00,14.46,14.58,14.41,14.58,284058.0,12.8686,12.9754,12.8241,12.9754,284058.0
2020-09-04 13:00:00,14.59,14.59,14.51,14.56,201816.0,12.9843,12.9843,12.9131,12.9576,201816.0
2020-09-04 13:30:00,14.55,14.57,14.45,14.57,152649.0,12.9487,12.9665,12.8597,12.9665,152649.0
2020-09-04 14:00:00,14.56,14.59,14.53,14.57,140651.0,12.9576,12.9843,12.9309,12.9665,140651.0
2020-09-04 14:30:00,14.57,14.67,14.52,14.65,192508.0,12.9665,13.0555,12.922,13.0377,192508.0
2020-09-04 15:00:00,14.65,14.71,14.61,14.66,297996.0,13.0377,13.0911,13.0021,13.0466,297996.0
2020-09-04 15:30:00,14.67,14.67,14.54,14.57,905436.0,13.0555,13.0555,12.9398,12.9665,905436.0
2020-09-08 09:30:00,14.4,14.53,14.31,14.35,362635.0,12.8152,12.9309,12.7351,12.7707,362635.0
2020-09-08 10:00:00,14.36,14.45,14.27,14.45,403243.0,12.7796,12.8597,12.6995,12.8597,403243.0
2020-09-08 10:30:00,14.44,14.62,14.43,14.59,327434.0,12.8508,13.011,12.8419,12.9843,327434.0
2020-09-08 11:00:00,14.58,14.74,14.54,14.68,372243.0,12.9754,13.1178,12.9398,13.0644,372243.0
2020-09-08 11:30:00,14.67,14.89,14.66,14.85,297012.0,13.0555,13.2512,13.0466,13.2157,297012.0
2020-09-08 12:00:00,14.85,15.05,14.84,15.01,276111.0,13.2157,13.3936,13.2068,13.358,276111.0
2020-09-08 12:30:00,15.02,15.07,14.98,14.99,337218.0,13.3669,13.4114,13.3313,13.3402,337218.0
2020-09-08 13:00:00,14.99,15.17,14.94,15.14,249051.0,13.3402,13.5004,13.2957,13.4737,249051.0
2020-09-08 13:30:00,15.13,15.18,15.07,15.1,279525.0,13.4648,13.5093,13.4114,13.4381,279525.0
2020-09-08 14:00:00,15.1,15.12,15.03,15.08,258242.0,13.4381,13.4559,13.3758,13.4203,258242.0
2020-09-08 14:30:00,15.08,15.09,14.97,15.02,276431.0,13.4203,13.4292,13.3224,13.3669,276431.0
2020-09-08 15:00:00,15.02,15.07,14.95,15.07,350220.0,13.3669,13.4114,13.3046,13.4114,350220.0
2020-09-08 15:30:00,15.07,15.09,14.98,15.0,988773.0,13.4114,13.4292,13.3313,13.3491,988773.0
2020-09-09 09:30:00,14.86,14.94,14.4,14.54,530850.0,13.2246,13.2957,12.8152,12.9398,530850.0
2020-09-09 10:00:00,14.54,14.55,14.35,14.36,313881.0,12.9398,12.9487,12.7707,12.7796,313881.0
2020-09-09 10:30:00,14.37,14.46,14.33,14.44,204349.0,12.7885,12.8686,12.7529,12.8508,204349.0
2020-09-09 11:00:00,14.44,14.57,14.43,14.54,172085.0,12.8508,12.9665,12.8419,12.9398,172085.0
2020-09-09 11:30:00,14.53,14.56,14.36,14.4,149115.0,12.9309,12.9576,12.7796,12.8152,149115.0
2020-09-09 12:00:00,14.4,14.46,14.37,14.43,200601.0,12.8152,12.8686,12.7885,12.8419,200601.0
2020-09-09 12:30:00,14.43,14.5,14.42,14.43,138308.0,12.8419,12.9042,12.833,12.8419,138308.0
2020-09-09 13:00:00,14.43,14.58,14.43,14.57,141634.0,12.8419,12.9754,12.8419,12.9665,141634.0
2020-09-09 13:30:00,14.57,14.69,14.57,14.69,207975.0,12.9665,13.0733,12.9665,13.0733,207975.0
2020-09-09 14:00:00,14.69,14.71,14.61,14.62,134261.0,13.0733,13.0911,13.0021,13.011,134261.0
2020-09-09 14:30:00,14.61,14.65,14.59,14.61,125155.0,13.0021,13.0377,12.9843,13.0021,125155.0
2020-09-09 15:00:00,14.61,14.69,14.6,14.67,217329.0,13.0021,13.0733,12.9932,13.0555,217329.0
2020-09-09 15:30:00,14.67,14.68,14.55,14.58,583545.0,13.0555,13.0644,12.9487,12.9754,583545.0
2020-09-10 09:30:00,14.71,15.12,14.71,14.91,506575.0,13.0911,13.4559,13.0911,13.269,506575.0
2020-09-10 10:00:00,14.9,15.07,14.85,14.91,357241.0,13.2601,13.4114,13.2157,13.269,357241.0
2020-09-10 10:30:00,14.91,15.12,14.89,15.1,853620.0,13.269,13.4559,13.2512,13.4381,853620.0
2020-09-10 11:00:00,15.1,15.37,15.01,15.33,793388.0,13.4381,13.6784,13.358,13.6428,793388.0
2020-09-10 11:30:00,15.33,15.46,15.31,15.46,392185.0,13.6428,13.7585,13.625,13.7585,392185.0
2020-09-10 12:00:00,15.46,15.5,15.35,15.42,323409.0,13.7585,13.7941,13.6606,13.7229,323409.0
2020-09-10 12:30:00,15.41,15.53,15.28,15.53,858373.0,13.714,13.8208,13.5983,13.8208,858373.0
2020-09-10 13:00:00,15.53,15.56,15.41,15.46,469154.0,13.8208,13.8475,13.714,13.7585,469154.0
2020-09-10 13:30:00,15.46,15.71,15.46,15.7,521821.0,13.7585,13.981,13.7585,13.9721,521821.0
2020-09-10 14:00:00,15.69,15.8,15.63,15.71,477499.0,13.9632,14.0611,13.9098,13.981,477499.0
2020-09-10 14:30:00,15.71,15.87,15.69,15.85,684497.0,13.981,14.1234,13.9632,14.1056,684497.0
2020-09-10 15:00:00,15.85,15.95,15.7,15.79,803804.0,14.1056,14.1946,13.9721,14.0522,803804.0
2020-09-10 15:30:00,15.79,15.86,15.74,15.8,1415674.0,14.0522,14.1145,14.0077,14.0611,1415674.0
2020-09-11 09:30:00,15.91,15.95,15.71,15.91,750670.0,14.159,14.1946,13.981,14.159,750670.0
2020-09-11 10:00:00,15.91,16.19,15.9,16.11,634727.0,14.159,14.4082,14.1501,14.337,634727.0
2020-09-11 10:30:00,16.12,16.29,16.12,16.28,703399.0,14.3459,14.4972,14.3459,14.4883,703399.0
2020-09-11 11:00:00,16.28,16.51,16.27,16.39,1059656.0,14.4883,14.693,14.4794,14.5862,1059656.0
2020-09-11 11:30:00,16.38,16.4,16.14,16.18,937473.0,14.5773,14.5951,14.3637,14.3993,937473.0
2020-09-11 12:00:00,16.18,16.3,16.15,16.25,402622.0,14.3993,14.5061,14.3726,14.4616,402622.0
2020-09-11 12:30:00,16.24,16.25,16.15,16.16,791761.0,14.4527,14.4616,14.3726,14.3815,791761.0
2020-09-11 13:00:00,16.16,16.2,16.07,16.12,859040.0,14.3815,14.4171,14.3014,14.3459,859040.0
2020-09-11 13:30:00,16.12,16.17,16.08,16.13,636503.0,14.3459,14.3904,14.3103,14.3548,636503.0
2020-09-11 14:00:00,16.12,16.16,16.06,16.12,590421.0,14.3459,14.3815,14.2925,14.3459,590421.0
2020-09-11 14:30:00,16.12,16.18,16.1,16.14,243882.0,14.3459,14.3993,14.3281,14.3637,243882.0
2020-09-11 15:00:00,16.14,16.2,16.12,16.16,363667.0,14.3637,14.4171,14.3459,14.3815,363667.0
2020-09-11 15:30:00,16.16,16.2,16.1,16.16,1413408.0,14.3815,14.4171,14.3281,14.3815,1413408.0
2020-09-14 09:30:00,16.3,17.11,16.22,17.05,1114879.0,14.5061,15.2269,14.4349,15.1735,1114879.0
2020-09-14 10:00:00,17.05,17.43,17.04,17.29,2136871.0,15.1735,15.5117,15.1646,15.3871,2136871.0
2020-09-14 10:30:00,17.29,17.51,17.19,17.48,940118.0,15.3871,15.5829,15.2981,15.5562,940118.0
2020-09-14 11:00:00,17.48,17.58,17.47,17.56,690822.0,15.5562,15.6452,15.5473,15.6274,690822.0
2020-09-14 11:30:00,17.56,17.76,17.53,17.69,1478684.0,15.6274,15.8054,15.6007,15.7431,1478684.0
2020-09-14 12:00:00,17.68,17.79,17.68,17.75,422992.0,15.7342,15.8321,15.7342,15.7965,422992.0
2020-09-14 12:30:00,17.75,17.79,17.69,17.73,605460.0,15.7965,15.8321,15.7431,15.7787,605460.0
2020-09-14 13:00:00,17.73,17.76,17.39,17.52,1112744.0,15.7787,15.8054,15.4761,15.5918,1112744.0
2020-09-14 13:30:00,17.51,17.54,17.46,17.54,237969.0,15.5829,15.6096,15.5384,15.6096,237969.0
2020-09-14 14:00:00,17.54,17.67,17.54,17.65,506911.0,15.6096,15.7253,15.6096,15.7075,506911.0
2020-09-14 14:30:00,17.65,17.68,17.62,17.64,379227.0,15.7075,15.7342,15.6808,15.6986,379227.0
2020-09-14 15:00:00,17.64,17.67,17.48,17.51,754567.0,15.6986,15.7253,15.5562,15.5829,754567.0
2020-09-14 15:30:00,17.51,17.56,17.47,17.51,1623543.0,15.5829,15.6274,15.5473,15.5829,1623543.0
2020-09-15 09:30:00,17.59,17.59,16.87,16.92,910432.0,15.6541,15.6541,15.0133,15.0578,910432.0
2020-09-15 10:00:00,16.92,17.17,16.86,17.05,483351.0,15.0578,15.2803,15.0044,15.1735,483351.0
2020-09-15 10:30:00,17.05,17.19,16.97,17.12,501249.0,15.1735,15.2981,15.1023,15.2358,501249.0
2020-09-15 11:00:00,17.11,17.11,16.91,16.94,375253.0,15.2269,15.2269,15.0489,15.0756,375253.0
2020-09-15 11:30:00,16.94,17.02,16.84,16.86,493893.0,15.0756,15.1468,14.9866,15.0044,493893.0
2020-09-15 12:00:00,16.86,17.02,16.85,16.92,414672.0,15.0044,15.1468,14.9955,15.0578,414672.0
2020-09-15 12:30:00,16.91,16.95,16.81,16.94,395647.0,15.0489,15.0845,14.9599,15.0756,395647.0
2020-09-15 13:00:00,16.94,16.94,16.85,16.9,237970.0,15.0756,15.0756,14.9955,15.04,237970.0
2020-09-15 13:30:00,16.89,16.9,16.85,16.87,144049.0,15.0311,15.04,14.9955,15.0133,144049.0
2020-09-15 14:00:00,16.87,16.89,16.75,16.8,456093.0,15.0133,15.0311,14.9065,14.951,456093.0
2020-09-15 14:30:00,16.8,16.92,16.77,16.89,247846.0,14.951,15.0578,14.9243,15.0311,247846.0
2020-09-15 15:00:00,16.89,16.9,16.81,16.82,257526.0,15.0311,15.04,14.9599,14.9688,257526.0
2020-09-15 15:30:00,16.81,16.89,16.71,16.85,948323.0,14.9599,15.0311,14.8709,14.9955,948323.0
2020-09-16 09:30:00,17.78,18.53,17.71,18.39,2175645.0,15.8232,16.4906,15.7609,16.366,2175645.0
2020-09-16 10:00:00,18.39,18.59,18.31,18.54,912083.0,16.366,16.544,16.2949,16.4995,912083.0
2020-09-16 10:30:00,18.54,18.6,18.24,18.26,781180.0,16.4995,16.5529,16.2326,16.2504,781180.0
2020-09-16 11:00:00,18.26,18.34,18.18,18.22,554532.0,16.2504,16.3216,16.1792,16.2148,554532.0
2020-09-16 11:30:00,18.23,18.27,18.15,18.24,549044.0,16.2237,16.2593,16.1525,16.2326,549044.0
2020-09-16 12:00:00,18.23,18.33,18.19,18.25,487018.0,16.2237,16.3127,16.1881,16.2415,487018.0
2020-09-16 12:30:00,18.24,18.4,18.22,18.35,394392.0,16.2326,16.3749,16.2148,16.3305,394392.0
2020-09-16 13:00:00,18.35,18.49,18.34,18.41,377850.0,16.3305,16.455,16.3216,16.3838,377850.0
2020-09-16 13:30:00,18.41,18.42,18.33,18.33,264937.0,16.3838,16.3927,16.3127,16.3127,264937.0
2020-09-16 14:00:00,18.33,18.45,18.29,18.41,474808.0,16.3127,16.4194,16.2771,16.3838,474808.0
2020-09-16 14:30:00,18.41,18.47,18.23,18.26,325639.0,16.3838,16.4372,16.2237,16.2504,325639.0
2020-09-16 15:00:00,18.26,18.27,18.06,18.2,480851.0,16.2504,16.2593,16.0724,16.197,480851.0
2020-09-16 15:30:00,18.2,18.22,18.08,18.11,1079405.0,16.197,16.2148,16.0902,16.1169,1079405.0
2020-09-17 09:30:00,17.86,17.98,17.57,17.73,597204.0,15.8944,16.0012,15.6363,15.7787,597204.0
2020-09-17 10:00:00,17.73,18.0,17.7,17.73,414293.0,15.7787,16.019,15.752,15.7787,414293.0
2020-09-17 10:30:00,17.75,17.75,17.55,17.64,259365.0,15.7965,15.7965,15.6185,15.6986,259365.0
2020-09-17 11:00:00,17.64,17.75,17.48,17.5,317217.0,15.6986,15.7965,15.5562,15.574,317217.0
2020-09-17 11:30:00,17.49,17.64,17.47,17.6,205530.0,15.5651,15.6986,15.5473,15.663,205530.0
2020-09-17 12:00:00,17.6,17.62,17.39,17.46,310679.0,15.663,15.6808,15.4761,15.5384,310679.0
2020-09-17 12:30:00,17.46,17.53,17.34,17.47,223995.0,15.5384,15.6007,15.4316,15.5473,223995.0
2020-09-17 13:00:00,17.48,17.48,17.3,17.3,178296.0,15.5562,15.5562,15.396,15.396,178296.0
2020-09-17 13:30:00,17.3,17.45,17.27,17.41,200481.0,15.396,15.5295,15.3693,15.4939,200481.0
2020-09-17 14:00:00,17.4,17.45,17.38,17.41,280729.0,15.485,15.5295,15.4672,15.4939,280729.0
2020-09-17 14:30:00,17.41,17.49,17.34,17.44,1045347.0,15.4939,15.5651,15.4316,15.5206,1045347.0
2020-09-17 15:00:00,17.44,17.5,17.35,17.5,387449.0,15.5206,15.574,15.4405,15.574,387449.0
2020-09-17 15:30:00,17.5,17.7,17.49,17.6,1024912.0,15.574,15.752,15.5651,15.663,1024912.0
2020-09-18 09:30:00,17.56,17.72,17.36,17.38,693952.0,15.6274,15.7698,15.4494,15.4672,693952.0
2020-09-18 10:00:00,17.38,17.61,17.35,17.52,228963.0,15.4672,15.6719,15.4405,15.5918,228963.0
2020-09-18 10:30:00,17.51,17.51,17.35,17.41,201420.0,15.5829,15.5829,15.4405,15.4939,201420.0
2020-09-18 11:00:00,17.41,17.43,17.19,17.23,222955.0,15.4939,15.5117,15.2981,15.3337,222955.0
2020-09-18 11:30:00,17.24,17.26,17.11,17.2,286758.0,15.3426,15.3604,15.2269,15.307,286758.0
2020-09-18 12:00:00,17.19,17.2,17.05,17.12,297637.0,15.2981,15.307,15.1735,15.2358,297637.0
2020-09-18 12:30:00,17.12,17.12,17.03,17.09,284764.0,15.2358,15.2358,15.1557,15.2091,284764.0
2020-09-18 13:00:00,17.09,17.19,17.08,17.13,364503.0,15.2091,15.2981,15.2002,15.2447,364503.0
2020-09-18 13:30:00,17.12,17.21,17.05,17.2,453785.0,15.2358,15.3159,15.1735,15.307,453785.0
2020-09-18 14:00:00,17.21,17.22,17.14,17.21,304249.0,15.3159,15.3248,15.2536,15.3159,304249.0
2020-09-18 14:30:00,17.2,17.28,17.19,17.25,563254.0,15.307,15.3782,15.2981,15.3515,563254.0
2020-09-18 15:00:00,17.25,17.35,17.23,17.32,504223.0,15.3515,15.4405,15.3337,15.4138,504223.0
2020-09-18 15:30:00,17.32,17.47,17.29,17.36,1570153.0,15.4138,15.5473,15.3871,15.4494,1570153.0
2020-09-21 09:30:00,17.3,17.3,16.7,16.99,1173817.0,15.396,15.396,14.862,15.1201,1173817.0
2020-09-21 10:00:00,16.98,17.1,16.85,16.88,684872.0,15.1112,15.218,14.9955,15.0222,684872.0
2020-09-21 10:30:00,16.88,16.88,16.62,16.62,370533.0,15.0222,15.0222,14.7908,14.7908,370533.0
2020-09-21 11:00:00,16.61,16.72,16.51,16.53,400283.0,14.782,14.8798,14.693,14.7108,400283.0
2020-09-21 11:30:00,16.53,16.66,16.47,16.6,340336.0,14.7108,14.8264,14.6574,14.7731,340336.0
2020-09-21 12:00:00,16.6,16.69,16.56,16.59,259380.0,14.7731,14.8531,14.7375,14.7642,259380.0
2020-09-21 12:30:00,16.59,16.67,16.5,16.55,223495.0,14.7642,14.8353,14.6841,14.7286,223495.0
2020-09-21 13:00:00,16.55,16.62,16.51,16.59,197330.0,14.7286,14.7908,14.693,14.7642,197330.0
2020-09-21 13:30:00,16.58,16.7,16.57,16.66,448883.0,14.7553,14.862,14.7464,14.8264,448883.0
2020-09-21 14:00:00,16.65,16.68,16.52,16.53,256376.0,14.8175,14.8442,14.7019,14.7108,256376.0
2020-09-21 14:30:00,16.52,16.54,16.42,16.49,264888.0,14.7019,14.7197,14.6129,14.6752,264888.0
2020-09-21 15:00:00,16.5,16.55,16.47,16.47,299344.0,14.6841,14.7286,14.6574,14.6574,299344.0
2020-09-21 15:30:00,16.48,16.53,16.46,16.51,765655.0,14.6663,14.7108,14.6485,14.693,765655.0
2020-09-22 09:30:00,16.52,16.74,16.38,16.38,350436.0,14.7019,14.8976,14.5773,14.5773,350436.0
2020-09-22 10:00:00,16.38,16.56,16.33,16.52,299893.0,14.5773,14.7375,14.5328,14.7019,299893.0
2020-09-22 10:30:00,16.53,16.62,16.29,16.3,317039.0,14.7108,14.7908,14.4972,14.5061,317039.0
2020-09-22 11:00:00,16.3,16.36,16.24,16.35,270906.0,14.5061,14.5595,14.4527,14.5506,270906.0
2020-09-22 11:30:00,16.35,16.43,16.3,16.41,167593.0,14.5506,14.6218,14.5061,14.604,167593.0
2020-09-22 12:00:00,16.41,16.41,16.33,16.35,134320.0,14.604,14.604,14.5328,14.5506,134320.0
2020-09-22 12:30:00,16.35,16.4,16.33,16.34,106129.0,14.5506,14.5951,14.5328,14.5417,106129.0
2020-09-22 13:00:00,16.35,16.35,16.29,16.35,128068.0,14.5506,14.5506,14.4972,14.5506,128068.0
2020-09-22 13:30:00,16.35,16.43,16.34,16.39,138901.0,14.5506,14.6218,14.5417,14.5862,138901.0
2020-09-22 14:00:00,16.39,16.48,16.39,16.46,123251.0,14.5862,14.6663,14.5862,14.6485,123251.0
2020-09-22 14:30:00,16.47,16.52,16.45,16.48,129489.0,14.6574,14.7019,14.6396,14.6663,129489.0
2020-09-22 15:00:00,16.48,16.54,16.44,16.54,181304.0,14.6663,14.7197,14.6307,14.7197,181304.0
2020-09-22 15:30:00,16.54,16.66,16.54,16.61,982514.0,14.7197,14.8264,14.7197,14.782,982514.0
2020-09-23 09:30:00,16.79,17.56,16.79,17.21,909226.0,14.9421,15.6274,14.9421,15.3159,909226.0
2020-09-23 10:00:00,17.21,17.23,17.07,17.17,421645.0,15.3159,15.3337,15.1913,15.2803,421645.0
2020-09-23 10:30:00,17.18,17.26,17.07,17.12,284036.0,15.2892,15.3604,15.1913,15.2358,284036.0
2020-09-23 11:00:00,17.14,17.18,17.03,17.06,277398.0,15.2536,15.2892,15.1557,15.1824,277398.0
2020-09-23 11:30:00,17.07,17.16,16.99,17.1,256146.0,15.1913,15.2714,15.1201,15.218,256146.0
2020-09-23 12:00:00,17.09,17.15,17.04,17.09,151356.0,15.2091,15.2625,15.1646,15.2091,151356.0
2020-09-23 12:30:00,17.1,17.12,16.97,17.02,188581.0,15.218,15.2358,15.1023,15.1468,188581.0
2020-09-23 13:00:00,17.02,17.11,16.98,17.07,140390.0,15.1468,15.2269,15.1112,15.1913,140390.0
2020-09-23 13:30:00,17.07,17.08,16.97,16.97,153212.0,15.1913,15.2002,15.1023,15.1023,153212.0
2020-09-23 14:00:00,16.96,16.97,16.8,16.82,135855.0,15.0934,15.1023,14.951,14.9688,135855.0
2020-09-23 14:30:00,16.82,16.86,16.71,16.73,182536.0,14.9688,15.0044,14.8709,14.8887,182536.0
2020-09-23 15:00:00,16.73,16.75,16.63,16.7,166309.0,14.8887,14.9065,14.7997,14.862,166309.0
2020-09-23 15:30:00,16.69,16.73,16.58,16.6,621641.0,14.8531,14.8887,14.7553,14.7731,621641.0
2020-09-24 09:30:00,16.37,16.37,15.91,16.13,653793.0,14.5684,14.5684,14.159,14.3548,653793.0
2020-09-24 10:00:00,16.13,16.67,16.12,16.4,624428.0,14.3548,14.8353,14.3459,14.5951,624428.0
2020-09-24 10:30:00,16.39,16.41,16.18,16.23,227595.0,14.5862,14.604,14.3993,14.4438,227595.0
2020-09-24 11:00:00,16.23,16.3,16.18,16.25,172079.0,14.4438,14.5061,14.3993,14.4616,172079.0
2020-09-24 11:30:00,16.25,16.41,16.22,16.31,355924.0,14.4616,14.604,14.4349,14.515,355924.0
2020-09-24 12:00:00,16.32,16.35,16.27,16.29,180707.0,14.5239,14.5506,14.4794,14.4972,180707.0
2020-09-24 12:30:00,16.29,16.38,16.22,16.37,125028.0,14.4972,14.5773,14.4349,14.5684,125028.0
2020-09-24 13:00:00,16.36,16.57,16.35,16.55,392935.0,14.5595,14.7464,14.5506,14.7286,392935.0
2020-09-24 13:30:00,16.55,16.66,16.52,16.52,205934.0,14.7286,14.8264,14.7019,14.7019,205934.0
2020-09-24 14:00:00,16.53,16.55,16.44,16.46,211334.0,14.7108,14.7286,14.6307,14.6485,211334.0
2020-09-24 14:30:00,16.46,16.55,16.38,16.4,254209.0,14.6485,14.7286,14.5773,14.5951,254209.0
2020-09-24 15:00:00,16.41,16.52,16.34,16.39,324884.0,14.604,14.7019,14.5417,14.5862,324884.0
2020-09-24 15:30:00,16.39,16.42,16.31,16.35,770764.0,14.5862,14.6129,14.515,14.5506,770764.0
2020-09-25 09:30:00,16.06,16.3,15.88,16.29,605479.0,14.2925,14.5061,14.1323,14.4972,605479.0
2020-09-25 10:00:00,16.29,16.32,16.19,16.29,250684.0,14.4972,14.5239,14.4082,14.4972,250684.0
2020-09-25 10:30:00,16.29,16.35,16.18,16.19,268622.0,14.4972,14.5506,14.3993,14.4082,268622.0
2020-09-25 11:00:00,16.19,16.2,16.1,16.14,148977.0,14.4082,14.4171,14.3281,14.3637,148977.0
2020-09-25 11:30:00,16.14,16.19,16.11,16.13,226044.0,14.3637,14.4082,14.337,14.3548,226044.0
2020-09-25 12:00:00,16.13,16.29,16.13,16.25,217166.0,14.3548,14.4972,14.3548,14.4616,217166.0
2020-09-25 12:30:00,16.25,16.36,16.23,16.32,203571.0,14.4616,14.5595,14.4438,14.5239,203571.0
2020-09-25 13:00:00,16.32,16.45,16.31,16.39,231810.0,14.5239,14.6396,14.515,14.5862,231810.0
2020-09-25 13:30:00,16.39,16.42,16.3,16.35,228857.0,14.5862,14.6129,14.5061,14.5506,228857.0
2020-09-25 14:00:00,16.34,16.36,16.24,16.31,185311.0,14.5417,14.5595,14.4527,14.515,185311.0
2020-09-25 14:30:00,16.32,16.38,16.26,16.36,157970.0,14.5239,14.5773,14.4705,14.5595,157970.0
2020-09-25 15:00:00,16.36,16.48,16.35,16.48,442345.0,14.5595,14.6663,14.5506,14.6663,442345.0
2020-09-25 15:30:00,16.47,16.48,16.34,16.36,571220.0,14.6574,14.6663,14.5417,14.5595,571220.0
2020-09-28 09:30:00,16.69,16.77,16.49,16.72,629528.0,14.8531,14.9243,14.6752,14.8798,629528.0
2020-09-28 10:00:00,16.73,16.86,16.71,16.82,300705.0,14.8887,15.0044,14.8709,14.9688,300705.0
2020-09-28 10:30:00,16.82,16.95,16.76,16.86,512826.0,14.9688,15.0845,14.9154,15.0044,512826.0
2020-09-28 11:00:00,16.86,16.86,16.72,16.77,153941.0,15.0044,15.0044,14.8798,14.9243,153941.0
2020-09-28 11:30:00,16.76,16.77,16.65,16.69,137244.0,14.9154,14.9243,14.8175,14.8531,137244.0
2020-09-28 12:00:00,16.68,16.84,16.66,16.82,188765.0,14.8442,14.9866,14.8264,14.9688,188765.0
2020-09-28 12:30:00,16.82,16.84,16.75,16.8,161370.0,14.9688,14.9866,14.9065,14.951,161370.0
2020-09-28 13:00:00,16.8,16.8,16.64,16.7,209909.0,14.951,14.951,14.8086,14.862,209909.0
2020-09-28 13:30:00,16.7,16.7,16.62,16.64,337142.0,14.862,14.862,14.7908,14.8086,337142.0
2020-09-28 14:00:00,16.64,16.7,16.54,16.55,377965.0,14.8086,14.862,14.7197,14.7286,377965.0
2020-09-28 14:30:00,16.55,16.75,16.54,16.7,352988.0,14.7286,14.9065,14.7197,14.862,352988.0
2020-09-28 15:00:00,16.69,16.75,16.61,16.71,448095.0,14.8531,14.9065,14.782,14.8709,448095.0
2020-09-28 15:30:00,16.71,16.74,16.55,16.59,1103514.0,14.8709,14.8976,14.7286,14.7642,1103514.0
2020-09-29 09:30:00,16.53,16.53,15.95,15.95,567308.0,14.7108,14.7108,14.1946,14.1946,567308.0
2020-09-29 10:00:00,15.95,16.02,15.82,15.92,637520.0,14.1946,14.2569,14.0789,14.1679,637520.0
2020-09-29 10:30:00,15.92,15.98,15.71,15.75,448622.0,14.1679,14.2213,13.981,14.0166,448622.0
2020-09-29 11:00:00,15.75,15.77,15.62,15.68,317051.0,14.0166,14.0344,13.9009,13.9543,317051.0
2020-09-29 11:30:00,15.68,15.74,15.6,15.61,389915.0,13.9543,14.0077,13.8831,13.892,389915.0
2020-09-29 12:00:00,15.61,15.63,15.55,15.61,189500.0,13.892,13.9098,13.8386,13.892,189500.0
2020-09-29 12:30:00,15.6,15.65,15.55,15.6,197392.0,13.8831,13.9276,13.8386,13.8831,197392.0
2020-09-29 13:00:00,15.6,15.64,15.55,15.62,156817.0,13.8831,13.9187,13.8386,13.9009,156817.0
2020-09-29 13:30:00,15.62,15.7,15.61,15.64,173688.0,13.9009,13.9721,13.892,13.9187,173688.0
2020-09-29 14:00:00,15.65,15.71,15.57,15.68,228990.0,13.9276,13.981,13.8564,13.9543,228990.0
2020-09-29 14:30:00,15.68,15.71,15.63,15.64,180031.0,13.9543,13.981,13.9098,13.9187,180031.0
2020-09-29 15:00:00,15.64,15.68,15.6,15.63,233501.0,13.9187,13.9543,13.8831,13.9098,233501.0
2020-09-29 15:30:00,15.63,15.64,15.48,15.5,1066135.0,13.9098,13.9187,13.7763,13.7941,1066135.0
2020-09-30 09:30:00,15.55,15.91,15.53,15.79,454476.0,13.8386,14.159,13.8208,14.0522,454476.0
2020-09-30 10:00:00,15.79,15.88,15.73,15.79,385708.0,14.0522,14.1323,13.9988,14.0522,385708.0
2020-09-30 10:30:00,15.79,15.89,15.76,15.79,486598.0,14.0522,14.1412,14.0255,14.0522,486598.0
2020-09-30 11:00:00,15.79,15.79,15.66,15.69,354888.0,14.0522,14.0522,13.9365,13.9632,354888.0
2020-09-30 11:30:00,15.69,15.7,15.56,15.6,189251.0,13.9632,13.9721,13.8475,13.8831,189251.0
2020-09-30 12:00:00,15.6,15.78,15.59,15.75,156594.0,13.8831,14.0433,13.8742,14.0166,156594.0
2020-09-30 12:30:00,15.75,15.83,15.72,15.83,114170.0,14.0166,14.0878,13.9899,14.0878,114170.0
2020-09-30 13:00:00,15.82,15.84,15.76,15.84,129416.0,14.0789,14.0967,14.0255,14.0967,129416.0
2020-09-30 13:30:00,15.84,15.85,15.76,15.77,124536.0,14.0967,14.1056,14.0255,14.0344,124536.0
2020-09-30 14:00:00,15.77,15.8,15.63,15.64,224424.0,14.0344,14.0611,13.9098,13.9187,224424.0
2020-09-30 14:30:00,15.64,15.64,15.49,15.6,315642.0,13.9187,13.9187,13.7852,13.8831,315642.0
2020-09-30 15:00:00,15.59,15.61,15.45,15.58,382463.0,13.8742,13.892,13.7496,13.8653,382463.0
2020-09-30 15:30:00,15.59,15.67,15.54,15.63,928959.0,13.8742,13.9454,13.8297,13.9098,928959.0
2020-10-01 09:30:00,15.71,16.19,15.65,15.96,686801.0,13.981,14.4082,13.9276,14.2035,686801.0
2020-10-01 10:00:00,15.94,15.94,15.77,15.89,202665.0,14.1857,14.1857,14.0344,14.1412,202665.0
2020-10-01 10:30:00,15.89,16.0,15.78,15.8,322127.0,14.1412,14.2391,14.0433,14.0611,322127.0
2020-10-01 11:00:00,15.81,15.85,15.73,15.82,261716.0,14.07,14.1056,13.9988,14.0789,261716.0
2020-10-01 11:30:00,15.84,15.87,15.76,15.81,120673.0,14.0967,14.1234,14.0255,14.07,120673.0
2020-10-01 12:00:00,15.8,15.94,15.75,15.92,148919.0,14.0611,14.1857,14.0166,14.1679,148919.0
2020-10-01 12:30:00,15.92,15.99,15.85,15.89,209948.0,14.1679,14.2302,14.1056,14.1412,209948.0
2020-10-01 13:00:00,15.89,16.11,15.88,16.03,354379.0,14.1412,14.337,14.1323,14.2658,354379.0
2020-10-01 13:30:00,16.03,16.11,15.97,15.99,199966.0,14.2658,14.337,14.2124,14.2302,199966.0
2020-10-01 14:00:00,15.99,16.0,15.76,15.93,377758.0,14.2302,14.2391,14.0255,14.1768,377758.0
2020-10-01 14:30:00,15.93,15.97,15.84,15.84,186777.0,14.1768,14.2124,14.0967,14.0967,186777.0
2020-10-01 15:00:00,15.85,15.92,15.84,15.86,159080.0,14.1056,14.1679,14.0967,14.1145,159080.0
2020-10-01 15:30:00,15.86,15.92,15.82,15.9,939997.0,14.1145,14.1679,14.0789,14.1501,939997.0
2020-10-02 09:30:00,15.23,15.76,15.23,15.76,572887.0,13.5538,14.0255,13.5538,14.0255,572887.0
2020-10-02 10:00:00,15.75,15.83,15.63,15.68,294597.0,14.0166,14.0878,13.9098,13.9543,294597.0
2020-10-02 10:30:00,15.67,15.77,15.63,15.69,153213.0,13.9454,14.0344,13.9098,13.9632,153213.0
2020-10-02 11:00:00,15.69,15.85,15.67,15.84,184073.0,13.9632,14.1056,13.9454,14.0967,184073.0
2020-10-02 11:30:00,15.85,15.87,15.76,15.81,315841.0,14.1056,14.1234,14.0255,14.07,315841.0
2020-10-02 12:00:00,15.81,16.2,15.8,16.16,405614.0,14.07,14.4171,14.0611,14.3815,405614.0
2020-10-02 12:30:00,16.17,16.23,16.12,16.2,174796.0,14.3904,14.4438,14.3459,14.4171,174796.0
2020-10-02 13:00:00,16.21,16.27,16.18,16.23,177751.0,14.426,14.4794,14.3993,14.4438,177751.0
2020-10-02 13:30:00,16.23,16.29,16.1,16.1,253731.0,14.4438,14.4972,14.3281,14.3281,253731.0
2020-10-02 14:00:00,16.11,16.25,16.1,16.21,157632.0,14.337,14.4616,14.3281,14.426,157632.0
2020-10-02 14:30:00,16.21,16.25,16.16,16.19,176087.0,14.426,14.4616,14.3815,14.4082,176087.0
2020-10-02 15:00:00,16.19,16.19,16.07,16.15,182922.0,14.4082,14.4082,14.3014,14.3726,182922.0
2020-10-02 15:30:00,16.16,16.23,16.1,16.14,669753.0,14.3815,14.4438,14.3281,14.3637,669753.0
2020-10-05 09:30:00,16.39,16.7,16.39,16.62,585957.0,14.5862,14.862,14.5862,14.7908,585957.0
2020-10-05 10:00:00,16.62,16.73,16.58,16.65,322170.0,14.7908,14.8887,14.7553,14.8175,322170.0
2020-10-05 10:30:00,16.65,16.81,16.61,16.69,373090.0,14.8175,14.9599,14.782,14.8531,373090.0
2020-10-05 11:00:00,16.69,16.89,16.65,16.84,484024.0,14.8531,15.0311,14.8175,14.9866,484024.0
2020-10-05 11:30:00,16.84,16.87,16.71,16.84,320194.0,14.9866,15.0133,14.8709,14.9866,320194.0
2020-10-05 12:00:00,16.85,16.85,16.77,16.79,221049.0,14.9955,14.9955,14.9243,14.9421,221049.0
2020-10-05 12:30:00,16.79,16.9,16.77,16.85,264642.0,14.9421,15.04,14.9243,14.9955,264642.0
2020-10-05 13:00:00,16.85,16.9,16.81,16.89,192293.0,14.9955,15.04,14.9599,15.0311,192293.0
2020-10-05 13:30:00,16.9,16.94,16.8,16.81,299555.0,15.04,15.0756,14.951,14.9599,299555.0
2020-10-05 14:00:00,16.82,16.9,16.79,16.85,121539.0,14.9688,15.04,14.9421,14.9955,121539.0
2020-10-05 14:30:00,16.86,16.93,16.85,16.92,169345.0,15.0044,15.0667,14.9955,15.0578,169345.0
2020-10-05 15:00:00,16.92,16.92,16.8,16.84,347825.0,15.0578,15.0578,14.951,14.9866,347825.0
2020-10-05 15:30:00,16.84,16.98,16.83,16.97,1028287.0,14.9866,15.1112,14.9777,15.1023,1028287.0
2020-10-06 09:30:00,17.31,17.48,17.14,17.23,741335.0,15.4049,15.5562,15.2536,15.3337,741335.0
2020-10-06 10:00:00,17.22,17.49,17.15,17.45,515963.0,15.3248,15.5651,15.2625,15.5295,515963.0
2020-10-06 10:30:00,17.45,17.5,17.35,17.46,257097.0,15.5295,15.574,15.4405,15.5384,257097.0
2020-10-06 11:00:00,17.46,17.64,17.44,17.61,361099.0,15.5384,15.6986,15.5206,15.6719,361099.0
2020-10-06 11:30:00,17.6,17.6,17.46,17.54,169045.0,15.663,15.663,15.5384,15.6096,169045.0
2020-10-06 12:00:00,17.53,17.56,17.48,17.52,197787.0,15.6007,15.6274,15.5562,15.5918,197787.0
2020-10-06 12:30:00,17.52,17.68,17.5,17.64,233639.0,15.5918,15.7342,15.574,15.6986,233639.0
2020-10-06 13:00:00,17.64,17.77,17.6,17.75,284063.0,15.6986,15.8143,15.663,15.7965,284063.0
2020-10-06 13:30:00,17.75,17.82,17.71,17.71,191454.0,15.7965,15.8588,15.7609,15.7609,191454.0
2020-10-06 14:00:00,17.71,17.78,17.67,17.68,232991.0,15.7609,15.8232,15.7253,15.7342,232991.0
2020-10-06 14:30:00,17.69,17.7,17.02,17.14,862685.0,15.7431,15.752,15.1468,15.2536,862685.0
2020-10-06 15:00:00,17.13,17.17,16.96,17.05,721441.0,15.2447,15.2803,15.0934,15.1735,721441.0
2020-10-06 15:30:00,17.05,17.18,16.81,16.83,1662733.0,15.1735,15.2892,14.9599,14.9777,1662733.0
2020-10-07 09:30:00,17.27,17.66,17.27,17.56,490812.0,15.3693,15.7164,15.3693,15.6274,490812.0
2020-10-07 10:00:00,17.56,17.66,17.38,17.64,230479.0,15.6274,15.7164,15.4672,15.6986,230479.0
2020-10-07 10:30:00,17.65,17.67,17.53,17.54,296080.0,15.7075,15.7253,15.6007,15.6096,296080.0
2020-10-07 11:00:00,17.54,17.58,17.5,17.51,186950.0,15.6096,15.6452,15.574,15.5829,186950.0
2020-10-07 11:30:00,17.51,17.55,17.45,17.45,153734.0,15.5829,15.6185,15.5295,15.5295,153734.0
2020-10-07 12:00:00,17.45,17.52,17.44,17.48,107249.0,15.5295,15.5918,15.5206,15.5562,107249.0
2020-10-07 12:30:00,17.49,17.69,17.47,17.68,356841.0,15.5651,15.7431,15.5473,15.7342,356841.0
2020-10-07 13:00:00,17.68,17.78,17.66,17.78,154292.0,15.7342,15.8232,15.7164,15.8232,154292.0
2020-10-07 13:30:00,17.79,17.82,17.7,17.72,199693.0,15.8321,15.8588,15.752,15.7698,199693.0
2020-10-07 14:00:00,17.72,17.82,17.7,17.82,148954.0,15.7698,15.8588,15.752,15.8588,148954.0
2020-10-07 14:30:00,17.81,17.92,17.79,17.92,225346.0,15.8499,15.9478,15.8321,15.9478,225346.0
2020-10-07 15:00:00,17.91,17.96,17.9,17.95,377861.0,15.9389,15.9834,15.93,15.9745,377861.0
2020-10-07 15:30:00,17.95,18.02,17.87,17.87,1319234.0,15.9745,16.0368,15.9033,15.9033,1319234.0
2020-10-08 09:30:00,18.17,18.43,18.0,18.41,827033.0,16.1703,16.4016,16.019,16.3838,827033.0
2020-10-08 10:00:00,18.41,18.73,18.39,18.67,900208.0,16.3838,16.6686,16.366,16.6152,900208.0
2020-10-08 10:30:00,18.67,18.75,18.64,18.7,453502.0,16.6152,16.6864,16.5885,16.6419,453502.0
2020-10-08 11:00:00,18.69,18.69,18.38,18.39,375394.0,16.633,16.633,16.3571,16.366,375394.0
2020-10-08 11:30:00,18.39,18.42,18.31,18.38,355437.0,16.366,16.3927,16.2949,16.3571,355437.0
2020-10-08 12:00:00,18.37,18.49,18.31,18.44,204583.0,16.3482,16.455,16.2949,16.4105,204583.0
2020-10-08 12:30:00,18.44,18.49,18.42,18.46,140614.0,16.4105,16.455,16.3927,16.4283,140614.0
2020-10-08 13:00:00,18.45,18.49,18.42,18.48,206437.0,16.4194,16.455,16.3927,16.4461,206437.0
2020-10-08 13:30:00,18.48,18.48,18.44,18.45,114351.0,16.4461,16.4461,16.4105,16.4194,114351.0
2020-10-08 14:00:00,18.45,18.53,18.44,18.53,200584.0,16.4194,16.4906,16.4105,16.4906,200584.0
2020-10-08 14:30:00,18.53,18.63,18.52,18.59,384780.0,16.4906,16.5796,16.4817,16.544,384780.0
2020-10-08 15:00:00,18.59,18.67,18.56,18.62,289355.0,16.544,16.6152,16.5173,16.5707,289355.0
2020-10-08 15:30:00,18.62,18.75,18.61,18.66,1036048.0,16.5707,16.6864,16.5618,16.6063,1036048.0
2020-10-09 09:30:00,18.97,19.28,18.74,18.78,961691.0,16.8822,17.1581,16.6775,16.7131,961691.0
2020-10-09 10:00:00,18.77,18.78,18.62,18.69,247838.0,16.7042,16.7131,16.5707,16.633,247838.0
2020-10-09 10:30:00,18.69,18.77,18.66,18.72,217371.0,16.633,16.7042,16.6063,16.6597,217371.0
2020-10-09 11:00:00,18.72,18.83,18.71,18.73,195393.0,16.6597,16.7576,16.6508,16.6686,195393.0
2020-10-09 11:30:00,18.72,18.9,18.7,18.82,207611.0,16.6597,16.8199,16.6419,16.7487,207611.0
2020-10-09 12:00:00,18.82,18.87,18.73,18.74,193410.0,16.7487,16.7932,16.6686,16.6775,193410.0
2020-10-09 12:30:00,18.74,18.84,18.66,18.7,265688.0,16.6775,16.7665,16.6063,16.6419,265688.0
2020-10-09 13:00:00,18.71,18.82,18.69,18.76,200606.0,16.6508,16.7487,16.633,16.6953,200606.0
2020-10-09 13:30:00,18.76,18.89,18.75,18.84,241074.0,16.6953,16.811,16.6864,16.7665,241074.0
2020-10-09 14:00:00,18.85,18.92,18.79,18.83,243257.0,16.7754,16.8377,16.722,16.7576,243257.0
2020-10-09 14:30:00,18.83,18.92,18.82,18.83,249615.0,16.7576,16.8377,16.7487,16.7576,249615.0
2020-10-09 15:00:00,18.83,18.9,18.82,18.89,298977.0,16.7576,16.8199,16.7487,16.811,298977.0
2020-10-09 15:30:00,18.88,18.89,18.79,18.81,747534.0,16.8021,16.811,16.722,16.7398,747534.0
2020-10-12 09:30:00,18.9,19.19,18.8,19.03,421465.0,16.8199,17.078,16.7309,16.9356,421465.0
2020-10-12 10:00:00,19.04,19.15,18.96,19.13,217548.0,16.9445,17.0424,16.8733,17.0246,217548.0
2020-10-12 10:30:00,19.12,19.15,19.05,19.07,380370.0,17.0157,17.0424,16.9534,16.9712,380370.0
2020-10-12 11:00:00,19.07,19.23,19.07,19.22,218937.0,16.9712,17.1136,16.9712,17.1047,218937.0
2020-10-12 11:30:00,19.22,19.23,19.14,19.17,245164.0,17.1047,17.1136,17.0335,17.0602,245164.0
2020-10-12 12:00:00,19.17,19.23,19.14,19.23,129475.0,17.0602,17.1136,17.0335,17.1136,129475.0
2020-10-12 12:30:00,19.22,19.26,19.19,19.23,150844.0,17.1047,17.1403,17.078,17.1136,150844.0
2020-10-12 13:00:00,19.22,19.27,19.21,19.25,112439.0,17.1047,17.1492,17.0958,17.1314,112439.0
2020-10-12 13:30:00,19.25,19.27,19.19,19.21,103317.0,17.1314,17.1492,17.078,17.0958,103317.0
2020-10-12 14:00:00,19.2,19.24,19.19,19.23,187371.0,17.0869,17.1225,17.078,17.1136,187371.0
2020-10-12 14:30:00,19.23,19.24,19.09,19.22,389094.0,17.1136,17.1225,16.989,17.1047,389094.0
2020-10-12 15:00:00,19.22,19.29,19.21,19.24,295196.0,17.1047,17.167,17.0958,17.1225,295196.0
2020-10-12 15:30:00,19.25,19.27,19.17,19.21,841374.0,17.1314,17.1492,17.0602,17.0958,841374.0
2020-10-13 09:30:00,19.08,19.22,18.79,18.91,513561.0,16.9801,17.1047,16.722,16.8288,513561.0
2020-10-13 10:00:00,18.91,18.97,18.83,18.89,340744.0,16.8288,16.8822,16.7576,16.811,340744.0
2020-10-13 10:30:00,18.89,18.94,18.78,18.83,409841.0,16.811,16.8555,16.7131,16.7576,409841.0
2020-10-13 11:00:00,18.84,18.86,18.77,18.85,341878.0,16.7665,16.7843,16.7042,16.7754,341878.0
2020-10-13 11:30:00,18.84,18.93,18.71,18.91,490403.0,16.7665,16.8466,16.6508,16.8288,490403.0
2020-10-13 12:00:00,18.91,18.91,18.82,18.9,136529.0,16.8288,16.8288,16.7487,16.8199,136529.0
2020-10-13 12:30:00,18.91,18.99,18.87,18.99,125136.0,16.8288,16.9,16.7932,16.9,125136.0
2020-10-13 13:00:00,18.98,19.09,18.97,19.08,164480.0,16.8911,16.989,16.8822,16.9801,164480.0
2020-10-13 13:30:00,19.09,19.17,19.06,19.16,189622.0,16.989,17.0602,16.9623,17.0513,189622.0
2020-10-13 14:00:00,19.16,19.18,19.02,19.02,171403.0,17.0513,17.0691,16.9267,16.9267,171403.0
2020-10-13 14:30:00,19.03,19.03,18.85,18.85,293527.0,16.9356,16.9356,16.7754,16.7754,293527.0
2020-10-13 15:00:00,18.85,18.95,18.83,18.94,163556.0,16.7754,16.8644,16.7576,16.8555,163556.0
2020-10-13 15:30:00,18.95,19.03,18.89,18.92,1000749.0,16.8644,16.9356,16.811,16.8377,1000749.0
2020-10-14 09:30:00,19.0,19.19,18.97,19.07,581216.0,16.9089,17.078,16.8822,16.9712,581216.0
2020-10-14 10:00:00,19.07,19.12,18.96,19.03,227322.0,16.9712,17.0157,16.8733,16.9356,227322.0
2020-10-14 10:30:00,19.04,19.08,18.9,18.96,164020.0,16.9445,16.9801,16.8199,16.8733,164020.0
2020-10-14 11:00:00,18.96,19.01,18.9,18.96,228843.0,16.8733,16.9178,16.8199,16.8733,228843.0
2020-10-14 11:30:00,18.96,19.02,18.79,18.86,164509.0,16.8733,16.9267,16.722,16.7843,164509.0
2020-10-14 12:00:00,18.86,18.93,18.85,18.89,131955.0,16.7843,16.8466,16.7754,16.811,131955.0
2020-10-14 12:30:00,18.89,18.97,18.86,18.96,80629.0,16.811,16.8822,16.7843,16.8733,80629.0
2020-10-14 13:00:00,18.96,19.14,18.96,19.11,103806.0,16.8733,17.0335,16.8733,17.0068,103806.0
2020-10-14 13:30:00,19.11,19.14,19.07,19.08,69303.0,17.0068,17.0335,16.9712,16.9801,69303.0
2020-10-14 14:00:00,19.07,19.09,18.97,18.99,99505.0,16.9712,16.989,16.8822,16.9,99505.0
2020-10-14 14:30:00,18.99,19.02,18.93,19.0,127376.0,16.9,16.9267,16.8466,16.9089,127376.0
2020-10-14 15:00:00,19.0,19.07,18.99,19.01,90463.0,16.9089,16.9712,16.9,16.9178,90463.0
2020-10-14 15:30:00,19.01,19.05,18.98,18.99,350891.0,16.9178,16.9534,16.8911,16.9,350891.0
2020-10-15 09:30:00,18.84,19.08,18.63,18.94,367865.0,16.7665,16.9801,16.5796,16.8555,367865.0
2020-10-15 10:00:00,18.94,19.0,18.76,18.97,356155.0,16.8555,16.9089,16.6953,16.8822,356155.0
2020-10-15 10:30:00,18.98,19.05,18.94,19.02,97899.0,16.8911,16.9534,16.8555,16.9267,97899.0
2020-10-15 11:00:00,19.01,19.08,18.95,19.04,83212.0,16.9178,16.9801,16.8644,16.9445,83212.0
2020-10-15 11:30:00,19.05,19.47,19.04,19.37,923894.0,16.9534,17.3272,16.9445,17.2382,923894.0
2020-10-15 12:00:00,19.38,19.5,19.36,19.43,150922.0,17.2471,17.3539,17.2293,17.2916,150922.0
2020-10-15 12:30:00,19.42,19.48,19.38,19.47,123363.0,17.2827,17.3361,17.2471,17.3272,123363.0
2020-10-15 13:00:00,19.47,19.48,19.26,19.38,210326.0,17.3272,17.3361,17.1403,17.2471,210326.0
2020-10-15 13:30:00,19.37,19.37,19.31,19.34,79594.0,17.2382,17.2382,17.1848,17.2115,79594.0
2020-10-15 14:00:00,19.35,19.42,19.31,19.41,106856.0,17.2204,17.2827,17.1848,17.2738,106856.0
2020-10-15 14:30:00,19.41,19.46,19.35,19.45,207931.0,17.2738,17.3183,17.2204,17.3094,207931.0
2020-10-15 15:00:00,19.45,19.53,19.43,19.53,166815.0,17.3094,17.3806,17.2916,17.3806,166815.0
2020-10-15 15:30:00,19.53,19.6,19.51,19.55,574802.0,17.3806,17.4429,17.3628,17.3984,574802.0
2020-10-16 09:30:00,19.55,19.69,19.48,19.66,579007.0,17.3984,17.523,17.3361,17.4963,579007.0
2020-10-16 10:00:00,19.66,19.67,19.34,19.46,260001.0,17.4963,17.5052,17.2115,17.3183,260001.0
2020-10-16 10:30:00,19.46,19.57,19.43,19.52,172178.0,17.3183,17.4162,17.2916,17.3717,172178.0
2020-10-16 11:00:00,19.52,19.62,19.51,19.55,298202.0,17.3717,17.4607,17.3628,17.3984,298202.0
2020-10-16 11:30:00,19.55,19.64,19.5,19.58,213405.0,17.3984,17.4785,17.3539,17.4251,213405.0
2020-10-16 12:00:00,19.58,19.68,19.56,19.66,131363.0,17.4251,17.5141,17.4073,17.4963,131363.0
2020-10-16 12:30:00,19.65,19.69,19.59,19.66,143209.0,17.4874,17.523,17.434,17.4963,143209.0
2020-10-16 13:00:00,19.66,19.74,19.63,19.73,165034.0,17.4963,17.5675,17.4696,17.5586,165034.0
2020-10-16 13:30:00,19.72,19.74,19.61,19.65,125715.0,17.5497,17.5675,17.4518,17.4874,125715.0
2020-10-16 14:00:00,19.65,19.66,19.59,19.64,111227.0,17.4874,17.4963,17.434,17.4785,111227.0
2020-10-16 14:30:00,19.64,19.68,19.62,19.67,118599.0,17.4785,17.5141,17.4607,17.5052,118599.0
2020-10-16 15:00:00,19.67,19.69,19.63,19.66,150912.0,17.5052,17.523,17.4696,17.4963,150912.0
2020-10-16 15:30:00,19.65,19.66,19.52,19.54,870075.0,17.4874,17.4963,17.3717,17.3895,870075.0
2020-10-19 09:30:00,19.6,19.98,19.55,19.97,425791.0,17.4429,17.7811,17.3984,17.7722,425791.0
2020-10-19 10:00:00,19.96,20.2,19.89,20.19,344686.0,17.7633,17.9768,17.701,17.9679,344686.0
2020-10-19 10:30:00,20.19,20.37,20.19,20.29,320152.0,17.9679,18.1281,17.9679,18.0569,320152.0
2020-10-19 11:00:00,20.3,20.33,20.03,20.04,178029.0,18.0658,18.0925,17.8256,17.8345,178029.0
2020-10-19 11:30:00,20.04,20.13,20.03,20.11,250374.0,17.8345,17.9145,17.8256,17.8968,250374.0
2020-10-19 12:00:00,20.11,20.28,20.07,20.23,533566.0,17.8968,18.048,17.8612,18.0035,533566.0
2020-10-19 12:30:00,20.22,20.23,20.13,20.2,249382.0,17.9946,18.0035,17.9145,17.9768,249382.0
2020-10-19 13:00:00,20.2,20.69,20.17,20.57,908812.0,17.9768,18.4129,17.9501,18.3061,908812.0
2020-10-19 13:30:00,20.57,20.65,20.3,20.34,431727.0,18.3061,18.3773,18.0658,18.1014,431727.0
2020-10-19 14:00:00,20.33,20.33,20.09,20.27,352723.0,18.0925,18.0925,17.879,18.0391,352723.0
2020-10-19 14:30:00,20.26,20.26,20.0,20.1,421667.0,18.0302,18.0302,17.7989,17.8879,421667.0
2020-10-19 15:00:00,20.09,20.16,20.03,20.13,306839.0,17.879,17.9412,17.8256,17.9145,306839.0
2020-10-19 15:30:00,20.13,20.17,19.99,20.07,868698.0,17.9145,17.9501,17.79,17.8612,868698.0
2020-10-20 09:30:00,20.26,20.83,20.26,20.8,435275.0,18.0302,18.5375,18.0302,18.5108,435275.0
2020-10-20 10:00:00,20.81,20.84,20.33,20.52,359123.0,18.5197,18.5464,18.0925,18.2616,359123.0
2020-10-20 10:30:00,20.53,20.77,20.48,20.67,344393.0,18.2705,18.4841,18.226,18.3951,344393.0
2020-10-20 11:00:00,20.65,20.74,20.59,20.7,261458.0,18.3773,18.4574,18.3239,18.4218,261458.0
2020-10-20 11:30:00,20.71,20.76,20.67,20.68,167842.0,18.4307,18.4752,18.3951,18.404,167842.0
2020-10-20 12:00:00,20.68,20.73,20.61,20.65,122759.0,18.404,18.4485,18.3417,18.3773,122759.0
2020-10-20 12:30:00,20.64,20.72,20.56,20.59,140739.0,18.3684,18.4396,18.2972,18.3239,140739.0
2020-10-20 13:00:00,20.6,20.77,20.58,20.75,262398.0,18.3328,18.4841,18.315,18.4663,262398.0
2020-10-20 13:30:00,20.75,20.78,20.68,20.74,300753.0,18.4663,18.493,18.404,18.4574,300753.0
2020-10-20 14:00:00,20.75,20.82,20.71,20.76,336177.0,18.4663,18.5286,18.4307,18.4752,336177.0
2020-10-20 14:30:00,20.76,20.82,20.59,20.64,386559.0,18.4752,18.5286,18.3239,18.3684,386559.0
2020-10-20 15:00:00,20.64,20.66,20.47,20.61,442189.0,18.3684,18.3862,18.2171,18.3417,442189.0
2020-10-20 15:30:00,20.61,20.65,20.48,20.48,1093666.0,18.3417,18.3773,18.226,18.226,1093666.0
2020-10-21 09:30:00,20.48,20.48,20.07,20.27,736189.0,18.226,18.226,17.8612,18.0391,736189.0
2020-10-21 10:00:00,20.26,20.7,20.2,20.64,1001236.0,18.0302,18.4218,17.9768,18.3684,1001236.0
2020-10-21 10:30:00,20.63,20.74,20.56,20.59,230159.0,18.3595,18.4574,18.2972,18.3239,230159.0
2020-10-21 11:00:00,20.58,20.59,20.39,20.5,190100.0,18.315,18.3239,18.1459,18.2438,190100.0
2020-10-21 11:30:00,20.51,20.58,20.45,20.48,179131.0,18.2527,18.315,18.1993,18.226,179131.0
2020-10-21 12:00:00,20.48,20.6,20.46,20.5,162074.0,18.226,18.3328,18.2082,18.2438,162074.0
2020-10-21 12:30:00,20.5,20.6,20.43,20.45,505638.0,18.2438,18.3328,18.1815,18.1993,505638.0
2020-10-21 13:00:00,20.46,20.55,20.42,20.46,139773.0,18.2082,18.2883,18.1726,18.2082,139773.0
2020-10-21 13:30:00,20.46,20.52,20.44,20.48,127618.0,18.2082,18.2616,18.1904,18.226,127618.0
2020-10-21 14:00:00,20.48,20.51,20.42,20.48,135254.0,18.226,18.2527,18.1726,18.226,135254.0
2020-10-21 14:30:00,20.48,20.52,20.46,20.48,113044.0,18.226,18.2616,18.2082,18.226,113044.0
2020-10-21 15:00:00,20.48,20.49,20.31,20.42,627308.0,18.226,18.2349,18.0747,18.1726,627308.0
2020-10-21 15:30:00,20.41,20.54,20.4,20.48,971526.0,18.1637,18.2794,18.1548,18.226,971526.0
2020-10-22 09:30:00,20.6,21.02,20.56,20.91,422987.0,18.3328,18.7066,18.2972,18.6087,422987.0
2020-10-22 10:00:00,20.92,20.98,20.8,20.86,253742.0,18.6176,18.671,18.5108,18.5642,253742.0
2020-10-22 10:30:00,20.86,21.07,20.81,21.06,357438.0,18.5642,18.7511,18.5197,18.7422,357438.0
2020-10-22 11:00:00,21.07,21.19,21.01,21.1,399046.0,18.7511,18.8579,18.6977,18.7778,399046.0
2020-10-22 11:30:00,21.09,21.12,20.78,20.8,322221.0,18.7689,18.7956,18.493,18.5108,322221.0
2020-10-22 12:00:00,20.8,20.89,20.71,20.86,175327.0,18.5108,18.5909,18.4307,18.5642,175327.0
2020-10-22 12:30:00,20.87,21.01,20.83,21.01,157282.0,18.5731,18.6977,18.5375,18.6977,157282.0
2020-10-22 13:00:00,21.02,21.12,20.99,21.0,160820.0,18.7066,18.7956,18.6799,18.6888,160820.0
2020-10-22 13:30:00,21.0,21.19,20.99,21.18,301330.0,18.6888,18.8579,18.6799,18.849,301330.0
2020-10-22 14:00:00,21.17,21.51,21.16,21.45,528111.0,18.8401,19.1427,18.8312,19.0893,528111.0
2020-10-22 14:30:00,21.45,21.48,21.39,21.46,512148.0,19.0893,19.116,19.0359,19.0982,512148.0
2020-10-22 15:00:00,21.46,21.79,21.42,21.78,1060337.0,19.0982,19.3919,19.0626,19.383,1060337.0
2020-10-22 15:30:00,21.78,21.91,21.76,21.9,1344396.0,19.383,19.4986,19.3652,19.4897,1344396.0
2020-10-23 09:30:00,22.02,22.28,21.48,21.55,603731.0,19.5965,19.8279,19.116,19.1783,603731.0
2020-10-23 10:00:00,21.55,21.58,21.2,21.26,540367.0,19.1783,19.205,18.8668,18.9202,540367.0
2020-10-23 10:30:00,21.26,21.46,21.21,21.23,504880.0,18.9202,19.0982,18.8757,18.8935,504880.0
2020-10-23 11:00:00,21.23,21.42,21.19,21.39,378661.0,18.8935,19.0626,18.8579,19.0359,378661.0
2020-10-23 11:30:00,21.39,21.42,21.3,21.31,226438.0,19.0359,19.0626,18.9558,18.9647,226438.0
2020-10-23 12:00:00,21.31,21.41,21.2,21.29,247874.0,18.9647,19.0537,18.8668,18.9469,247874.0
2020-10-23 12:30:00,21.28,21.36,21.25,21.28,111597.0,18.938,19.0092,18.9113,18.938,111597.0
2020-10-23 13:00:00,21.28,21.38,21.25,21.37,201390.0,18.938,19.027,18.9113,19.0181,201390.0
2020-10-23 13:30:00,21.37,21.52,21.36,21.47,255910.0,19.0181,19.1516,19.0092,19.1071,255910.0
2020-10-23 14:00:00,21.46,21.52,21.42,21.46,318495.0,19.0982,19.1516,19.0626,19.0982,318495.0
2020-10-23 14:30:00,21.45,21.5,21.34,21.42,333160.0,19.0893,19.1338,18.9914,19.0626,333160.0
2020-10-23 15:00:00,21.43,21.5,21.41,21.45,297128.0,19.0715,19.1338,19.0537,19.0893,297128.0
2020-10-23 15:30:00,21.45,21.48,21.36,21.43,880421.0,19.0893,19.116,19.0092,19.0715,880421.0
2020-10-26 09:30:00,21.25,21.4,21.04,21.28,467306.0,18.9113,19.0448,18.7244,18.938,467306.0
2020-10-26 10:00:00,21.28,21.29,21.03,21.05,324816.0,18.938,18.9469,18.7155,18.7333,324816.0
2020-10-26 10:30:00,21.05,21.09,20.9,20.98,438339.0,18.7333,18.7689,18.5998,18.671,438339.0
2020-10-26 11:00:00,20.97,20.99,20.87,20.92,822836.0,18.6621,18.6799,18.5731,18.6176,822836.0
2020-10-26 11:30:00,20.93,20.96,20.83,20.95,466032.0,18.6265,18.6532,18.5375,18.6443,466032.0
2020-10-26 12:00:00,20.95,20.98,20.8,20.86,217012.0,18.6443,18.671,18.5108,18.5642,217012.0
2020-10-26 12:30:00,20.85,20.87,20.74,20.77,381636.0,18.5553,18.5731,18.4574,18.4841,381636.0
2020-10-26 13:00:00,20.77,20.79,20.68,20.69,166585.0,18.4841,18.5019,18.404,18.4129,166585.0
2020-10-26 13:30:00,20.69,20.91,20.64,20.9,251398.0,18.4129,18.6087,18.3684,18.5998,251398.0
2020-10-26 14:00:00,20.91,21.08,20.89,21.07,150863.0,18.6087,18.76,18.5909,18.7511,150863.0
2020-10-26 14:30:00,21.07,21.12,20.99,21.04,191798.0,18.7511,18.7956,18.6799,18.7244,191798.0
2020-10-26 15:00:00,21.04,21.21,21.03,21.18,263399.0,18.7244,18.8757,18.7155,18.849,263399.0
2020-10-26 15:30:00,21.19,21.33,21.17,21.3,846225.0,18.8579,18.9825,18.8401,18.9558,846225.0
2020-10-27 09:30:00,21.28,21.84,21.22,21.72,784002.0,18.938,19.4364,18.8846,19.3296,784002.0
2020-10-27 10:00:00,21.69,22.06,21.64,21.8,627072.0,19.3029,19.6321,19.2584,19.4008,627072.0
2020-10-27 10:30:00,21.8,21.81,21.53,21.66,287059.0,19.4008,19.4097,19.1605,19.2762,287059.0
2020-10-27 11:00:00,21.65,21.65,21.39,21.39,161119.0,19.2673,19.2673,19.0359,19.0359,161119.0
2020-10-27 11:30:00,21.39,21.51,21.34,21.47,212226.0,19.0359,19.1427,18.9914,19.1071,212226.0
2020-10-27 12:00:00,21.48,21.48,21.3,21.32,140519.0,19.116,19.116,18.9558,18.9736,140519.0
2020-10-27 12:30:00,21.32,21.4,21.3,21.33,193945.0,18.9736,19.0448,18.9558,18.9825,193945.0
2020-10-27 13:00:00,21.33,21.41,21.2,21.41,206753.0,18.9825,19.0537,18.8668,19.0537,206753.0
2020-10-27 13:30:00,21.4,21.47,21.36,21.42,147034.0,19.0448,19.1071,19.0092,19.0626,147034.0
2020-10-27 14:00:00,21.41,21.46,21.31,21.33,204794.0,19.0537,19.0982,18.9647,18.9825,204794.0
2020-10-27 14:30:00,21.33,21.41,21.31,21.32,284139.0,18.9825,19.0537,18.9647,18.9736,284139.0
2020-10-27 15:00:00,21.33,21.36,21.27,21.34,261169.0,18.9825,19.0092,18.9291,18.9914,261169.0
2020-10-27 15:30:00,21.35,21.43,21.33,21.42,884565.0,19.0003,19.0715,18.9825,19.0626,884565.0
2020-10-28 09:30:00,20.75,21.24,20.74,20.92,355623.0,18.4663,18.9024,18.4574,18.6176,355623.0
2020-10-28 10:00:00,20.92,21.02,20.75,20.79,345543.0,18.6176,18.7066,18.4663,18.5019,345543.0
2020-10-28 10:30:00,20.79,21.05,20.73,20.83,489733.0,18.5019,18.7333,18.4485,18.5375,489733.0
2020-10-28 11:00:00,20.84,20.93,20.74,20.82,471479.0,18.5464,18.6265,18.4574,18.5286,471479.0
2020-10-28 11:30:00,20.82,21.02,20.78,20.96,377308.0,18.5286,18.7066,18.493,18.6532,377308.0
2020-10-28 12:00:00,20.96,21.01,20.9,20.92,297591.0,18.6532,18.6977,18.5998,18.6176,297591.0
2020-10-28 12:30:00,20.93,20.96,20.76,20.89,292196.0,18.6265,18.6532,18.4752,18.5909,292196.0
2020-10-28 13:00:00,20.89,21.05,20.84,21.03,216693.0,18.5909,18.7333,18.5464,18.7155,216693.0
2020-10-28 13:30:00,21.02,21.12,20.97,21.04,257965.0,18.7066,18.7956,18.6621,18.7244,257965.0
2020-10-28 14:00:00,21.03,21.23,20.99,21.23,351054.0,18.7155,18.8935,18.6799,18.8935,351054.0
2020-10-28 14:30:00,21.23,21.35,21.19,21.32,1247705.0,18.8935,19.0003,18.8579,18.9736,1247705.0
2020-10-28 15:00:00,21.33,21.43,21.27,21.36,797469.0,18.9825,19.0715,18.9291,19.0092,797469.0
2020-10-28 15:30:00,21.36,21.5,21.29,21.34,1444164.0,19.0092,19.1338,18.9469,18.9914,1444164.0
2020-10-29 09:30:00,23.83,23.85,22.51,22.74,3079715.0,21.2073,21.2251,20.0326,20.2373,3079715.0
2020-10-29 10:00:00,22.74,22.92,22.41,22.53,855746.0,20.2373,20.3975,19.9436,20.0504,855746.0
2020-10-29 10:30:00,22.53,22.72,22.25,22.31,1004412.0,20.0504,20.2195,19.8012,19.8546,1004412.0
2020-10-29 11:00:00,22.33,22.55,21.9,22.25,831619.0,19.8724,20.0682,19.4897,19.8012,831619.0
2020-10-29 11:30:00,22.28,22.35,22.01,22.14,274772.0,19.8279,19.8902,19.5876,19.7033,274772.0
2020-10-29 12:00:00,22.16,22.2,21.64,21.95,406812.0,19.7211,19.7567,19.2584,19.5342,406812.0
2020-10-29 12:30:00,21.94,22.15,21.84,22.14,304226.0,19.5253,19.7122,19.4364,19.7033,304226.0
2020-10-29 13:00:00,22.15,22.38,22.11,22.31,505820.0,19.7122,19.9169,19.6766,19.8546,505820.0
2020-10-29 13:30:00,22.32,22.96,22.32,22.84,915529.0,19.8635,20.4331,19.8635,20.3263,915529.0
2020-10-29 14:00:00,22.83,22.96,22.71,22.91,793099.0,20.3174,20.4331,20.2106,20.3886,793099.0
2020-10-29 14:30:00,22.91,23.21,22.85,22.89,654057.0,20.3886,20.6556,20.3352,20.3708,654057.0
2020-10-29 15:00:00,22.89,23.03,22.71,22.83,1130177.0,20.3708,20.4954,20.2106,20.3174,1130177.0
2020-10-29 15:30:00,22.83,22.89,22.72,22.73,1519425.0,20.3174,20.3708,20.2195,20.2284,1519425.0
2020-10-30 09:30:00,22.72,22.84,22.16,22.47,1077696.0,20.2195,20.3263,19.7211,19.997,1077696.0
2020-10-30 10:00:00,22.47,22.62,22.04,22.12,698727.0,19.997,20.1305,19.6143,19.6855,698727.0
2020-10-30 10:30:00,22.12,22.26,21.97,22.06,1239929.0,19.6855,19.8101,19.552,19.6321,1239929.0
2020-10-30 11:00:00,22.07,22.4,22.06,22.37,609907.0,19.641,19.9347,19.6321,19.908,609907.0
2020-10-30 11:30:00,22.36,22.42,22.11,22.23,529368.0,19.8991,19.9525,19.6766,19.7834,529368.0
2020-10-30 12:00:00,22.22,22.52,22.2,22.5,438415.0,19.7745,20.0415,19.7567,20.0237,438415.0
2020-10-30 12:30:00,22.48,22.57,22.37,22.46,375627.0,20.0059,20.086,19.908,19.9881,375627.0
2020-10-30 13:00:00,22.46,22.63,22.41,22.59,287031.0,19.9881,20.1394,19.9436,20.1038,287031.0
2020-10-30 13:30:00,22.59,22.75,22.43,22.73,439310.0,20.1038,20.2462,19.9614,20.2284,439310.0
2020-10-30 14:00:00,22.73,22.74,22.48,22.51,368166.0,20.2284,20.2373,20.0059,20.0326,368166.0
2020-10-30 14:30:00,22.51,22.53,22.32,22.41,307638.0,20.0326,20.0504,19.8635,19.9436,307638.0
2020-10-30 15:00:00,22.42,22.42,22.1,22.14,435780.0,19.9525,19.9525,19.6677,19.7033,435780.0
2020-10-30 15:30:00,22.14,22.26,22.0,22.23,1683395.0,19.7033,19.8101,19.5787,19.7834,1683395.0
2020-11-02 09:30:00,22.57,22.84,22.47,22.81,546327.0,20.086,20.3263,19.997,20.2996,546327.0
2020-11-02 10:00:00,22.81,23.17,22.8,23.06,472577.0,20.2996,20.62,20.2907,20.5221,472577.0
2020-11-02 10:30:00,23.05,23.15,22.94,23.13,345509.0,20.5132,20.6022,20.4153,20.5844,345509.0
2020-11-02 11:00:00,23.13,23.42,23.09,23.42,527926.0,20.5844,20.8425,20.5488,20.8425,527926.0
2020-11-02 11:30:00,23.43,23.52,23.29,23.51,400218.0,20.8514,20.9315,20.7268,20.9226,400218.0
2020-11-02 12:00:00,23.52,23.65,23.52,23.65,416253.0,20.9315,21.0471,20.9315,21.0471,416253.0
2020-11-02 12:30:00,23.64,24.18,23.63,23.79,903014.0,21.0382,21.5188,21.0293,21.1717,903014.0
2020-11-02 13:00:00,23.8,23.82,23.55,23.63,361553.0,21.1806,21.1984,20.9582,21.0293,361553.0
2020-11-02 13:30:00,23.63,23.85,23.56,23.58,308188.0,21.0293,21.2251,20.9671,20.9849,308188.0
2020-11-02 14:00:00,23.57,23.92,23.57,23.84,892097.0,20.976,21.2874,20.976,21.2162,892097.0
2020-11-02 14:30:00,23.84,23.89,23.72,23.76,401380.0,21.2162,21.2607,21.1094,21.145,401380.0
2020-11-02 15:00:00,23.75,23.85,23.73,23.83,368090.0,21.1361,21.2251,21.1183,21.2073,368090.0
2020-11-02 15:30:00,23.83,23.87,23.6,23.63,1442069.0,21.2073,21.2429,21.0027,21.0293,1442069.0
2020-11-03 09:30:00,23.83,23.94,23.36,23.7,667718.0,21.2073,21.3052,20.7891,21.0916,667718.0
2020-11-03 10:00:00,23.7,24.0,23.62,23.91,384952.0,21.0916,21.3586,21.0204,21.2785,384952.0
2020-11-03 10:30:00,23.91,24.06,23.77,24.06,223946.0,21.2785,21.412,21.1539,21.412,223946.0
2020-11-03 11:00:00,24.05,24.07,23.88,23.99,199970.0,21.4031,21.4209,21.2518,21.3497,199970.0
2020-11-03 11:30:00,23.98,24.09,23.9,23.97,272763.0,21.3408,21.4387,21.2696,21.3319,272763.0
2020-11-03 12:00:00,23.96,24.0,23.91,23.95,163224.0,21.323,21.3586,21.2785,21.3141,163224.0
2020-11-03 12:30:00,23.95,23.98,23.8,23.84,156153.0,21.3141,21.3408,21.1806,21.2162,156153.0
2020-11-03 13:00:00,23.83,23.89,23.78,23.89,145296.0,21.2073,21.2607,21.1628,21.2607,145296.0
2020-11-03 13:30:00,23.89,23.91,23.74,23.77,221854.0,21.2607,21.2785,21.1272,21.1539,221854.0
2020-11-03 14:00:00,23.77,23.93,23.74,23.75,383605.0,21.1539,21.2963,21.1272,21.1361,383605.0
2020-11-03 14:30:00,23.75,23.86,23.74,23.79,266308.0,21.1361,21.234,21.1272,21.1717,266308.0
2020-11-03 15:00:00,23.79,23.83,23.6,23.83,596237.0,21.1717,21.2073,21.0027,21.2073,596237.0
2020-11-03 15:30:00,23.83,24.14,23.81,24.05,1221027.0,21.2073,21.4832,21.1895,21.4031,1221027.0
2020-11-04 09:30:00,23.74,23.9,23.26,23.89,479347.0,21.1272,21.2696,20.7001,21.2607,479347.0
2020-11-04 10:00:00,23.89,24.46,23.84,24.28,630205.0,21.2607,21.768,21.2162,21.6078,630205.0
2020-11-04 10:30:00,24.28,24.36,24.07,24.27,204814.0,21.6078,21.679,21.4209,21.5989,204814.0
2020-11-04 11:00:00,24.28,24.42,24.14,24.28,216866.0,21.6078,21.7324,21.4832,21.6078,216866.0
2020-11-04 11:30:00,24.27,24.28,24.04,24.2,187123.0,21.5989,21.6078,21.3942,21.5366,187123.0
2020-11-04 12:00:00,24.19,24.34,24.12,24.26,200020.0,21.5277,21.6612,21.4654,21.59,200020.0
2020-11-04 12:30:00,24.26,24.38,24.24,24.28,136881.0,21.59,21.6968,21.5722,21.6078,136881.0
2020-11-04 13:00:00,24.29,24.3,24.12,24.14,185636.0,21.6167,21.6256,21.4654,21.4832,185636.0
2020-11-04 13:30:00,24.15,24.34,24.08,24.3,149549.0,21.4921,21.6612,21.4298,21.6256,149549.0
2020-11-04 14:00:00,24.3,24.3,24.11,24.17,187033.0,21.6256,21.6256,21.4565,21.5099,187033.0
2020-11-04 14:30:00,24.17,24.21,24.0,24.03,248951.0,21.5099,21.5455,21.3586,21.3853,248951.0
2020-11-04 15:00:00,24.03,24.03,23.79,23.83,439470.0,21.3853,21.3853,21.1717,21.2073,439470.0
2020-11-04 15:30:00,23.83,23.97,23.78,23.84,864598.0,21.2073,21.3319,21.1628,21.2162,864598.0
2020-11-05 09:30:00,24.48,25.17,24.45,24.57,1292508.0,21.7858,22.3999,21.7591,21.8659,1292508.0
2020-11-05 10:00:00,24.57,24.63,24.45,24.45,475378.0,21.8659,21.9193,21.7591,21.7591,475378.0
2020-11-05 10:30:00,24.46,24.73,24.45,24.61,313302.0,21.768,22.0083,21.7591,21.9015,313302.0
2020-11-05 11:00:00,24.61,24.86,24.6,24.78,191292.0,21.9015,22.124,21.8926,22.0528,191292.0
2020-11-05 11:30:00,24.78,24.8,24.69,24.75,181130.0,22.0528,22.0706,21.9727,22.0261,181130.0
2020-11-05 12:00:00,24.75,24.75,24.55,24.62,168460.0,22.0261,22.0261,21.8481,21.9104,168460.0
2020-11-05 12:30:00,24.62,24.88,24.6,24.85,276970.0,21.9104,22.1418,21.8926,22.1151,276970.0
2020-11-05 13:00:00,24.84,24.99,24.82,24.98,201255.0,22.1062,22.2397,22.0884,22.2308,201255.0
2020-11-05 13:30:00,24.99,25.0,24.84,24.93,160885.0,22.2397,22.2486,22.1062,22.1863,160885.0
2020-11-05 14:00:00,24.95,24.96,24.86,24.88,140656.0,22.2041,22.213,22.124,22.1418,140656.0
2020-11-05 14:30:00,24.88,24.91,24.75,24.77,235283.0,22.1418,22.1685,22.0261,22.0439,235283.0
2020-11-05 15:00:00,24.76,24.89,24.68,24.85,365675.0,22.035,22.1507,21.9638,22.1151,365675.0
2020-11-05 15:30:00,24.86,24.87,24.68,24.71,916105.0,22.124,22.1329,21.9638,21.9905,916105.0
2020-11-06 09:30:00,24.51,24.92,24.43,24.78,439543.0,21.8125,22.1774,21.7413,22.0528,439543.0
2020-11-06 10:00:00,24.78,24.86,24.67,24.7,174971.0,22.0528,22.124,21.9549,21.9816,174971.0
2020-11-06 10:30:00,24.71,24.73,24.46,24.47,218149.0,21.9905,22.0083,21.768,21.7769,218149.0
2020-11-06 11:00:00,24.47,24.64,24.34,24.44,224217.0,21.7769,21.9282,21.6612,21.7502,224217.0
2020-11-06 11:30:00,24.44,24.56,24.39,24.49,200123.0,21.7502,21.857,21.7057,21.7947,200123.0
2020-11-06 12:00:00,24.47,24.47,24.22,24.28,140521.0,21.7769,21.7769,21.5544,21.6078,140521.0
2020-11-06 12:30:00,24.28,24.39,24.24,24.35,122763.0,21.6078,21.7057,21.5722,21.6701,122763.0
2020-11-06 13:00:00,24.35,24.36,24.28,24.32,149677.0,21.6701,21.679,21.6078,21.6434,149677.0
2020-11-06 13:30:00,24.3,24.45,24.25,24.37,212287.0,21.6256,21.7591,21.5811,21.6879,212287.0
2020-11-06 14:00:00,24.37,24.37,24.12,24.15,193929.0,21.6879,21.6879,21.4654,21.4921,193929.0
2020-11-06 14:30:00,24.16,24.19,24.13,24.18,155842.0,21.501,21.5277,21.4743,21.5188,155842.0
2020-11-06 15:00:00,24.18,24.32,24.15,24.31,369621.0,21.5188,21.6434,21.4921,21.6345,369621.0
2020-11-06 15:30:00,24.3,24.38,24.24,24.32,819850.0,21.6256,21.6968,21.5722,21.6434,819850.0
2020-11-09 09:30:00,26.65,27.99,26.25,26.54,829078.0,23.717,24.9095,23.361,23.6191,829078.0
2020-11-09 10:00:00,26.52,26.58,25.75,25.8,537343.0,23.6013,23.6547,22.916,22.9605,537343.0
2020-11-09 10:30:00,25.8,25.97,25.6,25.71,312586.0,22.9605,23.1118,22.7825,22.8804,312586.0
2020-11-09 11:00:00,25.71,25.93,25.64,25.91,321283.0,22.8804,23.0762,22.8181,23.0584,321283.0
2020-11-09 11:30:00,25.91,25.98,25.71,25.76,248481.0,23.0584,23.1207,22.8804,22.9249,248481.0
2020-11-09 12:00:00,25.76,25.89,25.57,25.71,226283.0,22.9249,23.0406,22.7558,22.8804,226283.0
2020-11-09 12:30:00,25.71,26.19,25.66,26.16,305061.0,22.8804,23.3076,22.8359,23.2809,305061.0
2020-11-09 13:00:00,26.16,26.17,25.9,25.95,361652.0,23.2809,23.2898,23.0495,23.094,361652.0
2020-11-09 13:30:00,25.96,25.99,25.79,25.85,398329.0,23.1029,23.1296,22.9516,23.005,398329.0
2020-11-09 14:00:00,25.85,25.87,25.58,25.66,269062.0,23.005,23.0228,22.7647,22.8359,269062.0
2020-11-09 14:30:00,25.67,25.67,25.25,25.28,329170.0,22.8448,22.8448,22.4711,22.4978,329170.0
2020-11-09 15:00:00,25.28,25.36,25.07,25.07,418450.0,22.4978,22.569,22.3109,22.3109,418450.0
2020-11-09 15:30:00,25.07,25.23,24.72,24.94,1733295.0,22.3109,22.4533,21.9994,22.1952,1733295.0
2020-11-10 09:30:00,25.05,25.32,24.82,25.21,797493.0,22.2931,22.5334,22.0884,22.4355,797493.0
2020-11-10 10:00:00,25.21,25.6,25.17,25.5,652549.0,22.4355,22.7825,22.3999,22.6935,652549.0
2020-11-10 10:30:00,25.5,25.6,25.28,25.6,417814.0,22.6935,22.7825,22.4978,22.7825,417814.0
2020-11-10 11:00:00,25.59,25.85,25.53,25.81,355282.0,22.7736,23.005,22.7202,22.9694,355282.0
2020-11-10 11:30:00,25.8,26.03,25.77,25.81,319246.0,22.9605,23.1652,22.9338,22.9694,319246.0
2020-11-10 12:00:00,25.81,25.92,25.8,25.84,172874.0,22.9694,23.0673,22.9605,22.9961,172874.0
2020-11-10 12:30:00,25.84,25.85,25.7,25.79,225519.0,22.9961,23.005,22.8715,22.9516,225519.0
2020-11-10 13:00:00,25.79,25.88,25.66,25.72,216099.0,22.9516,23.0317,22.8359,22.8893,216099.0
2020-11-10 13:30:00,25.72,25.78,25.66,25.73,122486.0,22.8893,22.9427,22.8359,22.8982,122486.0
2020-11-10 14:00:00,25.73,25.87,25.72,25.76,169367.0,22.8982,23.0228,22.8893,22.9249,169367.0
2020-11-10 14:30:00,25.76,25.93,25.76,25.89,331773.0,22.9249,23.0762,22.9249,23.0406,331773.0
2020-11-10 15:00:00,25.89,25.95,25.8,25.91,296402.0,23.0406,23.094,22.9605,23.0584,296402.0
2020-11-10 15:30:00,25.91,26.03,25.77,26.0,840401.0,23.0584,23.1652,22.9338,23.1385,840401.0
2020-11-11 09:30:00,26.95,26.95,25.53,25.58,787271.0,23.984,23.984,22.7202,22.7647,787271.0
2020-11-11 10:00:00,25.58,25.91,25.52,25.81,464890.0,22.7647,23.0584,22.7113,22.9694,464890.0
2020-11-11 10:30:00,25.82,26.09,25.81,25.95,281182.0,22.9783,23.2186,22.9694,23.094,281182.0
2020-11-11 11:00:00,25.95,26.0,25.84,25.89,191852.0,23.094,23.1385,22.9961,23.0406,191852.0
2020-11-11 11:30:00,25.89,26.01,25.86,25.89,157963.0,23.0406,23.1474,23.0139,23.0406,157963.0
2020-11-11 12:00:00,25.89,25.93,25.8,25.86,134732.0,23.0406,23.0762,22.9605,23.0139,134732.0
2020-11-11 12:30:00,25.86,25.88,25.75,25.8,179679.0,23.0139,23.0317,22.916,22.9605,179679.0
2020-11-11 13:00:00,25.8,25.9,25.74,25.82,125603.0,22.9605,23.0495,22.9071,22.9783,125603.0
2020-11-11 13:30:00,25.82,25.9,25.76,25.81,135475.0,22.9783,23.0495,22.9249,22.9694,135475.0
2020-11-11 14:00:00,25.81,25.83,25.63,25.64,178309.0,22.9694,22.9872,22.8092,22.8181,178309.0
2020-11-11 14:30:00,25.65,25.68,25.46,25.52,255373.0,22.827,22.8537,22.6579,22.7113,255373.0
2020-11-11 15:00:00,25.52,25.56,25.39,25.39,227065.0,22.7113,22.7469,22.5956,22.5956,227065.0
2020-11-11 15:30:00,25.39,25.52,25.33,25.35,840365.0,22.5956,22.7113,22.5423,22.5601,840365.0
2020-11-12 09:30:00,25.07,25.45,24.88,25.22,301389.0,22.3109,22.649,22.1418,22.4444,301389.0
2020-11-12 10:00:00,25.22,25.5,25.22,25.4,201913.0,22.4444,22.6935,22.4444,22.6045,201913.0
2020-11-12 10:30:00,25.4,25.73,25.36,25.72,400133.0,22.6045,22.8982,22.569,22.8893,400133.0
2020-11-12 11:00:00,25.73,25.76,25.56,25.63,234918.0,22.8982,22.9249,22.7469,22.8092,234918.0
2020-11-12 11:30:00,25.63,25.72,25.58,25.66,160444.0,22.8092,22.8893,22.7647,22.8359,160444.0
2020-11-12 12:00:00,25.66,25.8,25.6,25.67,293086.0,22.8359,22.9605,22.7825,22.8448,293086.0
2020-11-12 12:30:00,25.66,25.7,25.43,25.54,163077.0,22.8359,22.8715,22.6312,22.7291,163077.0
2020-11-12 13:00:00,25.53,25.57,25.29,25.34,167683.0,22.7202,22.7558,22.5067,22.5512,167683.0
2020-11-12 13:30:00,25.33,25.48,25.32,25.41,148536.0,22.5423,22.6757,22.5334,22.6134,148536.0
2020-11-12 14:00:00,25.42,25.48,25.22,25.24,145775.0,22.6223,22.6757,22.4444,22.4622,145775.0
2020-11-12 14:30:00,25.25,25.36,25.0,25.03,247148.0,22.4711,22.569,22.2486,22.2753,247148.0
2020-11-12 15:00:00,25.03,25.14,25.0,25.11,172909.0,22.2753,22.3732,22.2486,22.3465,172909.0
2020-11-12 15:30:00,25.11,25.28,25.01,25.28,740975.0,22.3465,22.4978,22.2575,22.4978,740975.0
2020-11-13 09:30:00,25.74,26.42,25.69,26.14,418278.0,22.9071,23.5123,22.8626,23.2631,418278.0
2020-11-13 10:00:00,26.15,26.27,25.95,26.0,238813.0,23.272,23.3788,23.094,23.1385,238813.0
2020-11-13 10:30:00,26.01,26.04,25.87,25.93,145697.0,23.1474,23.1741,23.0228,23.0762,145697.0
2020-11-13 11:00:00,25.93,26.13,25.9,26.1,120165.0,23.0762,23.2542,23.0495,23.2275,120165.0
2020-11-13 11:30:00,26.1,26.27,26.08,26.22,140758.0,23.2275,23.3788,23.2097,23.3343,140758.0
2020-11-13 12:00:00,26.22,26.24,26.1,26.14,83749.0,23.3343,23.3521,23.2275,23.2631,83749.0
2020-11-13 12:30:00,26.13,26.23,26.11,26.11,67334.0,23.2542,23.3432,23.2364,23.2364,67334.0
2020-11-13 13:00:00,26.12,26.21,26.07,26.17,121162.0,23.2453,23.3254,23.2008,23.2898,121162.0
2020-11-13 13:30:00,26.18,26.22,26.13,26.16,115670.0,23.2987,23.3343,23.2542,23.2809,115670.0
2020-11-13 14:00:00,26.16,26.27,26.15,26.26,112979.0,23.2809,23.3788,23.272,23.3699,112979.0
2020-11-13 14:30:00,26.27,26.48,26.26,26.44,157138.0,23.3788,23.5657,23.3699,23.5301,157138.0
2020-11-13 15:00:00,26.43,26.44,26.3,26.39,223744.0,23.5212,23.5301,23.4055,23.4856,223744.0
2020-11-13 15:30:00,26.38,26.45,26.29,26.34,556643.0,23.4767,23.539,23.3966,23.4411,556643.0
2020-11-16 09:30:00,27.54,27.61,26.9,27.05,923317.0,24.509,24.5713,23.9395,24.073,923317.0
2020-11-16 10:00:00,27.05,27.29,27.0,27.26,393541.0,24.073,24.2865,24.0285,24.2598,393541.0
2020-11-16 10:30:00,27.26,27.43,27.16,27.19,228819.0,24.2598,24.4111,24.1708,24.1975,228819.0
2020-11-16 11:00:00,27.2,27.24,27.14,27.18,334662.0,24.2064,24.242,24.153,24.1886,334662.0
2020-11-16 11:30:00,27.18,27.39,27.17,27.27,247382.0,24.1886,24.3755,24.1797,24.2687,247382.0
2020-11-16 12:00:00,27.27,27.43,27.24,27.31,237216.0,24.2687,24.4111,24.242,24.3043,237216.0
2020-11-16 12:30:00,27.31,27.34,27.21,27.24,215974.0,24.3043,24.331,24.2153,24.242,215974.0
2020-11-16 13:00:00,27.25,27.27,27.09,27.1,194060.0,24.2509,24.2687,24.1086,24.1175,194060.0
2020-11-16 13:30:00,27.1,27.11,26.86,26.94,223148.0,24.1175,24.1264,23.9039,23.9751,223148.0
2020-11-16 14:00:00,26.93,27.07,26.92,27.07,150158.0,23.9662,24.0908,23.9573,24.0908,150158.0
2020-11-16 14:30:00,27.07,27.29,27.05,27.27,466620.0,24.0908,24.2865,24.073,24.2687,466620.0
2020-11-16 15:00:00,27.28,27.3,27.18,27.21,311310.0,24.2776,24.2954,24.1886,24.2153,311310.0
2020-11-16 15:30:00,27.21,27.36,27.21,27.3,929772.0,24.2153,24.3488,24.2153,24.2954,929772.0
2020-11-17 09:30:00,26.99,27.27,26.78,26.96,384940.0,24.0196,24.2687,23.8327,23.9929,384940.0
2020-11-17 10:00:00,26.96,27.48,26.92,27.45,258992.0,23.9929,24.4556,23.9573,24.4289,258992.0
2020-11-17 10:30:00,27.46,27.59,27.42,27.55,247437.0,24.4378,24.5535,24.4022,24.5179,247437.0
2020-11-17 11:00:00,27.57,27.75,27.52,27.75,209915.0,24.5357,24.6959,24.4912,24.6959,209915.0
2020-11-17 11:30:00,27.75,28.02,27.7,27.71,281646.0,24.6959,24.9362,24.6514,24.6603,281646.0
2020-11-17 12:00:00,27.71,27.83,27.68,27.82,137659.0,24.6603,24.7671,24.6336,24.7582,137659.0
2020-11-17 12:30:00,27.82,28.05,27.81,27.98,263041.0,24.7582,24.9629,24.7493,24.9006,263041.0
2020-11-17 13:00:00,27.98,27.98,27.88,27.93,113024.0,24.9006,24.9006,24.8116,24.8561,113024.0
2020-11-17 13:30:00,27.93,28.0,27.85,27.96,161780.0,24.8561,24.9184,24.7849,24.8828,161780.0
2020-11-17 14:00:00,27.96,28.19,27.95,28.16,136443.0,24.8828,25.0875,24.8739,25.0608,136443.0
2020-11-17 14:30:00,28.16,28.37,28.15,28.33,225432.0,25.0608,25.2477,25.0519,25.2121,225432.0
2020-11-17 15:00:00,28.34,28.4,28.28,28.36,433329.0,25.221,25.2744,25.1676,25.2388,433329.0
2020-11-17 15:30:00,28.36,28.46,28.27,28.46,699497.0,25.2388,25.3278,25.1587,25.3278,699497.0
2020-11-18 09:30:00,28.51,28.79,28.29,28.33,487557.0,25.3723,25.6215,25.1765,25.2121,487557.0
2020-11-18 10:00:00,28.33,28.61,28.29,28.46,368642.0,25.2121,25.4613,25.1765,25.3278,368642.0
2020-11-18 10:30:00,28.46,28.53,28.29,28.45,171339.0,25.3278,25.3901,25.1765,25.3189,171339.0
2020-11-18 11:00:00,28.45,28.5,28.4,28.44,104097.0,25.3189,25.3634,25.2744,25.31,104097.0
2020-11-18 11:30:00,28.44,28.55,28.4,28.41,115463.0,25.31,25.4079,25.2744,25.2833,115463.0
2020-11-18 12:00:00,28.41,28.57,28.39,28.54,122963.0,25.2833,25.4257,25.2655,25.399,122963.0
2020-11-18 12:30:00,28.53,28.75,28.52,28.74,121273.0,25.3901,25.5859,25.3812,25.577,121273.0
2020-11-18 13:00:00,28.74,28.78,28.59,28.6,116147.0,25.577,25.6126,25.4435,25.4524,116147.0
2020-11-18 13:30:00,28.6,28.65,28.47,28.51,175009.0,25.4524,25.4969,25.3367,25.3723,175009.0
2020-11-18 14:00:00,28.51,28.59,28.35,28.42,142964.0,25.3723,25.4435,25.2299,25.2922,142964.0
2020-11-18 14:30:00,28.43,28.65,28.4,28.56,165178.0,25.3011,25.4969,25.2744,25.4168,165178.0
2020-11-18 15:00:00,28.56,28.57,28.22,28.27,279524.0,25.4168,25.4257,25.1142,25.1587,279524.0
2020-11-18 15:30:00,28.26,28.27,27.96,27.97,683830.0,25.1498,25.1587,24.8828,24.8917,683830.0
2020-11-19 09:30:00,27.75,28.3,27.62,28.13,305926.0,24.6959,25.1854,24.5802,25.0341,305926.0
2020-11-19 10:00:00,28.13,28.41,28.05,28.12,365910.0,25.0341,25.2833,24.9629,25.0252,365910.0
2020-11-19 10:30:00,28.12,28.17,27.88,27.95,183623.0,25.0252,25.0697,24.8116,24.8739,183623.0
2020-11-19 11:00:00,27.94,28.04,27.8,27.95,204165.0,24.865,24.954,24.7404,24.8739,204165.0
2020-11-19 11:30:00,27.95,28.0,27.87,27.91,106154.0,24.8739,24.9184,24.8027,24.8383,106154.0
2020-11-19 12:00:00,27.9,27.93,27.73,27.79,133620.0,24.8294,24.8561,24.6781,24.7315,133620.0
2020-11-19 12:30:00,27.79,27.85,27.7,27.78,116824.0,24.7315,24.7849,24.6514,24.7226,116824.0
2020-11-19 13:00:00,27.78,28.12,27.77,28.12,218432.0,24.7226,25.0252,24.7137,25.0252,218432.0
2020-11-19 13:30:00,28.11,28.26,28.1,28.14,145194.0,25.0163,25.1498,25.0074,25.043,145194.0
2020-11-19 14:00:00,28.14,28.35,28.12,28.27,143416.0,25.043,25.2299,25.0252,25.1587,143416.0
2020-11-19 14:30:00,28.28,28.39,28.25,28.27,125815.0,25.1676,25.2655,25.1409,25.1587,125815.0
2020-11-19 15:00:00,28.27,28.38,28.25,28.29,153907.0,25.1587,25.2566,25.1409,25.1765,153907.0
2020-11-19 15:30:00,28.28,28.46,28.27,28.4,541095.0,25.1676,25.3278,25.1587,25.2744,541095.0
2020-11-20 09:30:00,28.29,28.54,28.23,28.5,250364.0,25.1765,25.399,25.1231,25.3634,250364.0
2020-11-20 10:00:00,28.5,28.76,28.41,28.53,235382.0,25.3634,25.5948,25.2833,25.3901,235382.0
2020-11-20 10:30:00,28.55,28.6,28.36,28.55,204610.0,25.4079,25.4524,25.2388,25.4079,204610.0
2020-11-20 11:00:00,28.56,28.6,28.27,28.37,228718.0,25.4168,25.4524,25.1587,25.2477,228718.0
2020-11-20 11:30:00,28.37,28.47,28.29,28.37,182862.0,25.2477,25.3367,25.1765,25.2477,182862.0
2020-11-20 12:00:00,28.37,28.39,28.23,28.25,158587.0,25.2477,25.2655,25.1231,25.1409,158587.0
2020-11-20 12:30:00,28.26,28.4,28.22,28.32,211623.0,25.1498,25.2744,25.1142,25.2032,211623.0
2020-11-20 13:00:00,28.32,28.52,28.27,28.5,142596.0,25.2032,25.3812,25.1587,25.3634,142596.0
2020-11-20 13:30:00,28.5,28.52,28.36,28.38,98999.0,25.3634,25.3812,25.2388,25.2566,98999.0
2020-11-20 14:00:00,28.38,28.42,28.35,28.4,133934.0,25.2566,25.2922,25.2299,25.2744,133934.0
2020-11-20 14:30:00,28.4,28.46,28.34,28.46,129358.0,25.2744,25.3278,25.221,25.3278,129358.0
2020-11-20 15:00:00,28.46,28.57,28.41,28.54,223564.0,25.3278,25.4257,25.2833,25.399,223564.0
2020-11-20 15:30:00,28.53,28.65,28.45,28.47,674422.0,25.3901,25.4969,25.3189,25.3367,674422.0
2020-11-23 09:30:00,29.23,29.3,28.56,28.59,428274.0,26.013,26.0753,25.4168,25.4435,428274.0
2020-11-23 10:00:00,28.6,28.71,28.42,28.53,474702.0,25.4524,25.5503,25.2922,25.3901,474702.0
2020-11-23 10:30:00,28.51,29.08,28.5,29.08,312649.0,25.3723,25.8795,25.3634,25.8795,312649.0
2020-11-23 11:00:00,29.08,29.19,28.96,29.14,170901.0,25.8795,25.9774,25.7727,25.9329,170901.0
2020-11-23 11:30:00,29.13,29.17,28.91,28.93,209245.0,25.924,25.9596,25.7282,25.746,209245.0
2020-11-23 12:00:00,28.93,28.97,28.84,28.88,159873.0,25.746,25.7816,25.666,25.7015,159873.0
2020-11-23 12:30:00,28.87,28.89,28.72,28.74,290699.0,25.6926,25.7104,25.5592,25.577,290699.0
2020-11-23 13:00:00,28.73,28.75,28.58,28.62,489591.0,25.5681,25.5859,25.4346,25.4702,489591.0
2020-11-23 13:30:00,28.62,28.79,28.56,28.79,215081.0,25.4702,25.6215,25.4168,25.6215,215081.0
2020-11-23 14:00:00,28.79,28.94,28.69,28.94,138950.0,25.6215,25.7549,25.5325,25.7549,138950.0
2020-11-23 14:30:00,28.95,29.03,28.9,28.95,177579.0,25.7638,25.835,25.7193,25.7638,177579.0
2020-11-23 15:00:00,28.96,29.05,28.86,28.9,171555.0,25.7727,25.8528,25.6838,25.7193,171555.0
2020-11-23 15:30:00,28.9,28.93,28.79,28.87,577441.0,25.7193,25.746,25.6215,25.6926,577441.0
2020-11-24 09:30:00,29.79,30.15,29.3,29.75,687127.0,26.5114,26.8318,26.0753,26.4758,687127.0
2020-11-24 10:00:00,29.77,29.94,29.67,29.74,404453.0,26.4936,26.6449,26.4046,26.4669,404453.0
2020-11-24 10:30:00,29.74,29.98,29.61,29.9,548316.0,26.4669,26.6805,26.3512,26.6093,548316.0
2020-11-24 11:00:00,29.9,30.13,29.76,30.02,457010.0,26.6093,26.814,26.4847,26.7161,457010.0
2020-11-24 11:30:00,30.02,30.02,29.75,29.81,409402.0,26.7161,26.7161,26.4758,26.5292,409402.0
2020-11-24 12:00:00,29.82,30.0,29.8,29.98,146044.0,26.5381,26.6983,26.5203,26.6805,146044.0
2020-11-24 12:30:00,29.99,29.99,29.84,29.9,121101.0,26.6894,26.6894,26.5559,26.6093,121101.0
2020-11-24 13:00:00,29.9,30.01,29.85,29.87,199725.0,26.6093,26.7072,26.5648,26.5826,199725.0
2020-11-24 13:30:00,29.88,29.93,29.85,29.89,170840.0,26.5915,26.636,26.5648,26.6004,170840.0
2020-11-24 14:00:00,29.9,30.06,29.89,30.05,196488.0,26.6093,26.7517,26.6004,26.7428,196488.0
2020-11-24 14:30:00,30.05,30.3,30.03,30.29,382610.0,26.7428,26.9653,26.725,26.9564,382610.0
2020-11-24 15:00:00,30.29,30.35,30.22,30.27,180927.0,26.9564,27.0098,26.8941,26.9386,180927.0
2020-11-24 15:30:00,30.27,30.31,30.07,30.12,646453.0,26.9386,26.9742,26.7606,26.8051,646453.0
2020-11-25 09:30:00,29.57,29.65,29.1,29.47,434399.0,26.3156,26.3868,25.8973,26.2266,434399.0
2020-11-25 10:00:00,29.48,29.53,29.3,29.5,291002.0,26.2355,26.28,26.0753,26.2533,291002.0
2020-11-25 10:30:00,29.51,29.53,29.14,29.23,339569.0,26.2622,26.28,25.9329,26.013,339569.0
2020-11-25 11:00:00,29.22,29.48,29.15,29.45,177275.0,26.0041,26.2355,25.9418,26.2088,177275.0
2020-11-25 11:30:00,29.46,29.62,29.42,29.57,170280.0,26.2177,26.3601,26.1821,26.3156,170280.0
2020-11-25 12:00:00,29.58,29.69,29.54,29.59,147589.0,26.3245,26.4224,26.2889,26.3334,147589.0
2020-11-25 12:30:00,29.6,29.63,29.47,29.57,145440.0,26.3423,26.369,26.2266,26.3156,145440.0
2020-11-25 13:00:00,29.58,29.72,29.54,29.68,155445.0,26.3245,26.4491,26.2889,26.4135,155445.0
2020-11-25 13:30:00,29.67,29.75,29.53,29.59,146274.0,26.4046,26.4758,26.28,26.3334,146274.0
2020-11-25 14:00:00,29.61,29.61,29.43,29.56,95767.0,26.3512,26.3512,26.191,26.3067,95767.0
2020-11-25 14:30:00,29.57,29.62,29.49,29.61,100125.0,26.3156,26.3601,26.2444,26.3512,100125.0
2020-11-25 15:00:00,29.6,29.66,29.52,29.55,126499.0,26.3423,26.3957,26.2711,26.2978,126499.0
2020-11-25 15:30:00,29.55,29.76,29.51,29.69,568610.0,26.2978,26.4847,26.2622,26.4224,568610.0
2020-11-27 09:30:00,29.49,29.6,29.11,29.37,352837.0,26.2444,26.3423,25.9062,26.1376,352837.0
2020-11-27 10:00:00,29.37,29.48,29.21,29.24,181050.0,26.1376,26.2355,25.9952,26.0219,181050.0
2020-11-27 10:30:00,29.25,29.32,28.94,29.27,324093.0,26.0308,26.0931,25.7549,26.0486,324093.0
2020-11-27 11:00:00,29.27,29.31,28.81,28.93,210259.0,26.0486,26.0842,25.6393,25.746,210259.0
2020-11-27 11:30:00,28.94,29.15,28.88,29.05,148543.0,25.7549,25.9418,25.7015,25.8528,148543.0
2020-11-27 12:00:00,29.05,29.07,28.93,29.0,186284.0,25.8528,25.8706,25.746,25.8083,186284.0
2020-11-27 12:30:00,29.0,29.11,28.98,29.03,376166.0,25.8083,25.9062,25.7905,25.835,376166.0
2020-11-30 09:30:00,28.65,28.75,28.13,28.27,587126.0,25.4969,25.5859,25.0341,25.1587,587126.0
2020-11-30 10:00:00,28.27,28.32,27.92,28.0,429371.0,25.1587,25.2032,24.8472,24.9184,429371.0
2020-11-30 10:30:00,27.99,28.36,27.77,28.35,311936.0,24.9095,25.2388,24.7137,25.2299,311936.0
2020-11-30 11:00:00,28.35,28.49,28.0,28.04,468620.0,25.2299,25.3545,24.9184,24.954,468620.0
2020-11-30 11:30:00,28.05,28.22,28.0,28.17,144482.0,24.9629,25.1142,24.9184,25.0697,144482.0
2020-11-30 12:00:00,28.17,28.17,28.02,28.03,124472.0,25.0697,25.0697,24.9362,24.9451,124472.0
2020-11-30 12:30:00,28.03,28.16,28.0,28.15,133889.0,24.9451,25.0608,24.9184,25.0519,133889.0
2020-11-30 13:00:00,28.15,28.2,28.05,28.18,160399.0,25.0519,25.0964,24.9629,25.0786,160399.0
2020-11-30 13:30:00,28.18,28.28,28.13,28.26,153235.0,25.0786,25.1676,25.0341,25.1498,153235.0
2020-11-30 14:00:00,28.26,28.36,28.2,28.23,206788.0,25.1498,25.2388,25.0964,25.1231,206788.0
2020-11-30 14:30:00,28.23,28.31,28.15,28.3,210944.0,25.1231,25.1943,25.0519,25.1854,210944.0
2020-11-30 15:00:00,28.3,28.38,28.21,28.29,213867.0,25.1854,25.2566,25.1053,25.1765,213867.0
2020-11-30 15:30:00,28.29,28.34,28.22,28.33,686737.0,25.1765,25.221,25.1142,25.2121,686737.0
2020-12-01 09:30:00,28.84,28.96,28.44,28.63,496048.0,25.666,25.7727,25.31,25.4791,496048.0
2020-12-01 10:00:00,28.64,28.84,28.6,28.75,196842.0,25.488,25.666,25.4524,25.5859,196842.0
2020-12-01 10:30:00,28.75,28.8,28.46,28.61,154897.0,25.5859,25.6304,25.3278,25.4613,154897.0
2020-12-01 11:00:00,28.61,28.71,28.34,28.37,256969.0,25.4613,25.5503,25.221,25.2477,256969.0
2020-12-01 11:30:00,28.37,28.38,28.16,28.19,160566.0,25.2477,25.2566,25.0608,25.0875,160566.0
2020-12-01 12:00:00,28.18,28.25,28.1,28.21,128240.0,25.0786,25.1409,25.0074,25.1053,128240.0
2020-12-01 12:30:00,28.2,28.41,28.15,28.39,140797.0,25.0964,25.2833,25.0519,25.2655,140797.0
2020-12-01 13:00:00,28.39,28.4,28.22,28.27,128219.0,25.2655,25.2744,25.1142,25.1587,128219.0
2020-12-01 13:30:00,28.27,28.34,28.23,28.32,332850.0,25.1587,25.221,25.1231,25.2032,332850.0
2020-12-01 14:00:00,28.32,28.51,28.26,28.44,404615.0,25.2032,25.3723,25.1498,25.31,404615.0
2020-12-01 14:30:00,28.45,28.45,28.31,28.32,302422.0,25.3189,25.3189,25.1943,25.2032,302422.0
2020-12-01 15:00:00,28.32,28.34,28.1,28.26,283311.0,25.2032,25.221,25.0074,25.1498,283311.0
2020-12-01 15:30:00,28.26,28.4,28.18,28.36,650436.0,25.1498,25.2744,25.0786,25.2388,650436.0
2020-12-02 09:30:00,27.86,28.26,27.79,28.16,619345.0,24.7938,25.1498,24.7315,25.0608,619345.0
2020-12-02 10:00:00,28.16,28.28,28.08,28.27,473875.0,25.0608,25.1676,24.9896,25.1587,473875.0
2020-12-02 10:30:00,28.28,28.6,28.26,28.44,249509.0,25.1676,25.4524,25.1498,25.31,249509.0
2020-12-02 11:00:00,28.45,28.65,28.44,28.65,297635.0,25.3189,25.4969,25.31,25.4969,297635.0
2020-12-02 11:30:00,28.65,28.67,28.38,28.48,188993.0,25.4969,25.5147,25.2566,25.3456,188993.0
2020-12-02 12:00:00,28.47,28.5,28.39,28.5,136281.0,25.3367,25.3634,25.2655,25.3634,136281.0
2020-12-02 12:30:00,28.49,28.51,28.4,28.46,137537.0,25.3545,25.3723,25.2744,25.3278,137537.0
2020-12-02 13:00:00,28.46,28.52,28.44,28.52,185519.0,25.3278,25.3812,25.31,25.3812,185519.0
2020-12-02 13:30:00,28.51,28.52,28.39,28.47,122548.0,25.3723,25.3812,25.2655,25.3367,122548.0
2020-12-02 14:00:00,28.48,28.51,28.38,28.44,208653.0,25.3456,25.3723,25.2566,25.31,208653.0
2020-12-02 14:30:00,28.44,28.48,28.37,28.42,285638.0,25.31,25.3456,25.2477,25.2922,285638.0
2020-12-02 15:00:00,28.43,28.47,28.28,28.38,280499.0,25.3011,25.3367,25.1676,25.2566,280499.0
2020-12-02 15:30:00,28.38,28.56,28.37,28.49,839916.0,25.2566,25.4168,25.2477,25.3545,839916.0
2020-12-03 09:30:00,28.7,29.24,28.68,29.18,425524.0,25.5414,26.0219,25.5236,25.9685,425524.0
2020-12-03 10:00:00,29.18,29.35,29.16,29.33,255161.0,25.9685,26.1198,25.9507,26.102,255161.0
2020-12-03 10:30:00,29.34,29.47,29.24,29.26,246315.0,26.1109,26.2266,26.0219,26.0397,246315.0
2020-12-03 11:00:00,29.26,29.38,29.16,29.34,266209.0,26.0397,26.1465,25.9507,26.1109,266209.0
2020-12-03 11:30:00,29.35,29.5,29.34,29.4,152610.0,26.1198,26.2533,26.1109,26.1643,152610.0
2020-12-03 12:00:00,29.4,29.64,29.35,29.6,351684.0,26.1643,26.3779,26.1198,26.3423,351684.0
2020-12-03 12:30:00,29.61,29.68,29.44,29.55,117854.0,26.3512,26.4135,26.1999,26.2978,117854.0
2020-12-03 13:00:00,29.55,29.75,29.51,29.71,262975.0,26.2978,26.4758,26.2622,26.4402,262975.0
2020-12-03 13:30:00,29.71,29.72,29.37,29.39,210017.0,26.4402,26.4491,26.1376,26.1554,210017.0
2020-12-03 14:00:00,29.39,29.64,29.37,29.59,234076.0,26.1554,26.3779,26.1376,26.3334,234076.0
2020-12-03 14:30:00,29.59,29.64,29.4,29.41,180436.0,26.3334,26.3779,26.1643,26.1732,180436.0
2020-12-03 15:00:00,29.41,29.49,29.37,29.38,233072.0,26.1732,26.2444,26.1376,26.1465,233072.0
2020-12-03 15:30:00,29.39,29.42,29.22,29.28,762055.0,26.1554,26.1821,26.0041,26.0575,762055.0
2020-12-04 09:30:00,29.37,29.4,28.89,29.08,489109.0,26.1376,26.1643,25.7104,25.8795,489109.0
2020-12-04 10:00:00,29.08,29.2,28.89,29.12,310898.0,25.8795,25.9863,25.7104,25.9151,310898.0
2020-12-04 10:30:00,29.12,29.29,29.09,29.21,241798.0,25.9151,26.0664,25.8884,25.9952,241798.0
2020-12-04 11:00:00,29.2,29.42,29.14,29.39,136579.0,25.9863,26.1821,25.9329,26.1554,136579.0
2020-12-04 11:30:00,29.39,29.4,29.18,29.28,145228.0,26.1554,26.1643,25.9685,26.0575,145228.0
2020-12-04 12:00:00,29.28,29.51,29.27,29.46,191291.0,26.0575,26.2622,26.0486,26.2177,191291.0
2020-12-04 12:30:00,29.46,29.62,29.41,29.42,202972.0,26.2177,26.3601,26.1732,26.1821,202972.0
2020-12-04 13:00:00,29.43,29.45,29.29,29.39,191217.0,26.191,26.2088,26.0664,26.1554,191217.0
2020-12-04 13:30:00,29.39,29.55,29.33,29.53,154326.0,26.1554,26.2978,26.102,26.28,154326.0
2020-12-04 14:00:00,29.53,29.55,29.26,29.3,254035.0,26.28,26.2978,26.0397,26.0753,254035.0
2020-12-04 14:30:00,29.3,29.37,29.21,29.29,319780.0,26.0753,26.1376,25.9952,26.0664,319780.0
2020-12-04 15:00:00,29.29,29.3,29.13,29.15,230702.0,26.0664,26.0753,25.924,25.9418,230702.0
2020-12-04 15:30:00,29.16,29.35,29.14,29.35,766950.0,25.9507,26.1198,25.9329,26.1198,766950.0
2020-12-07 09:30:00,29.4,29.4,28.82,29.01,94787.0,26.1643,26.1643,25.6482,25.8172,94787.0
2020-12-07 10:00:00,29.02,29.31,28.93,29.27,161419.0,25.8261,26.0842,25.746,26.0486,161419.0
2020-12-07 10:30:00,29.28,29.57,29.28,29.55,228563.0,26.0575,26.3156,26.0575,26.2978,228563.0
2020-12-07 11:00:00,29.55,29.6,29.43,29.59,103297.0,26.2978,26.3423,26.191,26.3334,103297.0
2020-12-07 11:30:00,29.6,29.66,29.45,29.53,160295.0,26.3423,26.3957,26.2088,26.28,160295.0
2020-12-07 12:00:00,29.54,29.62,29.5,29.55,81539.0,26.2889,26.3601,26.2533,26.2978,81539.0
2020-12-07 12:30:00,29.55,29.56,29.34,29.4,247521.0,26.2978,26.3067,26.1109,26.1643,247521.0
2020-12-07 13:00:00,29.4,29.58,29.35,29.53,198624.0,26.1643,26.3245,26.1198,26.28,198624.0
2020-12-07 13:30:00,29.53,29.62,29.43,29.52,215809.0,26.28,26.3601,26.191,26.2711,215809.0
2020-12-07 14:00:00,29.51,29.6,29.45,29.59,176987.0,26.2622,26.3423,26.2088,26.3334,176987.0
2020-12-07 14:30:00,29.6,29.63,29.5,29.5,110058.0,26.3423,26.369,26.2533,26.2533,110058.0
2020-12-07 15:00:00,29.51,29.68,29.48,29.65,356275.0,26.2622,26.4135,26.2355,26.3868,356275.0
2020-12-07 15:30:00,29.64,29.75,29.53,29.74,657318.0,26.3779,26.4758,26.28,26.4669,657318.0
2020-12-08 09:30:00,29.04,29.62,28.91,29.51,282546.0,25.8439,26.3601,25.7282,26.2622,282546.0
2020-12-08 10:00:00,29.48,29.69,29.36,29.5,121773.0,26.2355,26.4224,26.1287,26.2533,121773.0
2020-12-08 10:30:00,29.49,29.74,29.47,29.73,245774.0,26.2444,26.4669,26.2266,26.458,245774.0
2020-12-08 11:00:00,29.73,29.75,29.55,29.58,148884.0,26.458,26.4758,26.2978,26.3245,148884.0
2020-12-08 11:30:00,29.57,29.66,29.49,29.61,142842.0,26.3156,26.3957,26.2444,26.3512,142842.0
2020-12-08 12:00:00,29.61,29.65,29.53,29.64,118087.0,26.3512,26.3868,26.28,26.3779,118087.0
2020-12-08 12:30:00,29.63,29.7,29.61,29.63,88459.0,26.369,26.4313,26.3512,26.369,88459.0
2020-12-08 13:00:00,29.64,29.75,29.58,29.71,88944.0,26.3779,26.4758,26.3245,26.4402,88944.0
2020-12-08 13:30:00,29.71,29.75,29.68,29.71,132766.0,26.4402,26.4758,26.4135,26.4402,132766.0
2020-12-08 14:00:00,29.71,29.73,29.6,29.68,129064.0,26.4402,26.458,26.3423,26.4135,129064.0
2020-12-08 14:30:00,29.67,29.68,29.37,29.39,233773.0,26.4046,26.4135,26.1376,26.1554,233773.0
2020-12-08 15:00:00,29.39,29.47,29.3,29.35,336865.0,26.1554,26.2266,26.0753,26.1198,336865.0
2020-12-08 15:30:00,29.34,29.51,29.22,29.5,740046.0,26.1109,26.2622,26.0041,26.2533,740046.0
2020-12-09 09:30:00,29.68,30.14,29.5,30.09,487883.0,26.4135,26.8229,26.2533,26.7784,487883.0
2020-12-09 10:00:00,30.09,30.24,29.94,30.03,311896.0,26.7784,26.9119,26.6449,26.725,311896.0
2020-12-09 10:30:00,30.04,30.1,29.74,29.74,137011.0,26.7339,26.7873,26.4669,26.4669,137011.0
2020-12-09 11:00:00,29.75,30.0,29.72,29.93,114403.0,26.4758,26.6983,26.4491,26.636,114403.0
2020-12-09 11:30:00,29.91,29.91,29.76,29.8,91949.0,26.6182,26.6182,26.4847,26.5203,91949.0
2020-12-09 12:00:00,29.8,29.95,29.76,29.95,101916.0,26.5203,26.6538,26.4847,26.6538,101916.0
2020-12-09 12:30:00,29.95,29.96,29.63,29.76,85633.0,26.6538,26.6627,26.369,26.4847,85633.0
2020-12-09 13:00:00,29.75,29.75,29.59,29.59,70596.0,26.4758,26.4758,26.3334,26.3334,70596.0
2020-12-09 13:30:00,29.59,29.59,29.17,29.2,177541.0,26.3334,26.3334,25.9596,25.9863,177541.0
2020-12-09 14:00:00,29.2,29.48,29.19,29.48,104632.0,25.9863,26.2355,25.9774,26.2355,104632.0
2020-12-09 14:30:00,29.47,29.57,29.4,29.56,90935.0,26.2266,26.3156,26.1643,26.3067,90935.0
2020-12-09 15:00:00,29.56,29.62,29.51,29.59,241563.0,26.3067,26.3601,26.2622,26.3334,241563.0
2020-12-09 15:30:00,29.59,29.67,29.54,29.63,458979.0,26.3334,26.4046,26.2889,26.369,458979.0
2020-12-10 09:30:00,29.32,29.74,29.04,29.66,334957.0,26.0931,26.4669,25.8439,26.3957,334957.0
2020-12-10 10:00:00,29.66,29.7,29.4,29.44,176334.0,26.3957,26.4313,26.1643,26.1999,176334.0
2020-12-10 10:30:00,29.45,29.58,29.38,29.41,159401.0,26.2088,26.3245,26.1465,26.1732,159401.0
2020-12-10 11:00:00,29.41,29.42,29.24,29.28,119597.0,26.1732,26.1821,26.0219,26.0575,119597.0
2020-12-10 11:30:00,29.27,29.33,29.23,29.25,87637.0,26.0486,26.102,26.013,26.0308,87637.0
2020-12-10 12:00:00,29.25,29.59,29.24,29.59,81367.0,26.0308,26.3334,26.0219,26.3334,81367.0
2020-12-10 12:30:00,29.59,29.78,29.57,29.77,81123.0,26.3334,26.5025,26.3156,26.4936,81123.0
2020-12-10 13:00:00,29.78,29.87,29.71,29.84,141380.0,26.5025,26.5826,26.4402,26.5559,141380.0
2020-12-10 13:30:00,29.85,29.89,29.48,29.5,97712.0,26.5648,26.6004,26.2355,26.2533,97712.0
2020-12-10 14:00:00,29.51,29.6,29.46,29.6,149802.0,26.2622,26.3423,26.2177,26.3423,149802.0
2020-12-10 14:30:00,29.6,29.68,29.54,29.55,97196.0,26.3423,26.4135,26.2889,26.2978,97196.0
2020-12-10 15:00:00,29.55,29.71,29.52,29.53,128826.0,26.2978,26.4402,26.2711,26.28,128826.0
2020-12-10 15:30:00,29.53,29.66,29.49,29.62,344688.0,26.28,26.3957,26.2444,26.3601,344688.0
2020-12-11 09:30:00,29.57,30.09,29.48,29.87,390481.0,26.3156,26.7784,26.2355,26.5826,390481.0
2020-12-11 10:00:00,29.86,29.98,29.74,29.75,297403.0,26.5737,26.6805,26.4669,26.4758,297403.0
2020-12-11 10:30:00,29.76,29.76,29.51,29.55,197806.0,26.4847,26.4847,26.2622,26.2978,197806.0
2020-12-11 11:00:00,29.55,29.58,29.32,29.34,107177.0,26.2978,26.3245,26.0931,26.1109,107177.0
2020-12-11 11:30:00,29.34,29.47,29.32,29.45,123546.0,26.1109,26.2266,26.0931,26.2088,123546.0
2020-12-11 12:00:00,29.45,29.45,29.15,29.43,154504.0,26.2088,26.2088,25.9418,26.191,154504.0
2020-12-11 12:30:00,29.42,29.42,29.3,29.36,104240.0,26.1821,26.1821,26.0753,26.1287,104240.0
2020-12-11 13:00:00,29.34,29.47,29.33,29.43,79111.0,26.1109,26.2266,26.102,26.191,79111.0
2020-12-11 13:30:00,29.42,29.45,29.24,29.34,88406.0,26.1821,26.2088,26.0219,26.1109,88406.0
2020-12-11 14:00:00,29.33,29.37,29.26,29.28,75695.0,26.102,26.1376,26.0397,26.0575,75695.0
2020-12-11 14:30:00,29.28,29.37,29.27,29.29,127437.0,26.0575,26.1376,26.0486,26.0664,127437.0
2020-12-11 15:00:00,29.3,29.39,29.2,29.37,163442.0,26.0753,26.1554,25.9863,26.1376,163442.0
2020-12-11 15:30:00,29.37,29.4,29.25,29.32,401910.0,26.1376,26.1643,26.0308,26.0931,401910.0
2020-12-14 09:30:00,29.72,30.0,29.51,29.65,364205.0,26.4491,26.6983,26.2622,26.3868,364205.0
2020-12-14 10:00:00,29.65,29.83,29.55,29.59,170789.0,26.3868,26.547,26.2978,26.3334,170789.0
2020-12-14 10:30:00,29.6,29.67,29.41,29.42,233074.0,26.3423,26.4046,26.1732,26.1821,233074.0
2020-12-14 11:00:00,29.42,29.56,29.36,29.45,195321.0,26.1821,26.3067,26.1287,26.2088,195321.0
2020-12-14 11:30:00,29.44,29.47,29.33,29.35,136960.0,26.1999,26.2266,26.102,26.1198,136960.0
2020-12-14 12:00:00,29.35,29.41,29.33,29.38,130040.0,26.1198,26.1732,26.102,26.1465,130040.0
2020-12-14 12:30:00,29.37,29.43,29.33,29.36,186210.0,26.1376,26.191,26.102,26.1287,186210.0
2020-12-14 13:00:00,29.35,29.37,29.19,29.33,111415.0,26.1198,26.1376,25.9774,26.102,111415.0
2020-12-14 13:30:00,29.32,29.49,29.26,29.29,82312.0,26.0931,26.2444,26.0397,26.0664,82312.0
2020-12-14 14:00:00,29.3,29.34,29.11,29.14,139012.0,26.0753,26.1109,25.9062,25.9329,139012.0
2020-12-14 14:30:00,29.15,29.16,29.07,29.11,139762.0,25.9418,25.9507,25.8706,25.9062,139762.0
2020-12-14 15:00:00,29.11,29.17,29.06,29.07,137443.0,25.9062,25.9596,25.8617,25.8706,137443.0
2020-12-14 15:30:00,29.08,29.21,28.96,29.04,740005.0,25.8795,25.9952,25.7727,25.8439,740005.0
2020-12-15 09:30:00,29.77,29.85,29.25,29.27,278720.0,26.4936,26.5648,26.0308,26.0486,278720.0
2020-12-15 10:00:00,29.24,29.56,29.23,29.33,198369.0,26.0219,26.3067,26.013,26.102,198369.0
2020-12-15 10:30:00,29.33,29.39,29.16,29.36,120515.0,26.102,26.1554,25.9507,26.1287,120515.0
2020-12-15 11:00:00,29.36,29.5,29.14,29.5,160908.0,26.1287,26.2533,25.9329,26.2533,160908.0
2020-12-15 11:30:00,29.52,29.53,29.37,29.4,105217.0,26.2711,26.28,26.1376,26.1643,105217.0
2020-12-15 12:00:00,29.4,29.43,29.24,29.25,100807.0,26.1643,26.191,26.0219,26.0308,100807.0
2020-12-15 12:30:00,29.26,29.45,29.26,29.44,79477.0,26.0397,26.2088,26.0397,26.1999,79477.0
2020-12-15 13:00:00,29.44,29.48,29.36,29.45,118305.0,26.1999,26.2355,26.1287,26.2088,118305.0
2020-12-15 13:30:00,29.45,29.66,29.45,29.59,143852.0,26.2088,26.3957,26.2088,26.3334,143852.0
2020-12-15 14:00:00,29.6,29.63,29.52,29.57,109964.0,26.3423,26.369,26.2711,26.3156,109964.0
2020-12-15 14:30:00,29.57,29.61,29.5,29.61,151121.0,26.3156,26.3512,26.2533,26.3512,151121.0
2020-12-15 15:00:00,29.61,29.76,29.56,29.59,257678.0,26.3512,26.4847,26.3067,26.3334,257678.0
2020-12-15 15:30:00,29.59,29.72,29.52,29.71,574771.0,26.3334,26.4491,26.2711,26.4402,574771.0
2020-12-16 09:30:00,29.98,30.95,29.91,30.41,914719.0,26.6805,27.5437,26.6182,27.0632,914719.0
2020-12-16 10:00:00,30.41,30.44,29.98,30.0,261284.0,27.0632,27.0899,26.6805,26.6983,261284.0
2020-12-16 10:30:00,30.0,30.08,29.72,29.74,140299.0,26.6983,26.7695,26.4491,26.4669,140299.0
2020-12-16 11:00:00,29.75,29.85,29.58,29.74,121661.0,26.4758,26.5648,26.3245,26.4669,121661.0
2020-12-16 11:30:00,29.74,29.81,29.58,29.65,188100.0,26.4669,26.5292,26.3245,26.3868,188100.0
2020-12-16 12:00:00,29.65,29.67,29.55,29.56,100724.0,26.3868,26.4046,26.2978,26.3067,100724.0
2020-12-16 12:30:00,29.56,29.61,29.46,29.5,91413.0,26.3067,26.3512,26.2177,26.2533,91413.0
2020-12-16 13:00:00,29.5,29.67,29.48,29.49,106581.0,26.2533,26.4046,26.2355,26.2444,106581.0
2020-12-16 13:30:00,29.5,29.59,29.49,29.55,94591.0,26.2533,26.3334,26.2444,26.2978,94591.0
2020-12-16 14:00:00,29.55,29.6,29.36,29.43,183657.0,26.2978,26.3423,26.1287,26.191,183657.0
2020-12-16 14:30:00,29.43,29.67,29.42,29.67,190121.0,26.191,26.4046,26.1821,26.4046,190121.0
2020-12-16 15:00:00,29.67,29.78,29.59,29.7,364084.0,26.4046,26.5025,26.3334,26.4313,364084.0
2020-12-16 15:30:00,29.69,29.74,29.55,29.67,559561.0,26.4224,26.4669,26.2978,26.4046,559561.0
2020-12-17 09:30:00,29.9,30.07,29.35,29.48,250014.0,26.6093,26.7606,26.1198,26.2355,250014.0
2020-12-17 10:00:00,29.49,29.75,29.47,29.64,146712.0,26.2444,26.4758,26.2266,26.3779,146712.0
2020-12-17 10:30:00,29.64,29.69,29.38,29.59,122665.0,26.3779,26.4224,26.1465,26.3334,122665.0
2020-12-17 11:00:00,29.59,29.67,29.47,29.67,135411.0,26.3334,26.4046,26.2266,26.4046,135411.0
2020-12-17 11:30:00,29.68,29.77,29.62,29.76,109562.0,26.4135,26.4936,26.3601,26.4847,109562.0
2020-12-17 12:00:00,29.76,29.85,29.68,29.76,132981.0,26.4847,26.5648,26.4135,26.4847,132981.0
2020-12-17 12:30:00,29.76,29.88,29.75,29.84,74807.0,26.4847,26.5915,26.4758,26.5559,74807.0
2020-12-17 13:00:00,29.85,29.86,29.69,29.72,96189.0,26.5648,26.5737,26.4224,26.4491,96189.0
2020-12-17 13:30:00,29.72,29.75,29.61,29.68,99159.0,26.4491,26.4758,26.3512,26.4135,99159.0
2020-12-17 14:00:00,29.67,29.68,29.58,29.61,94110.0,26.4046,26.4135,26.3245,26.3512,94110.0
2020-12-17 14:30:00,29.61,29.72,29.6,29.69,121516.0,26.3512,26.4491,26.3423,26.4224,121516.0
2020-12-17 15:00:00,29.68,29.82,29.64,29.75,348357.0,26.4135,26.5381,26.3779,26.4758,348357.0
2020-12-17 15:30:00,29.74,29.84,29.72,29.83,357778.0,26.4669,26.5559,26.4491,26.547,357778.0
2020-12-18 09:30:00,29.6,29.72,29.04,29.17,561771.0,26.3423,26.4491,25.8439,25.9596,561771.0
2020-12-18 10:00:00,29.16,29.36,29.08,29.21,195693.0,25.9507,26.1287,25.8795,25.9952,195693.0
2020-12-18 10:30:00,29.21,29.48,29.21,29.4,149175.0,25.9952,26.2355,25.9952,26.1643,149175.0
2020-12-18 11:00:00,29.41,29.44,29.11,29.17,107050.0,26.1732,26.1999,25.9062,25.9596,107050.0
2020-12-18 11:30:00,29.17,29.19,29.11,29.16,73104.0,25.9596,25.9774,25.9062,25.9507,73104.0
2020-12-18 12:00:00,29.17,29.27,29.15,29.19,94570.0,25.9596,26.0486,25.9418,25.9774,94570.0
2020-12-18 12:30:00,29.19,29.33,29.12,29.29,106358.0,25.9774,26.102,25.9151,26.0664,106358.0
2020-12-18 13:00:00,29.29,29.35,29.2,29.21,149812.0,26.0664,26.1198,25.9863,25.9952,149812.0
2020-12-18 13:30:00,29.2,29.24,29.02,29.03,126393.0,25.9863,26.0219,25.8261,25.835,126393.0
2020-12-18 14:00:00,29.03,29.04,28.91,28.96,227836.0,25.835,25.8439,25.7282,25.7727,227836.0
2020-12-18 14:30:00,28.97,28.98,28.83,28.97,265375.0,25.7816,25.7905,25.6571,25.7816,265375.0
2020-12-18 15:00:00,28.97,29.0,28.83,28.88,195939.0,25.7816,25.8083,25.6571,25.7015,195939.0
2020-12-18 15:30:00,28.89,28.97,28.67,28.84,1027805.0,25.7104,25.7816,25.5147,25.666,1027805.0
2020-12-21 09:30:00,27.93,28.79,27.66,28.62,549554.0,24.8561,25.6215,24.6158,25.4702,549554.0
2020-12-21 10:00:00,28.63,28.76,28.47,28.57,302043.0,25.4791,25.5948,25.3367,25.4257,302043.0
2020-12-21 10:30:00,28.55,28.92,28.5,28.83,241486.0,25.4079,25.7371,25.3634,25.6571,241486.0
2020-12-21 11:00:00,28.82,28.93,28.77,28.78,143872.0,25.6482,25.746,25.6037,25.6126,143872.0
2020-12-21 11:30:00,28.79,28.97,28.79,28.84,126640.0,25.6215,25.7816,25.6215,25.666,126640.0
2020-12-21 12:00:00,28.85,28.98,28.81,28.96,100366.0,25.6749,25.7905,25.6393,25.7727,100366.0
2020-12-21 12:30:00,28.96,29.17,28.88,29.16,162737.0,25.7727,25.9596,25.7015,25.9507,162737.0
2020-12-21 13:00:00,29.16,29.31,29.14,29.23,295187.0,25.9507,26.0842,25.9329,26.013,295187.0
2020-12-21 13:30:00,29.23,29.41,29.23,29.31,277846.0,26.013,26.1732,26.013,26.0842,277846.0
2020-12-21 14:00:00,29.3,29.41,29.24,29.37,243198.0,26.0753,26.1732,26.0219,26.1376,243198.0
2020-12-21 14:30:00,29.37,29.61,29.36,29.46,322928.0,26.1376,26.3512,26.1287,26.2177,322928.0
2020-12-21 15:00:00,29.46,29.55,29.38,29.39,332611.0,26.2177,26.2978,26.1465,26.1554,332611.0
2020-12-21 15:30:00,29.39,29.46,29.27,29.37,468465.0,26.1554,26.2177,26.0486,26.1376,468465.0
2020-12-22 09:30:00,30.03,30.09,29.55,29.65,806306.0,26.725,26.7784,26.2978,26.3868,806306.0
2020-12-22 10:00:00,29.65,29.95,29.53,29.9,229560.0,26.3868,26.6538,26.28,26.6093,229560.0
2020-12-22 10:30:00,29.91,29.95,29.82,29.92,442050.0,26.6182,26.6538,26.5381,26.6271,442050.0
2020-12-22 11:00:00,29.92,30.04,29.79,29.8,378932.0,26.6271,26.7339,26.5114,26.5203,378932.0
2020-12-22 11:30:00,29.81,29.86,29.77,29.81,209303.0,26.5292,26.5737,26.4936,26.5292,209303.0
2020-12-22 12:00:00,29.81,29.9,29.79,29.86,136206.0,26.5292,26.6093,26.5114,26.5737,136206.0
2020-12-22 12:30:00,29.86,29.99,29.84,29.92,140034.0,26.5737,26.6894,26.5559,26.6271,140034.0
2020-12-22 13:00:00,29.92,29.93,29.83,29.85,178196.0,26.6271,26.636,26.547,26.5648,178196.0
2020-12-22 13:30:00,29.85,30.31,29.81,30.23,442593.0,26.5648,26.9742,26.5292,26.903,442593.0
2020-12-22 14:00:00,30.22,30.38,30.2,30.35,181959.0,26.8941,27.0365,26.8763,27.0098,181959.0
2020-12-22 14:30:00,30.34,30.45,30.22,30.23,208249.0,27.0009,27.0988,26.8941,26.903,208249.0
2020-12-22 15:00:00,30.23,30.32,30.12,30.14,208659.0,26.903,26.9831,26.8051,26.8229,208659.0
2020-12-22 15:30:00,30.14,30.31,30.12,30.17,738140.0,26.8229,26.9742,26.8051,26.8496,738140.0
2020-12-23 09:30:00,30.45,30.64,29.92,30.12,664224.0,27.0988,27.2678,26.6271,26.8051,664224.0
2020-12-23 10:00:00,30.12,30.44,30.12,30.34,701280.0,26.8051,27.0899,26.8051,27.0009,701280.0
2020-12-23 10:30:00,30.34,30.61,30.33,30.48,308205.0,27.0009,27.2412,26.992,27.1255,308205.0
2020-12-23 11:00:00,30.48,30.57,30.34,30.52,318884.0,27.1255,27.2056,27.0009,27.1611,318884.0
2020-12-23 11:30:00,30.52,30.55,30.33,30.33,181797.0,27.1611,27.1878,26.992,26.992,181797.0
2020-12-23 12:00:00,30.34,30.36,30.18,30.2,163653.0,27.0009,27.0187,26.8585,26.8763,163653.0
2020-12-23 12:30:00,30.2,30.3,30.17,30.3,87530.0,26.8763,26.9653,26.8496,26.9653,87530.0
2020-12-23 13:00:00,30.3,30.4,30.29,30.38,124537.0,26.9653,27.0543,26.9564,27.0365,124537.0
2020-12-23 13:30:00,30.38,30.47,30.37,30.44,113743.0,27.0365,27.1166,27.0276,27.0899,113743.0
2020-12-23 14:00:00,30.44,30.59,30.37,30.58,157313.0,27.0899,27.2234,27.0276,27.2145,157313.0
2020-12-23 14:30:00,30.59,30.62,30.48,30.55,111045.0,27.2234,27.25,27.1255,27.1878,111045.0
2020-12-23 15:00:00,30.55,30.6,30.49,30.5,213322.0,27.1878,27.2323,27.1344,27.1433,213322.0
2020-12-23 15:30:00,30.5,30.61,30.38,30.52,650320.0,27.1433,27.2412,27.0365,27.1611,650320.0
2020-12-24 09:30:00,31.12,31.18,30.45,30.68,455488.0,27.695,27.7484,27.0988,27.3034,455488.0
2020-12-24 10:00:00,30.63,30.68,30.37,30.49,225208.0,27.2589,27.3034,27.0276,27.1344,225208.0
2020-12-24 10:30:00,30.48,30.71,30.41,30.64,185836.0,27.1255,27.3301,27.0632,27.2678,185836.0
2020-12-24 11:00:00,30.64,30.68,30.51,30.56,143154.0,27.2678,27.3034,27.1522,27.1967,143154.0
2020-12-24 11:30:00,30.57,30.7,30.53,30.67,116806.0,27.2056,27.3212,27.17,27.2945,116806.0
2020-12-24 12:00:00,30.66,30.66,30.57,30.6,149885.0,27.2856,27.2856,27.2056,27.2323,149885.0
2020-12-24 12:30:00,30.59,30.88,30.59,30.85,384009.0,27.2234,27.4814,27.2234,27.4547,384009.0
2020-12-28 09:30:00,31.01,31.27,30.81,31.22,284805.0,27.5971,27.8285,27.4191,27.784,284805.0
2020-12-28 10:00:00,31.24,31.49,31.21,31.45,219010.0,27.8018,28.0243,27.7751,27.9887,219010.0
2020-12-28 10:30:00,31.45,31.5,31.22,31.43,222209.0,27.9887,28.0332,27.784,27.9709,222209.0
2020-12-28 11:00:00,31.42,31.59,31.37,31.54,294811.0,27.962,28.1133,27.9175,28.0688,294811.0
2020-12-28 11:30:00,31.54,31.65,31.48,31.48,159675.0,28.0688,28.1667,28.0154,28.0154,159675.0
2020-12-28 12:00:00,31.48,31.51,31.32,31.37,214922.0,28.0154,28.0421,27.873,27.9175,214922.0
2020-12-28 12:30:00,31.37,31.46,31.26,31.34,143911.0,27.9175,27.9976,27.8196,27.8908,143911.0
2020-12-28 13:00:00,31.34,31.4,31.22,31.33,262338.0,27.8908,27.9442,27.784,27.8819,262338.0
2020-12-28 13:30:00,31.33,31.36,31.23,31.25,205275.0,27.8819,27.9086,27.7929,27.8107,205275.0
2020-12-28 14:00:00,31.25,31.38,31.2,31.38,141374.0,27.8107,27.9264,27.7662,27.9264,141374.0
2020-12-28 14:30:00,31.38,31.39,31.21,31.25,190661.0,27.9264,27.9353,27.7751,27.8107,190661.0
2020-12-28 15:00:00,31.24,31.27,31.1,31.11,245401.0,27.8018,27.8285,27.6772,27.6861,245401.0
2020-12-28 15:30:00,31.12,31.13,30.82,30.86,974634.0,27.695,27.7039,27.428,27.4636,974634.0
2020-12-29 09:30:00,30.78,31.1,30.17,30.23,320472.0,27.3924,27.6772,26.8496,26.903,320472.0
2020-12-29 10:00:00,30.24,30.27,29.86,30.03,262593.0,26.9119,26.9386,26.5737,26.725,262593.0
2020-12-29 10:30:00,30.03,30.27,30.01,30.23,179721.0,26.725,26.9386,26.7072,26.903,179721.0
2020-12-29 11:00:00,30.21,30.27,29.96,30.01,177750.0,26.8852,26.9386,26.6627,26.7072,177750.0
2020-12-29 11:30:00,30.01,30.08,29.91,30.07,211193.0,26.7072,26.7695,26.6182,26.7606,211193.0
2020-12-29 12:00:00,30.07,30.12,29.8,29.87,227519.0,26.7606,26.8051,26.5203,26.5826,227519.0
2020-12-29 12:30:00,29.86,29.93,29.81,29.93,105682.0,26.5737,26.636,26.5292,26.636,105682.0
2020-12-29 13:00:00,29.93,29.99,29.86,29.98,150283.0,26.636,26.6894,26.5737,26.6805,150283.0
2020-12-29 13:30:00,29.98,30.15,29.93,30.12,122222.0,26.6805,26.8318,26.636,26.8051,122222.0
2020-12-29 14:00:00,30.12,30.13,30.0,30.01,110788.0,26.8051,26.814,26.6983,26.7072,110788.0
2020-12-29 14:30:00,30.01,30.15,29.94,29.96,164566.0,26.7072,26.8318,26.6449,26.6627,164566.0
2020-12-29 15:00:00,29.96,30.3,29.96,30.22,218712.0,26.6627,26.9653,26.6627,26.8941,218712.0
2020-12-29 15:30:00,30.22,30.26,30.07,30.11,576229.0,26.8941,26.9297,26.7606,26.7962,576229.0
2020-12-30 09:30:00,30.62,31.31,30.43,31.02,355597.0,27.25,27.8641,27.081,27.606,355597.0
2020-12-30 10:00:00,31.02,31.2,30.91,31.16,216814.0,27.606,27.7662,27.5081,27.7306,216814.0
2020-12-30 10:30:00,31.17,31.22,31.05,31.18,155333.0,27.7395,27.784,27.6327,27.7484,155333.0
2020-12-30 11:00:00,31.17,31.25,31.1,31.12,73967.0,27.7395,27.8107,27.6772,27.695,73967.0
2020-12-30 11:30:00,31.11,31.19,31.06,31.15,100568.0,27.6861,27.7573,27.6416,27.7217,100568.0
2020-12-30 12:00:00,31.16,31.2,31.12,31.14,142540.0,27.7306,27.7662,27.695,27.7128,142540.0
2020-12-30 12:30:00,31.15,31.18,31.1,31.16,64638.0,27.7217,27.7484,27.6772,27.7306,64638.0
2020-12-30 13:00:00,31.16,31.23,31.06,31.23,79225.0,27.7306,27.7929,27.6416,27.7929,79225.0
2020-12-30 13:30:00,31.23,31.27,31.15,31.16,142063.0,27.7929,27.8285,27.7217,27.7306,142063.0
2020-12-30 14:00:00,31.16,31.22,31.15,31.18,67211.0,27.7306,27.784,27.7217,27.7484,67211.0
2020-12-30 14:30:00,31.18,31.22,31.14,31.19,114069.0,27.7484,27.784,27.7128,27.7573,114069.0
2020-12-30 15:00:00,31.19,31.39,31.16,31.39,173471.0,27.7573,27.9353,27.7306,27.9353,173471.0
2020-12-30 15:30:00,31.39,31.6,31.35,31.45,520397.0,27.9353,28.1222,27.8997,27.9887,520397.0
2020-12-31 09:30:00,31.2,31.35,30.9,31.18,174678.0,27.7662,27.8997,27.4992,27.7484,174678.0
2020-12-31 10:00:00,31.16,31.29,31.03,31.27,62312.0,27.7306,27.8463,27.6149,27.8285,62312.0
2020-12-31 10:30:00,31.3,31.43,31.27,31.4,97024.0,27.8552,27.9709,27.8285,27.9442,97024.0
2020-12-31 11:00:00,31.39,31.39,31.13,31.32,105580.0,27.9353,27.9353,27.7039,27.873,105580.0
2020-12-31 11:30:00,31.3,31.38,31.28,31.38,109337.0,27.8552,27.9264,27.8374,27.9264,109337.0
2020-12-31 12:00:00,31.38,31.39,31.27,31.38,74135.0,27.9264,27.9353,27.8285,27.9264,74135.0
2020-12-31 12:30:00,31.38,31.5,31.33,31.5,138872.0,27.9264,28.0332,27.8819,28.0332,138872.0
2020-12-31 13:00:00,31.5,31.51,31.26,31.27,82965.0,28.0332,28.0421,27.8196,27.8285,82965.0
2020-12-31 13:30:00,31.26,31.32,31.25,31.29,58786.0,27.8196,27.873,27.8107,27.8463,58786.0
2020-12-31 14:00:00,31.28,31.4,31.25,31.37,134889.0,27.8374,27.9442,27.8107,27.9175,134889.0
2020-12-31 14:30:00,31.37,31.51,31.29,31.3,242918.0,27.9175,28.0421,27.8463,27.8552,242918.0
2020-12-31 15:00:00,31.3,31.4,31.26,31.31,324926.0,27.8552,27.9442,27.8196,27.8641,324926.0
2020-12-31 15:30:00,31.32,31.32,31.07,31.07,463832.0,27.873,27.873,27.6505,27.6505,463832.0
2021-01-04 09:30:00,32.04,32.46,31.71,32.29,902215.0,28.5138,28.8875,28.2201,28.7363,902215.0
2021-01-04 10:00:00,32.31,32.41,32.04,32.15,726990.0,28.7541,28.843,28.5138,28.6117,726990.0
2021-01-04 10:30:00,32.15,32.16,31.8,31.86,780671.0,28.6117,28.6206,28.3002,28.3536,780671.0
2021-01-04 11:00:00,31.85,32.13,31.62,32.08,412496.0,28.3447,28.5939,28.14,28.5494,412496.0
2021-01-04 11:30:00,32.08,32.5,32.03,32.29,549979.0,28.5494,28.9231,28.5049,28.7363,549979.0
2021-01-04 12:00:00,32.29,32.29,32.06,32.21,479239.0,28.7363,28.7363,28.5316,28.6651,479239.0
2021-01-04 12:30:00,32.21,32.53,32.2,32.48,487106.0,28.6651,28.9498,28.6562,28.9053,487106.0
2021-01-04 13:00:00,32.49,32.67,32.45,32.63,370701.0,28.9142,29.0744,28.8786,29.0388,370701.0
2021-01-04 13:30:00,32.63,32.8,32.56,32.78,471564.0,29.0388,29.1901,28.9765,29.1723,471564.0
2021-01-04 14:00:00,32.77,32.77,32.4,32.72,449688.0,29.1634,29.1634,28.8341,29.1189,449688.0
2021-01-04 14:30:00,32.72,32.88,32.49,32.87,513908.0,29.1189,29.2613,28.9142,29.2524,513908.0
2021-01-04 15:00:00,32.88,33.13,32.75,32.87,982184.0,29.2613,29.4838,29.1456,29.2524,982184.0
2021-01-04 15:30:00,32.88,32.93,32.69,32.71,1489749.0,29.2613,29.3058,29.0922,29.11,1489749.0
2021-01-05 09:30:00,32.39,32.78,32.25,32.44,333775.0,28.8252,29.1723,28.7007,28.8697,333775.0
2021-01-05 10:00:00,32.45,32.82,32.45,32.65,370173.0,28.8786,29.2079,28.8786,29.0566,370173.0
2021-01-05 10:30:00,32.65,32.77,32.45,32.63,220457.0,29.0566,29.1634,28.8786,29.0388,220457.0
2021-01-05 11:00:00,32.63,32.72,32.27,32.32,251971.0,29.0388,29.1189,28.7185,28.763,251971.0
2021-01-05 11:30:00,32.31,32.56,32.3,32.48,251687.0,28.7541,28.9765,28.7452,28.9053,251687.0
2021-01-05 12:00:00,32.49,32.67,32.46,32.61,270675.0,28.9142,29.0744,28.8875,29.021,270675.0
2021-01-05 12:30:00,32.6,32.88,32.58,32.85,212125.0,29.0121,29.2613,28.9943,29.2346,212125.0
2021-01-05 13:00:00,32.86,32.92,32.79,32.83,162641.0,29.2435,29.2969,29.1812,29.2168,162641.0
2021-01-05 13:30:00,32.83,32.84,32.58,32.6,163016.0,29.2168,29.2257,28.9943,29.0121,163016.0
2021-01-05 14:00:00,32.6,32.94,32.59,32.94,173342.0,29.0121,29.3147,29.0032,29.3147,173342.0
2021-01-05 14:30:00,32.94,32.96,32.57,32.58,144198.0,29.3147,29.3325,28.9854,28.9943,144198.0
2021-01-05 15:00:00,32.59,32.77,32.49,32.5,314055.0,29.0032,29.1634,28.9142,28.9231,314055.0
2021-01-05 15:30:00,32.49,32.55,32.44,32.53,725682.0,28.9142,28.9676,28.8697,28.9498,725682.0
2021-01-06 09:30:00,32.92,33.8,32.85,33.45,982981.0,29.2969,30.0801,29.2346,29.7686,982981.0
2021-01-06 10:00:00,33.46,34.01,33.45,33.9,544448.0,29.7775,30.267,29.7686,30.1691,544448.0
2021-01-06 10:30:00,33.89,34.0,33.79,33.98,171349.0,30.1602,30.2581,30.0712,30.2403,171349.0
2021-01-06 11:00:00,33.98,34.25,33.74,34.17,337763.0,30.2403,30.4805,30.0267,30.4093,337763.0
2021-01-06 11:30:00,34.19,34.49,34.06,34.49,275319.0,30.4271,30.6941,30.3115,30.6941,275319.0
2021-01-06 12:00:00,34.49,34.87,34.45,34.85,468215.0,30.6941,31.0323,30.6585,31.0145,468215.0
2021-01-06 12:30:00,34.85,35.0,34.79,34.86,373566.0,31.0145,31.148,30.9611,31.0234,373566.0
2021-01-06 13:00:00,34.85,35.06,34.76,34.91,346692.0,31.0145,31.2014,30.9344,31.0679,346692.0
2021-01-06 13:30:00,34.91,34.95,34.59,34.64,380739.0,31.0679,31.1035,30.7831,30.8276,380739.0
2021-01-06 14:00:00,34.63,34.73,34.28,34.37,319136.0,30.8187,30.9077,30.5072,30.5873,319136.0
2021-01-06 14:30:00,34.36,34.45,33.91,34.2,474309.0,30.5784,30.6585,30.178,30.436,474309.0
2021-01-06 15:00:00,34.2,34.39,34.03,34.33,260516.0,30.436,30.6051,30.2848,30.5517,260516.0
2021-01-06 15:30:00,34.34,34.43,34.2,34.32,706430.0,30.5606,30.6407,30.436,30.5428,706430.0
2021-01-07 09:30:00,34.91,35.36,34.2,34.83,600702.0,31.0679,31.4684,30.436,30.9967,600702.0
2021-01-07 10:00:00,34.8,35.1,34.45,35.07,355930.0,30.97,31.237,30.6585,31.2103,355930.0
2021-01-07 10:30:00,35.07,35.29,35.04,35.05,233461.0,31.2103,31.4061,31.1836,31.1925,233461.0
2021-01-07 11:00:00,35.06,35.27,35.06,35.13,314653.0,31.2014,31.3883,31.2014,31.2637,314653.0
2021-01-07 11:30:00,35.12,35.16,34.97,35.05,217250.0,31.2548,31.2904,31.1213,31.1925,217250.0
2021-01-07 12:00:00,35.07,35.18,35.01,35.05,152575.0,31.2103,31.3082,31.1569,31.1925,152575.0
2021-01-07 12:30:00,35.05,35.1,34.8,34.92,229900.0,31.1925,31.237,30.97,31.0768,229900.0
2021-01-07 13:00:00,34.91,35.03,34.85,34.86,121597.0,31.0679,31.1747,31.0145,31.0234,121597.0
2021-01-07 13:30:00,34.85,34.94,34.81,34.91,191901.0,31.0145,31.0946,30.9789,31.0679,191901.0
2021-01-07 14:00:00,34.92,34.95,34.79,34.9,158794.0,31.0768,31.1035,30.9611,31.059,158794.0
2021-01-07 14:30:00,34.9,34.93,34.83,34.88,286014.0,31.059,31.0857,30.9967,31.0412,286014.0
2021-01-07 15:00:00,34.87,34.91,34.8,34.84,161538.0,31.0323,31.0679,30.97,31.0056,161538.0
2021-01-07 15:30:00,34.84,34.9,34.75,34.88,907661.0,31.0056,31.059,30.9255,31.0412,907661.0
2021-01-08 09:30:00,34.99,35.15,34.39,35.11,439119.0,31.1391,31.2815,30.6051,31.2459,439119.0
2021-01-08 10:00:00,35.11,35.22,34.58,34.58,336061.0,31.2459,31.3438,30.7742,30.7742,336061.0
2021-01-08 10:30:00,34.6,35.04,34.6,34.96,136741.0,30.792,31.1836,30.792,31.1124,136741.0
2021-01-08 11:00:00,34.97,35.02,34.88,34.95,104323.0,31.1213,31.1658,31.0412,31.1035,104323.0
2021-01-08 11:30:00,34.94,35.04,34.91,34.97,120098.0,31.0946,31.1836,31.0679,31.1213,120098.0
2021-01-08 12:00:00,34.97,35.03,34.76,34.79,123289.0,31.1213,31.1747,30.9344,30.9611,123289.0
2021-01-08 12:30:00,34.78,34.81,34.62,34.65,82936.0,30.9522,30.9789,30.8098,30.8365,82936.0
2021-01-08 13:00:00,34.66,34.69,34.27,34.4,90779.0,30.8454,30.8721,30.4983,30.614,90779.0
2021-01-08 13:30:00,34.39,34.41,34.01,34.11,164350.0,30.6051,30.6229,30.267,30.356,164350.0
2021-01-08 14:00:00,34.12,34.47,34.12,34.38,97477.0,30.3648,30.6763,30.3648,30.5962,97477.0
2021-01-08 14:30:00,34.38,34.42,34.19,34.36,141635.0,30.5962,30.6318,30.4271,30.5784,141635.0
2021-01-08 15:00:00,34.36,34.46,34.28,34.34,207385.0,30.5784,30.6674,30.5072,30.5606,207385.0
2021-01-08 15:30:00,34.34,34.36,34.16,34.22,798103.0,30.5606,30.5784,30.4004,30.4538,798103.0
2021-01-11 09:30:00,33.6,34.38,33.04,34.31,403698.0,29.9021,30.5962,29.4037,30.5339,403698.0
2021-01-11 10:00:00,34.32,34.54,34.17,34.26,527794.0,30.5428,30.7386,30.4093,30.4894,527794.0
2021-01-11 10:30:00,34.26,34.58,34.18,34.39,726737.0,30.4894,30.7742,30.4182,30.6051,726737.0
2021-01-11 11:00:00,34.38,34.46,34.23,34.46,111658.0,30.5962,30.6674,30.4627,30.6674,111658.0
2021-01-11 11:30:00,34.44,34.47,34.31,34.45,110039.0,30.6496,30.6763,30.5339,30.6585,110039.0
2021-01-11 12:00:00,34.45,34.67,34.42,34.63,145144.0,30.6585,30.8543,30.6318,30.8187,145144.0
2021-01-11 12:30:00,34.63,34.69,34.52,34.55,110363.0,30.8187,30.8721,30.7208,30.7475,110363.0
2021-01-11 13:00:00,34.55,34.57,34.33,34.36,104755.0,30.7475,30.7653,30.5517,30.5784,104755.0
2021-01-11 13:30:00,34.36,34.53,34.33,34.51,155126.0,30.5784,30.7297,30.5517,30.7119,155126.0
2021-01-11 14:00:00,34.51,34.53,34.36,34.41,163869.0,30.7119,30.7297,30.5784,30.6229,163869.0
2021-01-11 14:30:00,34.41,34.5,34.33,34.43,202281.0,30.6229,30.703,30.5517,30.6407,202281.0
2021-01-11 15:00:00,34.43,34.51,34.38,34.43,138881.0,30.6407,30.7119,30.5962,30.6407,138881.0
2021-01-11 15:30:00,34.43,34.57,34.41,34.56,473614.0,30.6407,30.7653,30.6229,30.7564,473614.0
2021-01-12 09:30:00,34.59,35.04,34.49,34.9,214081.0,30.7831,31.1836,30.6941,31.059,214081.0
2021-01-12 10:00:00,34.9,35.3,34.88,35.19,265524.0,31.059,31.415,31.0412,31.3171,265524.0
2021-01-12 10:30:00,35.19,35.36,35.17,35.3,81678.0,31.3171,31.4684,31.2993,31.415,81678.0
2021-01-12 11:00:00,35.31,35.31,35.18,35.22,117644.0,31.4239,31.4239,31.3082,31.3438,117644.0
2021-01-12 11:30:00,35.21,35.23,34.93,35.07,91299.0,31.3349,31.3527,31.0857,31.2103,91299.0
2021-01-12 12:00:00,35.07,35.25,35.04,35.25,128087.0,31.2103,31.3705,31.1836,31.3705,128087.0
2021-01-12 12:30:00,35.27,35.28,35.16,35.18,87384.0,31.3883,31.3972,31.2904,31.3082,87384.0
2021-01-12 13:00:00,35.16,35.26,35.11,35.15,75790.0,31.2904,31.3794,31.2459,31.2815,75790.0
2021-01-12 13:30:00,35.14,35.25,35.11,35.22,94691.0,31.2726,31.3705,31.2459,31.3438,94691.0
2021-01-12 14:00:00,35.21,35.28,35.18,35.26,83858.0,31.3349,31.3972,31.3082,31.3794,83858.0
2021-01-12 14:30:00,35.26,35.44,35.26,35.31,200688.0,31.3794,31.5396,31.3794,31.4239,200688.0
2021-01-12 15:00:00,35.31,35.43,35.26,35.38,214028.0,31.4239,31.5307,31.3794,31.4862,214028.0
2021-01-12 15:30:00,35.38,35.45,35.29,35.33,475080.0,31.4862,31.5485,31.4061,31.4417,475080.0
2021-01-13 09:30:00,35.15,35.16,34.45,34.52,442221.0,31.2815,31.2904,30.6585,30.7208,442221.0
2021-01-13 10:00:00,34.51,34.57,34.28,34.46,237801.0,30.7119,30.7653,30.5072,30.6674,237801.0
2021-01-13 10:30:00,34.44,34.51,34.28,34.48,96731.0,30.6496,30.7119,30.5072,30.6852,96731.0
2021-01-13 11:00:00,34.48,34.59,34.29,34.47,146929.0,30.6852,30.7831,30.5161,30.6763,146929.0
2021-01-13 11:30:00,34.48,34.48,34.29,34.33,115229.0,30.6852,30.6852,30.5161,30.5517,115229.0
2021-01-13 12:00:00,34.34,34.41,34.26,34.38,112192.0,30.5606,30.6229,30.4894,30.5962,112192.0
2021-01-13 12:30:00,34.38,34.57,34.32,34.51,271187.0,30.5962,30.7653,30.5428,30.7119,271187.0
2021-01-13 13:00:00,34.51,34.52,34.34,34.35,141131.0,30.7119,30.7208,30.5606,30.5695,141131.0
2021-01-13 13:30:00,34.35,34.44,34.32,34.37,193714.0,30.5695,30.6496,30.5428,30.5873,193714.0
2021-01-13 14:00:00,34.37,34.47,34.0,34.07,1556092.0,30.5873,30.6763,30.2581,30.3204,1556092.0
2021-01-13 14:30:00,34.08,34.14,33.91,33.94,741272.0,30.3293,30.3826,30.178,30.2047,741272.0
2021-01-13 15:00:00,33.94,33.97,33.86,33.9,527071.0,30.2047,30.2314,30.1335,30.1691,527071.0
2021-01-13 15:30:00,33.9,34.06,33.86,34.03,999046.0,30.1691,30.3115,30.1335,30.2848,999046.0
2021-01-14 09:30:00,34.61,35.0,34.49,34.83,338168.0,30.8009,31.148,30.6941,30.9967,338168.0
2021-01-14 10:00:00,34.81,34.88,34.69,34.74,126157.0,30.9789,31.0412,30.8721,30.9166,126157.0
2021-01-14 10:30:00,34.74,34.81,34.31,34.44,384617.0,30.9166,30.9789,30.5339,30.6496,384617.0
2021-01-14 11:00:00,34.44,34.49,34.04,34.05,310058.0,30.6496,30.6941,30.2937,30.3026,310058.0
2021-01-14 11:30:00,34.05,34.4,34.04,34.27,148539.0,30.3026,30.614,30.2937,30.4983,148539.0
2021-01-14 12:00:00,34.27,34.47,34.25,34.38,227413.0,30.4983,30.6763,30.4805,30.5962,227413.0
2021-01-14 12:30:00,34.39,34.41,34.23,34.28,189598.0,30.6051,30.6229,30.4627,30.5072,189598.0
2021-01-14 13:00:00,34.29,34.34,34.14,34.15,142860.0,30.5161,30.5606,30.3826,30.3915,142860.0
2021-01-14 13:30:00,34.15,34.34,34.15,34.24,90656.0,30.3915,30.5606,30.3915,30.4716,90656.0
2021-01-14 14:00:00,34.23,34.36,34.19,34.36,156824.0,30.4627,30.5784,30.4271,30.5784,156824.0
2021-01-14 14:30:00,34.36,34.36,34.17,34.18,213483.0,30.5784,30.5784,30.4093,30.4182,213483.0
2021-01-14 15:00:00,34.18,34.2,33.93,33.95,234059.0,30.4182,30.436,30.1958,30.2136,234059.0
2021-01-14 15:30:00,33.95,34.09,33.9,34.06,747550.0,30.2136,30.3382,30.1691,30.3115,747550.0
2021-01-15 09:30:00,33.93,34.27,33.53,34.14,539748.0,30.1958,30.4983,29.8398,30.3826,539748.0
2021-01-15 10:00:00,34.14,34.14,33.16,33.37,357851.0,30.3826,30.3826,29.5105,29.6974,357851.0
2021-01-15 10:30:00,33.37,33.92,33.36,33.81,184068.0,29.6974,30.1869,29.6885,30.089,184068.0
2021-01-15 11:00:00,33.8,33.8,33.55,33.6,127613.0,30.0801,30.0801,29.8576,29.9021,127613.0
2021-01-15 11:30:00,33.59,33.71,33.41,33.5,90291.0,29.8932,30.0,29.733,29.8131,90291.0
2021-01-15 12:00:00,33.5,33.63,33.48,33.51,125562.0,29.8131,29.9288,29.7953,29.822,125562.0
2021-01-15 12:30:00,33.52,33.69,33.51,33.65,136198.0,29.8309,29.9822,29.822,29.9466,136198.0
2021-01-15 13:00:00,33.64,33.77,33.57,33.73,63271.0,29.9377,30.0534,29.8754,30.0178,63271.0
2021-01-15 13:30:00,33.74,33.77,33.61,33.66,151555.0,30.0267,30.0534,29.911,29.9555,151555.0
2021-01-15 14:00:00,33.66,33.7,33.57,33.65,136139.0,29.9555,29.9911,29.8754,29.9466,136139.0
2021-01-15 14:30:00,33.66,33.81,33.65,33.72,80567.0,29.9555,30.089,29.9466,30.0089,80567.0
2021-01-15 15:00:00,33.73,33.84,33.66,33.67,162541.0,30.0178,30.1157,29.9555,29.9644,162541.0
2021-01-15 15:30:00,33.66,33.66,33.5,33.62,500063.0,29.9555,29.9555,29.8131,29.9199,500063.0
2021-01-19 09:30:00,33.7,34.33,33.55,34.03,324711.0,29.9911,30.5517,29.8576,30.2848,324711.0
2021-01-19 10:00:00,34.02,34.04,33.5,33.66,272106.0,30.2759,30.2937,29.8131,29.9555,272106.0
2021-01-19 10:30:00,33.65,33.98,33.64,33.81,171998.0,29.9466,30.2403,29.9377,30.089,171998.0
2021-01-19 11:00:00,33.8,34.1,33.79,34.07,216554.0,30.0801,30.3471,30.0712,30.3204,216554.0
2021-01-19 11:30:00,34.08,34.09,33.69,33.7,160271.0,30.3293,30.3382,29.9822,29.9911,160271.0
2021-01-19 12:00:00,33.7,33.73,33.61,33.62,136243.0,29.9911,30.0178,29.911,29.9199,136243.0
2021-01-19 12:30:00,33.62,33.73,33.56,33.65,110935.0,29.9199,30.0178,29.8665,29.9466,110935.0
2021-01-19 13:00:00,33.66,33.67,33.59,33.66,141605.0,29.9555,29.9644,29.8932,29.9555,141605.0
2021-01-19 13:30:00,33.65,33.71,33.52,33.59,115804.0,29.9466,30.0,29.8309,29.8932,115804.0
2021-01-19 14:00:00,33.6,33.65,33.5,33.5,126018.0,29.9021,29.9466,29.8131,29.8131,126018.0
2021-01-19 14:30:00,33.51,33.53,33.44,33.46,154704.0,29.822,29.8398,29.7597,29.7775,154704.0
2021-01-19 15:00:00,33.46,33.51,33.36,33.47,216991.0,29.7775,29.822,29.6885,29.7864,216991.0
2021-01-19 15:30:00,33.47,33.5,33.3,33.34,860653.0,29.7864,29.8131,29.6351,29.6707,860653.0
2021-01-20 09:30:00,33.39,33.92,33.28,33.58,253123.0,29.7152,30.1869,29.6173,29.8843,253123.0
2021-01-20 10:00:00,33.57,33.73,33.43,33.52,121793.0,29.8754,30.0178,29.7508,29.8309,121793.0
2021-01-20 10:30:00,33.53,33.7,33.47,33.64,254607.0,29.8398,29.9911,29.7864,29.9377,254607.0
2021-01-20 11:00:00,33.64,33.64,33.26,33.39,124476.0,29.9377,29.9377,29.5995,29.7152,124476.0
2021-01-20 11:30:00,33.4,33.51,33.38,33.46,105949.0,29.7241,29.822,29.7063,29.7775,105949.0
2021-01-20 12:00:00,33.46,33.5,33.41,33.45,99199.0,29.7775,29.8131,29.733,29.7686,99199.0
2021-01-20 12:30:00,33.46,33.51,33.39,33.4,105717.0,29.7775,29.822,29.7152,29.7241,105717.0
2021-01-20 13:00:00,33.41,33.45,33.35,33.36,86759.0,29.733,29.7686,29.6796,29.6885,86759.0
2021-01-20 13:30:00,33.36,33.43,33.36,33.4,122359.0,29.6885,29.7508,29.6885,29.7241,122359.0
2021-01-20 14:00:00,33.4,33.43,33.32,33.41,140864.0,29.7241,29.7508,29.6529,29.733,140864.0
2021-01-20 14:30:00,33.41,33.65,33.36,33.48,366008.0,29.733,29.9466,29.6885,29.7953,366008.0
2021-01-20 15:00:00,33.48,33.5,33.38,33.44,164910.0,29.7953,29.8131,29.7063,29.7597,164910.0
2021-01-20 15:30:00,33.43,33.69,33.4,33.69,643937.0,29.7508,29.9822,29.7241,29.9822,643937.0
2021-01-21 09:30:00,33.97,34.18,33.78,33.93,205014.0,30.2314,30.4182,30.0623,30.1958,205014.0
2021-01-21 10:00:00,33.95,34.04,33.65,34.04,135925.0,30.2136,30.2937,29.9466,30.2937,135925.0
2021-01-21 10:30:00,34.05,34.33,34.0,34.04,145877.0,30.3026,30.5517,30.2581,30.2937,145877.0
2021-01-21 11:00:00,34.02,34.04,33.72,33.8,114530.0,30.2759,30.2937,30.0089,30.0801,114530.0
2021-01-21 11:30:00,33.8,33.82,33.68,33.75,113063.0,30.0801,30.0979,29.9733,30.0356,113063.0
2021-01-21 12:00:00,33.77,33.77,33.58,33.71,69861.0,30.0534,30.0534,29.8843,30.0,69861.0
2021-01-21 12:30:00,33.71,33.8,33.69,33.75,62516.0,30.0,30.0801,29.9822,30.0356,62516.0
2021-01-21 13:00:00,33.74,33.76,33.59,33.65,67443.0,30.0267,30.0445,29.8932,29.9466,67443.0
2021-01-21 13:30:00,33.65,33.78,33.63,33.75,80025.0,29.9466,30.0623,29.9288,30.0356,80025.0
2021-01-21 14:00:00,33.75,33.97,33.73,33.97,124955.0,30.0356,30.2314,30.0178,30.2314,124955.0
2021-01-21 14:30:00,33.97,34.08,33.85,33.9,160000.0,30.2314,30.3293,30.1246,30.1691,160000.0
2021-01-21 15:00:00,33.9,33.9,33.78,33.85,127977.0,30.1691,30.1691,30.0623,30.1246,127977.0
2021-01-21 15:30:00,33.85,33.86,33.67,33.75,347272.0,30.1246,30.1335,29.9644,30.0356,347272.0
2021-01-22 09:30:00,33.64,33.76,33.32,33.76,580053.0,29.9377,30.0445,29.6529,30.0445,580053.0
2021-01-22 10:00:00,33.78,34.19,33.62,33.93,204339.0,30.0623,30.4271,29.9199,30.1958,204339.0
2021-01-22 10:30:00,33.92,33.98,33.73,33.85,171049.0,30.1869,30.2403,30.0178,30.1246,171049.0
2021-01-22 11:00:00,33.83,33.87,33.74,33.81,102302.0,30.1068,30.1424,30.0267,30.089,102302.0
2021-01-22 11:30:00,33.83,33.99,33.78,33.93,109382.0,30.1068,30.2492,30.0623,30.1958,109382.0
2021-01-22 12:00:00,33.91,33.98,33.69,33.86,133279.0,30.178,30.2403,29.9822,30.1335,133279.0
2021-01-22 12:30:00,33.85,34.06,33.81,34.04,112516.0,30.1246,30.3115,30.089,30.2937,112516.0
2021-01-22 13:00:00,34.04,34.2,33.99,34.19,101700.0,30.2937,30.436,30.2492,30.4271,101700.0
2021-01-22 13:30:00,34.18,34.22,34.01,34.01,180390.0,30.4182,30.4538,30.267,30.267,180390.0
2021-01-22 14:00:00,34.0,34.11,33.97,33.97,103722.0,30.2581,30.356,30.2314,30.2314,103722.0
2021-01-22 14:30:00,33.97,34.16,33.95,34.16,281678.0,30.2314,30.4004,30.2136,30.4004,281678.0
2021-01-22 15:00:00,34.15,34.31,34.13,34.3,235253.0,30.3915,30.5339,30.3737,30.525,235253.0
2021-01-22 15:30:00,34.29,34.34,34.16,34.33,701467.0,30.5161,30.5606,30.4004,30.5517,701467.0
2021-01-25 09:30:00,34.04,34.46,33.93,34.39,193483.0,30.2937,30.6674,30.1958,30.6051,193483.0
2021-01-25 10:00:00,34.35,34.71,34.3,34.64,102852.0,30.5695,30.8899,30.525,30.8276,102852.0
2021-01-25 10:30:00,34.62,34.84,34.05,34.06,143486.0,30.8098,31.0056,30.3026,30.3115,143486.0
2021-01-25 11:00:00,34.05,34.14,33.31,33.46,240048.0,30.3026,30.3826,29.644,29.7775,240048.0
2021-01-25 11:30:00,33.48,33.98,33.45,33.97,126999.0,29.7953,30.2403,29.7686,30.2314,126999.0
2021-01-25 12:00:00,33.97,33.99,33.4,33.58,168250.0,30.2314,30.2492,29.7241,29.8843,168250.0
2021-01-25 12:30:00,33.58,33.83,33.51,33.8,129369.0,29.8843,30.1068,29.822,30.0801,129369.0
2021-01-25 13:00:00,33.8,33.94,33.68,33.69,186117.0,30.0801,30.2047,29.9733,29.9822,186117.0
2021-01-25 13:30:00,33.69,33.73,33.58,33.6,104260.0,29.9822,30.0178,29.8843,29.9021,104260.0
2021-01-25 14:00:00,33.58,33.67,33.49,33.49,292681.0,29.8843,29.9644,29.8042,29.8042,292681.0
2021-01-25 14:30:00,33.48,33.6,33.46,33.53,144581.0,29.7953,29.9021,29.7775,29.8398,144581.0
2021-01-25 15:00:00,33.54,33.8,33.51,33.77,176716.0,29.8487,30.0801,29.822,30.0534,176716.0
2021-01-25 15:30:00,33.77,34.0,33.75,33.77,709288.0,30.0534,30.2581,30.0356,30.0534,709288.0
2021-01-26 09:30:00,34.25,34.28,33.71,33.74,182250.0,30.4805,30.5072,30.0,30.0267,182250.0
2021-01-26 10:00:00,33.73,33.86,33.3,33.47,160165.0,30.0178,30.1335,29.6351,29.7864,160165.0
2021-01-26 10:30:00,33.49,33.49,33.17,33.23,88134.0,29.8042,29.8042,29.5194,29.5728,88134.0
2021-01-26 11:00:00,33.26,33.61,33.25,33.4,884971.0,29.5995,29.911,29.5906,29.7241,884971.0
2021-01-26 11:30:00,33.39,33.4,33.02,33.11,181061.0,29.7152,29.7241,29.3859,29.466,181061.0
2021-01-26 12:00:00,33.12,33.25,33.11,33.23,70680.0,29.4749,29.5906,29.466,29.5728,70680.0
2021-01-26 12:30:00,33.22,33.27,33.12,33.15,71482.0,29.5639,29.6084,29.4749,29.5016,71482.0
2021-01-26 13:00:00,33.16,33.19,32.9,32.9,138698.0,29.5105,29.5372,29.2791,29.2791,138698.0
2021-01-26 13:30:00,32.9,32.99,32.84,32.94,204684.0,29.2791,29.3592,29.2257,29.3147,204684.0
2021-01-26 14:00:00,32.95,33.06,32.88,32.99,116632.0,29.3236,29.4215,29.2613,29.3592,116632.0
2021-01-26 14:30:00,32.98,33.08,32.92,33.06,137153.0,29.3503,29.4393,29.2969,29.4215,137153.0
2021-01-26 15:00:00,33.08,33.16,32.94,32.99,118432.0,29.4393,29.5105,29.3147,29.3592,118432.0
2021-01-26 15:30:00,33.01,33.03,32.75,32.78,463032.0,29.377,29.3948,29.1456,29.1723,463032.0
2021-01-27 09:30:00,31.94,31.96,31.25,31.55,387053.0,28.4248,28.4426,27.8107,28.0777,387053.0
2021-01-27 10:00:00,31.55,31.57,31.04,31.23,436060.0,28.0777,28.0955,27.6238,27.7929,436060.0
2021-01-27 10:30:00,31.24,31.38,31.06,31.29,388573.0,27.8018,27.9264,27.6416,27.8463,388573.0
2021-01-27 11:00:00,31.29,31.45,31.02,31.16,491532.0,27.8463,27.9887,27.606,27.7306,491532.0
2021-01-27 11:30:00,31.16,31.36,30.98,31.0,714590.0,27.7306,27.9086,27.5704,27.5882,714590.0
2021-01-27 12:00:00,31.0,31.01,30.77,30.87,240558.0,27.5882,27.5971,27.3835,27.4725,240558.0
2021-01-27 12:30:00,30.87,31.05,30.8,31.0,294830.0,27.4725,27.6327,27.4102,27.5882,294830.0
2021-01-27 13:00:00,31.0,31.01,30.74,30.91,159475.0,27.5882,27.5971,27.3568,27.5081,159475.0
2021-01-27 13:30:00,30.91,31.01,30.81,30.88,285976.0,27.5081,27.5971,27.4191,27.4814,285976.0
2021-01-27 14:00:00,30.86,30.97,30.62,30.68,222067.0,27.4636,27.5615,27.25,27.3034,222067.0
2021-01-27 14:30:00,30.69,30.7,30.24,30.32,419527.0,27.3123,27.3212,26.9119,26.9831,419527.0
2021-01-27 15:00:00,30.31,30.51,30.24,30.35,241103.0,26.9742,27.1522,26.9119,27.0098,241103.0
2021-01-27 15:30:00,30.34,30.64,30.3,30.62,888763.0,27.0009,27.2678,26.9653,27.25,888763.0
2021-01-28 09:30:00,30.86,31.76,30.86,31.65,299792.0,27.4636,28.2646,27.4636,28.1667,299792.0
2021-01-28 10:00:00,31.65,31.95,31.37,31.8,342381.0,28.1667,28.4337,27.9175,28.3002,342381.0
2021-01-28 10:30:00,31.83,32.04,31.65,32.04,476316.0,28.3269,28.5138,28.1667,28.5138,476316.0
2021-01-28 11:00:00,32.04,32.17,31.84,31.95,224448.0,28.5138,28.6295,28.3358,28.4337,224448.0
2021-01-28 11:30:00,31.95,32.39,31.86,32.38,173335.0,28.4337,28.8252,28.3536,28.8163,173335.0
2021-01-28 12:00:00,32.38,32.42,32.16,32.37,359041.0,28.8163,28.8519,28.6206,28.8074,359041.0
2021-01-28 12:30:00,32.38,32.4,32.1,32.27,156293.0,28.8163,28.8341,28.5672,28.7185,156293.0
2021-01-28 13:00:00,32.27,32.45,32.16,32.36,237226.0,28.7185,28.8786,28.6206,28.7986,237226.0
2021-01-28 13:30:00,32.36,32.54,32.36,32.53,128585.0,28.7986,28.9587,28.7986,28.9498,128585.0
2021-01-28 14:00:00,32.51,32.54,32.18,32.27,140770.0,28.932,28.9587,28.6384,28.7185,140770.0
2021-01-28 14:30:00,32.27,32.6,32.26,32.57,215015.0,28.7185,29.0121,28.7096,28.9854,215015.0
2021-01-28 15:00:00,32.55,32.6,32.37,32.42,194923.0,28.9676,29.0121,28.8074,28.8519,194923.0
2021-01-28 15:30:00,32.42,32.6,32.36,32.39,821158.0,28.8519,29.0121,28.7986,28.8252,821158.0
2021-01-29 09:30:00,32.03,32.17,31.5,32.0,171885.0,28.5049,28.6295,28.0332,28.4782,171885.0
2021-01-29 10:00:00,32.05,32.28,31.97,31.98,140595.0,28.5227,28.7274,28.4515,28.4604,140595.0
2021-01-29 10:30:00,31.97,32.23,31.78,32.21,150953.0,28.4515,28.6829,28.2824,28.6651,150953.0
2021-01-29 11:00:00,32.21,32.31,32.13,32.13,152481.0,28.6651,28.7541,28.5939,28.5939,152481.0
2021-01-29 11:30:00,32.14,32.18,31.88,32.18,133442.0,28.6028,28.6384,28.3714,28.6384,133442.0
2021-01-29 12:00:00,32.17,32.25,31.77,31.79,269298.0,28.6295,28.7007,28.2735,28.2913,269298.0
2021-01-29 12:30:00,31.79,31.82,31.34,31.43,138671.0,28.2913,28.318,27.8908,27.9709,138671.0
2021-01-29 13:00:00,31.42,31.79,31.4,31.79,87171.0,27.962,28.2913,27.9442,28.2913,87171.0
2021-01-29 13:30:00,31.75,31.76,31.48,31.58,90102.0,28.2557,28.2646,28.0154,28.1044,90102.0
2021-01-29 14:00:00,31.58,31.86,31.57,31.79,205044.0,28.1044,28.3536,28.0955,28.2913,205044.0
2021-01-29 14:30:00,31.79,31.86,31.64,31.8,198828.0,28.2913,28.3536,28.1578,28.3002,198828.0
2021-01-29 15:00:00,31.8,32.11,31.79,32.05,190934.0,28.3002,28.5761,28.2913,28.5227,190934.0
2021-01-29 15:30:00,32.06,32.13,31.61,31.63,801574.0,28.5316,28.5939,28.1311,28.1489,801574.0
2021-02-01 09:30:00,32.2,32.47,31.61,31.66,315743.0,28.6562,28.8964,28.1311,28.1756,315743.0
2021-02-01 10:00:00,31.63,31.78,31.44,31.57,260234.0,28.1489,28.2824,27.9798,28.0955,260234.0
2021-02-01 10:30:00,31.57,31.66,31.15,31.33,226792.0,28.0955,28.1756,27.7217,27.8819,226792.0
2021-02-01 11:00:00,31.32,31.66,31.19,31.59,194372.0,27.873,28.1756,27.7573,28.1133,194372.0
2021-02-01 11:30:00,31.59,31.74,31.41,31.56,93810.0,28.1133,28.2468,27.9531,28.0866,93810.0
2021-02-01 12:00:00,31.54,31.54,31.31,31.35,181384.0,28.0688,28.0688,27.8641,27.8997,181384.0
2021-02-01 12:30:00,31.36,31.59,31.33,31.55,225054.0,27.9086,28.1133,27.8819,28.0777,225054.0
2021-02-01 13:00:00,31.56,31.6,31.41,31.59,147269.0,28.0866,28.1222,27.9531,28.1133,147269.0
2021-02-01 13:30:00,31.6,31.75,31.56,31.71,113794.0,28.1222,28.2557,28.0866,28.2201,113794.0
2021-02-01 14:00:00,31.71,31.83,31.68,31.8,152430.0,28.2201,28.3269,28.1934,28.3002,152430.0
2021-02-01 14:30:00,31.79,31.9,31.76,31.85,254793.0,28.2913,28.3892,28.2646,28.3447,254793.0
2021-02-01 15:00:00,31.85,32.01,31.84,31.91,212006.0,28.3447,28.4871,28.3358,28.3981,212006.0
2021-02-01 15:30:00,31.9,32.01,31.8,31.83,937695.0,28.3892,28.4871,28.3002,28.3269,937695.0
2021-02-02 09:30:00,32.25,32.61,32.2,32.54,330800.0,28.7007,29.021,28.6562,28.9587,330800.0
2021-02-02 10:00:00,32.54,32.82,32.5,32.63,245794.0,28.9587,29.2079,28.9231,29.0388,245794.0
2021-02-02 10:30:00,32.64,33.07,32.63,33.04,187160.0,29.0477,29.4304,29.0388,29.4037,187160.0
2021-02-02 11:00:00,33.04,33.17,32.92,33.06,248337.0,29.4037,29.5194,29.2969,29.4215,248337.0
2021-02-02 11:30:00,33.05,33.24,32.95,33.17,228592.0,29.4126,29.5817,29.3236,29.5194,228592.0
2021-02-02 12:00:00,33.16,33.49,33.13,33.38,327871.0,29.5105,29.8042,29.4838,29.7063,327871.0
2021-02-02 12:30:00,33.38,33.65,33.38,33.55,553204.0,29.7063,29.9466,29.7063,29.8576,553204.0
2021-02-02 13:00:00,33.55,33.72,33.31,33.35,470525.0,29.8576,30.0089,29.644,29.6796,470525.0
2021-02-02 13:30:00,33.36,33.37,33.23,33.31,200124.0,29.6885,29.6974,29.5728,29.644,200124.0
2021-02-02 14:00:00,33.31,33.49,33.17,33.21,196320.0,29.644,29.8042,29.5194,29.555,196320.0
2021-02-02 14:30:00,33.22,33.41,33.17,33.39,255027.0,29.5639,29.733,29.5194,29.7152,255027.0
2021-02-02 15:00:00,33.38,33.5,33.23,33.3,380879.0,29.7063,29.8131,29.5728,29.6351,380879.0
2021-02-02 15:30:00,33.3,33.53,33.23,33.37,1100286.0,29.6351,29.8398,29.5728,29.6974,1100286.0
2021-02-03 09:30:00,34.1,35.11,34.03,34.32,773283.0,30.3471,31.2459,30.2848,30.5428,773283.0
2021-02-03 10:00:00,34.32,34.54,34.19,34.32,509965.0,30.5428,30.7386,30.4271,30.5428,509965.0
2021-02-03 10:30:00,34.31,34.63,34.1,34.33,417444.0,30.5339,30.8187,30.3471,30.5517,417444.0
2021-02-03 11:00:00,34.34,34.58,34.34,34.53,305644.0,30.5606,30.7742,30.5606,30.7297,305644.0
2021-02-03 11:30:00,34.54,34.77,34.49,34.68,186687.0,30.7386,30.9433,30.6941,30.8632,186687.0
2021-02-03 12:00:00,34.67,34.71,34.46,34.56,281229.0,30.8543,30.8899,30.6674,30.7564,281229.0
2021-02-03 12:30:00,34.55,34.71,34.41,34.69,268750.0,30.7475,30.8899,30.6229,30.8721,268750.0
2021-02-03 13:00:00,34.69,34.85,34.69,34.79,384836.0,30.8721,31.0145,30.8721,30.9611,384836.0
2021-02-03 13:30:00,34.79,35.08,34.69,34.71,747680.0,30.9611,31.2192,30.8721,30.8899,747680.0
2021-02-03 14:00:00,34.72,34.94,34.66,34.89,443143.0,30.8988,31.0946,30.8454,31.0501,443143.0
2021-02-03 14:30:00,34.88,34.95,34.69,34.74,520902.0,31.0412,31.1035,30.8721,30.9166,520902.0
2021-02-03 15:00:00,34.74,34.87,34.59,34.66,631537.0,30.9166,31.0323,30.7831,30.8454,631537.0
2021-02-03 15:30:00,34.66,34.85,34.5,34.6,1219411.0,30.8454,31.0145,30.703,30.792,1219411.0
2021-02-04 09:30:00,36.2,36.25,34.29,35.68,1539310.0,32.2159,32.2604,30.5161,31.7532,1539310.0
2021-02-04 10:00:00,35.68,35.98,35.14,35.44,874968.0,31.7532,32.0201,31.2726,31.5396,874968.0
2021-02-04 10:30:00,35.44,35.82,35.3,35.72,675252.0,31.5396,31.8778,31.415,31.7888,675252.0
2021-02-04 11:00:00,35.72,35.8,35.49,35.65,523331.0,31.7888,31.86,31.5841,31.7265,523331.0
2021-02-04 11:30:00,35.64,35.75,35.59,35.71,487172.0,31.7176,31.8155,31.6731,31.7799,487172.0
2021-02-04 12:00:00,35.71,36.0,35.7,35.96,292877.0,31.7799,32.0379,31.771,32.0023,292877.0
2021-02-04 12:30:00,35.96,36.1,35.92,36.07,231345.0,32.0023,32.1269,31.9667,32.1002,231345.0
2021-02-04 13:00:00,36.05,36.45,36.04,36.45,371616.0,32.0824,32.4384,32.0735,32.4384,371616.0
2021-02-04 13:30:00,36.45,36.57,36.33,36.4,712379.0,32.4384,32.5452,32.3316,32.3939,712379.0
2021-02-04 14:00:00,36.39,36.48,36.09,36.3,365352.0,32.385,32.4651,32.118,32.3049,365352.0
2021-02-04 14:30:00,36.29,36.4,36.19,36.2,391064.0,32.296,32.3939,32.207,32.2159,391064.0
2021-02-04 15:00:00,36.2,36.22,35.91,36.01,1183362.0,32.2159,32.2337,31.9578,32.0468,1183362.0
2021-02-04 15:30:00,36.01,36.24,35.95,36.17,1546237.0,32.0468,32.2515,31.9934,32.1892,1546237.0
2021-02-05 09:30:00,36.74,37.76,36.61,37.38,795085.0,32.6965,33.6042,32.5808,33.2661,795085.0
2021-02-05 10:00:00,37.38,37.44,37.02,37.41,336459.0,33.2661,33.3195,32.9457,33.2928,336459.0
2021-02-05 10:30:00,37.42,37.68,37.32,37.37,357670.0,33.3017,33.533,33.2127,33.2572,357670.0
2021-02-05 11:00:00,37.39,37.65,37.28,37.59,488407.0,33.275,33.5063,33.1771,33.453,488407.0
2021-02-05 11:30:00,37.59,37.71,37.32,37.44,467411.0,33.453,33.5597,33.2127,33.3195,467411.0
2021-02-05 12:00:00,37.44,37.66,37.38,37.52,290146.0,33.3195,33.5152,33.2661,33.3907,290146.0
2021-02-05 12:30:00,37.52,37.59,37.47,37.55,181003.0,33.3907,33.453,33.3462,33.4174,181003.0
2021-02-05 13:00:00,37.56,37.58,37.25,37.41,167856.0,33.4263,33.4441,33.1504,33.2928,167856.0
2021-02-05 13:30:00,37.4,37.56,37.35,37.56,174386.0,33.2839,33.4263,33.2394,33.4263,174386.0
2021-02-05 14:00:00,37.55,37.62,37.45,37.62,208466.0,33.4174,33.4796,33.3284,33.4796,208466.0
2021-02-05 14:30:00,37.62,37.66,37.53,37.63,239254.0,33.4796,33.5152,33.3996,33.4885,239254.0
2021-02-05 15:00:00,37.63,37.63,37.38,37.4,432135.0,33.4885,33.4885,33.2661,33.2839,432135.0
2021-02-05 15:30:00,37.39,37.57,37.37,37.57,1071567.0,33.275,33.4352,33.2572,33.4352,1071567.0
2021-02-08 09:30:00,37.6,38.33,37.5,38.19,406335.0,33.4619,34.1115,33.3729,33.9869,406335.0
2021-02-08 10:00:00,38.22,38.25,37.74,37.93,266128.0,34.0136,34.0403,33.5864,33.7555,266128.0
2021-02-08 10:30:00,37.93,38.11,37.8,37.95,492480.0,33.7555,33.9157,33.6398,33.7733,492480.0
2021-02-08 11:00:00,37.95,38.19,37.91,38.01,422815.0,33.7733,33.9869,33.7377,33.8267,422815.0
2021-02-08 11:30:00,38.01,38.31,37.97,38.3,358432.0,33.8267,34.0937,33.7911,34.0848,358432.0
2021-02-08 12:00:00,38.29,38.72,38.26,38.4,455892.0,34.0759,34.4586,34.0492,34.1738,455892.0
2021-02-08 12:30:00,38.41,38.6,38.39,38.41,175532.0,34.1827,34.3518,34.1649,34.1827,175532.0
2021-02-08 13:00:00,38.41,38.47,38.3,38.38,126938.0,34.1827,34.2361,34.0848,34.156,126938.0
2021-02-08 13:30:00,38.39,38.57,38.31,38.41,275173.0,34.1649,34.3251,34.0937,34.1827,275173.0
2021-02-08 14:00:00,38.43,38.48,38.34,38.39,152613.0,34.2005,34.245,34.1204,34.1649,152613.0
2021-02-08 14:30:00,38.38,38.52,38.34,38.43,125148.0,34.156,34.2806,34.1204,34.2005,125148.0
2021-02-08 15:00:00,38.43,38.51,38.3,38.37,223506.0,34.2005,34.2717,34.0848,34.1471,223506.0
2021-02-08 15:30:00,38.36,38.41,38.21,38.35,664614.0,34.1382,34.1827,34.0047,34.1293,664614.0
2021-02-09 09:30:00,38.59,38.85,38.41,38.69,412614.0,34.3429,34.5743,34.1827,34.4319,412614.0
2021-02-09 10:00:00,38.68,38.79,38.47,38.69,309605.0,34.423,34.5209,34.2361,34.4319,309605.0
2021-02-09 10:30:00,38.71,38.72,38.35,38.45,354423.0,34.4497,34.4586,34.1293,34.2183,354423.0
2021-02-09 11:00:00,38.44,38.74,38.38,38.71,481449.0,34.2094,34.4764,34.156,34.4497,481449.0
2021-02-09 11:30:00,38.68,38.71,38.4,38.59,213157.0,34.423,34.4497,34.1738,34.3429,213157.0
2021-02-09 12:00:00,38.58,38.69,38.41,38.45,210573.0,34.334,34.4319,34.1827,34.2183,210573.0
2021-02-09 12:30:00,38.44,38.64,38.43,38.61,154128.0,34.2094,34.3874,34.2005,34.3607,154128.0
2021-02-09 13:00:00,38.61,38.69,38.44,38.48,214583.0,34.3607,34.4319,34.2094,34.245,214583.0
2021-02-09 13:30:00,38.49,38.53,38.37,38.46,141510.0,34.2539,34.2895,34.1471,34.2272,141510.0
2021-02-09 14:00:00,38.46,38.56,38.45,38.49,109651.0,34.2272,34.3162,34.2183,34.2539,109651.0
2021-02-09 14:30:00,38.49,38.5,38.24,38.34,232494.0,34.2539,34.2628,34.0314,34.1204,232494.0
2021-02-09 15:00:00,38.34,38.44,38.26,38.41,246456.0,34.1204,34.2094,34.0492,34.1827,246456.0
2021-02-09 15:30:00,38.41,38.48,38.29,38.36,757218.0,34.1827,34.245,34.0759,34.1382,757218.0
2021-02-10 09:30:00,38.72,39.26,38.51,38.95,440218.0,34.4586,34.9392,34.2717,34.6633,440218.0
2021-02-10 10:00:00,38.95,38.95,38.19,38.37,652302.0,34.6633,34.6633,33.9869,34.1471,652302.0
2021-02-10 10:30:00,38.37,38.72,38.18,38.66,491085.0,34.1471,34.4586,33.978,34.4052,491085.0
2021-02-10 11:00:00,38.66,38.81,38.58,38.64,241296.0,34.4052,34.5387,34.334,34.3874,241296.0
2021-02-10 11:30:00,38.65,38.84,38.52,38.76,335171.0,34.3963,34.5654,34.2806,34.4942,335171.0
2021-02-10 12:00:00,38.76,38.99,38.66,38.98,192718.0,34.4942,34.6989,34.4052,34.69,192718.0
2021-02-10 12:30:00,38.98,39.23,38.96,39.21,288975.0,34.69,34.9125,34.6722,34.8947,288975.0
2021-02-10 13:00:00,39.2,39.23,39.08,39.19,266377.0,34.8858,34.9125,34.779,34.8769,266377.0
2021-02-10 13:30:00,39.19,39.32,39.09,39.2,210578.0,34.8769,34.9926,34.7879,34.8858,210578.0
2021-02-10 14:00:00,39.21,39.42,39.07,39.39,438547.0,34.8947,35.0815,34.7701,35.0548,438547.0
2021-02-10 14:30:00,39.39,39.42,39.18,39.27,183371.0,35.0548,35.0815,34.868,34.9481,183371.0
2021-02-10 15:00:00,39.27,39.35,39.12,39.17,269540.0,34.9481,35.0193,34.8146,34.8591,269540.0
2021-02-10 15:30:00,39.17,39.24,39.0,39.17,718980.0,34.8591,34.9214,34.7078,34.8591,718980.0
2021-02-11 09:30:00,39.02,40.18,38.77,39.9,774236.0,34.7256,35.7579,34.5031,35.5087,774236.0
2021-02-11 10:00:00,39.89,39.99,39.68,39.75,471598.0,35.4998,35.5888,35.3129,35.3752,471598.0
2021-02-11 10:30:00,39.75,40.01,39.67,39.83,291148.0,35.3752,35.6066,35.304,35.4464,291148.0
2021-02-11 11:00:00,39.83,39.88,39.59,39.68,176422.0,35.4464,35.4909,35.2328,35.3129,176422.0
2021-02-11 11:30:00,39.68,39.68,39.3,39.38,348634.0,35.3129,35.3129,34.9748,35.0459,348634.0
2021-02-11 12:00:00,39.38,39.42,38.75,38.78,225580.0,35.0459,35.0815,34.4853,34.512,225580.0
2021-02-11 12:30:00,38.78,38.85,38.57,38.85,284688.0,34.512,34.5743,34.3251,34.5743,284688.0
2021-02-11 13:00:00,38.84,38.94,38.7,38.7,177892.0,34.5654,34.6544,34.4408,34.4408,177892.0
2021-02-11 13:30:00,38.69,38.83,38.64,38.72,153050.0,34.4319,34.5565,34.3874,34.4586,153050.0
2021-02-11 14:00:00,38.71,38.95,38.62,38.91,163930.0,34.4497,34.6633,34.3696,34.6277,163930.0
2021-02-11 14:30:00,38.91,39.05,38.83,39.02,187236.0,34.6277,34.7523,34.5565,34.7256,187236.0
2021-02-11 15:00:00,39.01,39.26,38.98,39.22,299072.0,34.7167,34.9392,34.69,34.9036,299072.0
2021-02-11 15:30:00,39.22,39.28,39.07,39.12,812122.0,34.9036,34.957,34.7701,34.8146,812122.0
2021-02-12 09:30:00,38.74,38.9,38.44,38.57,158102.0,34.4764,34.6188,34.2094,34.3251,158102.0
2021-02-12 10:00:00,38.55,38.62,38.04,38.24,239531.0,34.3073,34.3696,33.8534,34.0314,239531.0
2021-02-12 10:30:00,38.23,38.85,38.1,38.83,348258.0,34.0225,34.5743,33.9068,34.5565,348258.0
2021-02-12 11:00:00,38.82,38.94,38.7,38.79,216410.0,34.5476,34.6544,34.4408,34.5209,216410.0
2021-02-12 11:30:00,38.8,38.93,38.69,38.9,112009.0,34.5298,34.6455,34.4319,34.6188,112009.0
2021-02-12 12:00:00,38.9,38.96,38.7,38.8,139572.0,34.6188,34.6722,34.4408,34.5298,139572.0
2021-02-12 12:30:00,38.8,38.85,38.69,38.72,126063.0,34.5298,34.5743,34.4319,34.4586,126063.0
2021-02-12 13:00:00,38.71,38.76,38.63,38.65,154633.0,34.4497,34.4942,34.3785,34.3963,154633.0
2021-02-12 13:30:00,38.64,38.73,38.56,38.62,124678.0,34.3874,34.4675,34.3162,34.3696,124678.0
2021-02-12 14:00:00,38.61,38.61,38.4,38.48,200190.0,34.3607,34.3607,34.1738,34.245,200190.0
2021-02-12 14:30:00,38.48,38.51,38.35,38.39,91266.0,34.245,34.2717,34.1293,34.1649,91266.0
2021-02-12 15:00:00,38.38,38.42,38.24,38.26,424679.0,34.156,34.1916,34.0314,34.0492,424679.0
2021-02-12 15:30:00,38.25,38.4,38.23,38.31,482237.0,34.0403,34.1738,34.0225,34.0937,482237.0
2021-02-16 09:30:00,38.53,39.22,38.53,38.88,267389.0,34.2895,34.9036,34.2895,34.601,267389.0
2021-02-16 10:00:00,38.87,39.2,38.78,39.12,213828.0,34.5921,34.8858,34.512,34.8146,213828.0
2021-02-16 10:30:00,39.13,39.19,38.7,38.95,227201.0,34.8235,34.8769,34.4408,34.6633,227201.0
2021-02-16 11:00:00,38.95,38.99,38.58,38.59,147195.0,34.6633,34.6989,34.334,34.3429,147195.0
2021-02-16 11:30:00,38.59,38.77,38.47,38.49,139243.0,34.3429,34.5031,34.2361,34.2539,139243.0
2021-02-16 12:00:00,38.48,38.6,38.32,38.51,130392.0,34.245,34.3518,34.1026,34.2717,130392.0
2021-02-16 12:30:00,38.51,38.77,38.46,38.69,92522.0,34.2717,34.5031,34.2272,34.4319,92522.0
2021-02-16 13:00:00,38.69,38.78,38.66,38.75,129002.0,34.4319,34.512,34.4052,34.4853,129002.0
2021-02-16 13:30:00,38.78,38.93,38.78,38.85,133782.0,34.512,34.6455,34.512,34.5743,133782.0
2021-02-16 14:00:00,38.85,39.03,38.84,38.88,125004.0,34.5743,34.7345,34.5654,34.601,125004.0
2021-02-16 14:30:00,38.88,39.0,38.83,38.98,196133.0,34.601,34.7078,34.5565,34.69,196133.0
2021-02-16 15:00:00,38.98,39.22,38.98,39.16,338160.0,34.69,34.9036,34.69,34.8502,338160.0
2021-02-16 15:30:00,39.16,39.28,39.06,39.08,804561.0,34.8502,34.957,34.7612,34.779,804561.0
2021-02-17 09:30:00,38.9,39.0,38.4,38.77,174350.0,34.6188,34.7078,34.1738,34.5031,174350.0
2021-02-17 10:00:00,38.8,38.91,38.3,38.33,121599.0,34.5298,34.6277,34.0848,34.1115,121599.0
2021-02-17 10:30:00,38.3,38.44,38.23,38.26,125271.0,34.0848,34.2094,34.0225,34.0492,125271.0
2021-02-17 11:00:00,38.26,38.26,37.74,38.0,215581.0,34.0492,34.0492,33.5864,33.8178,215581.0
2021-02-17 11:30:00,37.99,38.12,37.87,38.06,165225.0,33.8089,33.9246,33.7021,33.8712,165225.0
2021-02-17 12:00:00,38.06,38.26,38.06,38.23,103502.0,33.8712,34.0492,33.8712,34.0225,103502.0
2021-02-17 12:30:00,38.23,38.34,38.18,38.33,78020.0,34.0225,34.1204,33.978,34.1115,78020.0
2021-02-17 13:00:00,38.34,38.46,38.31,38.43,116053.0,34.1204,34.2272,34.0937,34.2005,116053.0
2021-02-17 13:30:00,38.42,38.43,38.28,38.29,103055.0,34.1916,34.2005,34.067,34.0759,103055.0
2021-02-17 14:00:00,38.3,38.44,38.25,38.3,129197.0,34.0848,34.2094,34.0403,34.0848,129197.0
2021-02-17 14:30:00,38.3,38.42,38.26,38.4,135735.0,34.0848,34.1916,34.0492,34.1738,135735.0
2021-02-17 15:00:00,38.39,38.63,38.38,38.61,198311.0,34.1649,34.3785,34.156,34.3607,198311.0
2021-02-17 15:30:00,38.61,38.71,38.56,38.64,694039.0,34.3607,34.4497,34.3162,34.3874,694039.0
2021-02-18 09:30:00,38.34,38.49,38.12,38.24,159248.0,34.1204,34.2539,33.9246,34.0314,159248.0
2021-02-18 10:00:00,38.23,38.36,37.83,37.93,350074.0,34.0225,34.1382,33.6665,33.7555,350074.0
2021-02-18 10:30:00,37.92,38.06,37.77,37.98,172464.0,33.7466,33.8712,33.6131,33.8,172464.0
2021-02-18 11:00:00,37.98,38.13,37.93,38.01,97598.0,33.8,33.9335,33.7555,33.8267,97598.0
2021-02-18 11:30:00,38.0,38.08,37.8,37.89,126345.0,33.8178,33.889,33.6398,33.7199,126345.0
2021-02-18 12:00:00,37.89,38.14,37.85,37.99,269726.0,33.7199,33.9424,33.6843,33.8089,269726.0
2021-02-18 12:30:00,38.0,38.01,37.76,37.79,99745.0,33.8178,33.8267,33.6042,33.6309,99745.0
2021-02-18 13:00:00,37.79,37.91,37.68,37.87,117775.0,33.6309,33.7377,33.533,33.7021,117775.0
2021-02-18 13:30:00,37.86,37.95,37.83,37.94,131027.0,33.6932,33.7733,33.6665,33.7644,131027.0
2021-02-18 14:00:00,37.94,38.06,37.87,37.94,97314.0,33.7644,33.8712,33.7021,33.7644,97314.0
2021-02-18 14:30:00,37.94,37.98,37.85,37.9,101020.0,33.7644,33.8,33.6843,33.7288,101020.0
2021-02-18 15:00:00,37.89,38.18,37.87,38.18,219519.0,33.7199,33.978,33.7021,33.978,219519.0
2021-02-18 15:30:00,38.18,38.2,37.97,37.99,608642.0,33.978,33.9958,33.7911,33.8089,608642.0
2021-02-19 09:30:00,38.5,38.84,38.39,38.81,250940.0,34.2628,34.5654,34.1649,34.5387,250940.0
2021-02-19 10:00:00,38.78,38.92,38.66,38.86,91770.0,34.512,34.6366,34.4052,34.5832,91770.0
2021-02-19 10:30:00,38.84,38.96,38.72,38.78,91207.0,34.5654,34.6722,34.4586,34.512,91207.0
2021-02-19 11:00:00,38.79,39.11,38.78,39.07,174533.0,34.5209,34.8057,34.512,34.7701,174533.0
2021-02-19 11:30:00,39.06,39.06,38.86,38.94,138527.0,34.7612,34.7612,34.5832,34.6544,138527.0
2021-02-19 12:00:00,38.93,39.08,38.86,38.99,132770.0,34.6455,34.779,34.5832,34.6989,132770.0
2021-02-19 12:30:00,38.98,39.02,38.83,38.9,91602.0,34.69,34.7256,34.5565,34.6188,91602.0
2021-02-19 13:00:00,38.9,38.99,38.81,38.98,92952.0,34.6188,34.6989,34.5387,34.69,92952.0
2021-02-19 13:30:00,38.98,39.1,38.94,39.06,131084.0,34.69,34.7968,34.6544,34.7612,131084.0
2021-02-19 14:00:00,39.07,39.15,39.0,39.01,107836.0,34.7701,34.8413,34.7078,34.7167,107836.0
2021-02-19 14:30:00,39.01,39.45,39.01,39.4,221748.0,34.7167,35.1082,34.7167,35.0637,221748.0
2021-02-19 15:00:00,39.39,39.4,39.23,39.39,150138.0,35.0548,35.0637,34.9125,35.0548,150138.0
2021-02-19 15:30:00,39.39,39.59,39.37,39.48,721504.0,35.0548,35.2328,35.037,35.1349,721504.0
2021-02-22 09:30:00,39.93,40.27,39.73,40.25,435667.0,35.5354,35.838,35.3574,35.8202,435667.0
2021-02-22 10:00:00,40.26,40.81,40.19,40.38,441508.0,35.8291,36.3186,35.7668,35.9359,441508.0
2021-02-22 10:30:00,40.37,40.49,40.22,40.34,197056.0,35.927,36.0338,35.7935,35.9003,197056.0
2021-02-22 11:00:00,40.34,40.45,40.16,40.43,160630.0,35.9003,35.9982,35.7401,35.9804,160630.0
2021-02-22 11:30:00,40.43,40.47,40.22,40.36,213151.0,35.9804,36.016,35.7935,35.9181,213151.0
2021-02-22 12:00:00,40.36,40.81,40.29,40.81,354059.0,35.9181,36.3186,35.8558,36.3186,354059.0
2021-02-22 12:30:00,40.81,41.15,40.81,41.03,336781.0,36.3186,36.6211,36.3186,36.5144,336781.0
2021-02-22 13:00:00,41.05,41.38,41.05,41.27,373515.0,36.5322,36.8258,36.5322,36.7279,373515.0
2021-02-22 13:30:00,41.27,41.38,41.22,41.38,314267.0,36.7279,36.8258,36.6834,36.8258,314267.0
2021-02-22 14:00:00,41.38,41.45,41.3,41.41,162018.0,36.8258,36.8881,36.7546,36.8525,162018.0
2021-02-22 14:30:00,41.41,41.48,41.33,41.46,255009.0,36.8525,36.9148,36.7813,36.897,255009.0
2021-02-22 15:00:00,41.46,41.47,40.86,40.87,311136.0,36.897,36.9059,36.3631,36.372,311136.0
2021-02-22 15:30:00,40.86,41.05,40.8,40.94,881579.0,36.3631,36.5322,36.3097,36.4343,881579.0
2021-02-23 09:30:00,40.46,40.5,38.87,39.47,378760.0,36.0071,36.0427,34.5921,35.126,378760.0
2021-02-23 10:00:00,39.48,40.23,39.37,40.12,235157.0,35.1349,35.8024,35.037,35.7045,235157.0
2021-02-23 10:30:00,40.17,40.36,39.89,40.26,154367.0,35.749,35.9181,35.4998,35.8291,154367.0
2021-02-23 11:00:00,40.29,40.46,39.83,39.96,180189.0,35.8558,36.0071,35.4464,35.5621,180189.0
2021-02-23 11:30:00,39.96,40.11,39.84,39.97,220868.0,35.5621,35.6956,35.4553,35.571,220868.0
2021-02-23 12:00:00,39.98,40.29,39.89,40.26,155518.0,35.5799,35.8558,35.4998,35.8291,155518.0
2021-02-23 12:30:00,40.26,40.29,39.99,40.06,129756.0,35.8291,35.8558,35.5888,35.6511,129756.0
2021-02-23 13:00:00,40.05,40.45,40.0,40.4,139327.0,35.6422,35.9982,35.5977,35.9537,139327.0
2021-02-23 13:30:00,40.4,40.43,40.18,40.4,120798.0,35.9537,35.9804,35.7579,35.9537,120798.0
2021-02-23 14:00:00,40.39,40.57,40.37,40.49,192228.0,35.9448,36.105,35.927,36.0338,192228.0
2021-02-23 14:30:00,40.5,40.5,40.25,40.45,231675.0,36.0427,36.0427,35.8202,35.9982,231675.0
2021-02-23 15:00:00,40.46,40.81,40.41,40.8,258982.0,36.0071,36.3186,35.9626,36.3097,258982.0
2021-02-23 15:30:00,40.8,40.85,40.54,40.65,555528.0,36.3097,36.3542,36.0783,36.1762,555528.0
2021-02-24 09:30:00,40.75,40.9,40.21,40.43,374100.0,36.2652,36.3987,35.7846,35.9804,374100.0
2021-02-24 10:00:00,40.46,40.8,40.27,40.32,299337.0,36.0071,36.3097,35.838,35.8825,299337.0
2021-02-24 10:30:00,40.33,40.66,40.22,40.56,293975.0,35.8914,36.1851,35.7935,36.0961,293975.0
2021-02-24 11:00:00,40.55,41.11,40.44,41.02,255448.0,36.0872,36.5855,35.9893,36.5055,255448.0
2021-02-24 11:30:00,41.02,41.3,40.99,41.29,359055.0,36.5055,36.7546,36.4788,36.7457,359055.0
2021-02-24 12:00:00,41.29,41.5,41.25,41.49,286627.0,36.7457,36.9326,36.7101,36.9237,286627.0
2021-02-24 12:30:00,41.49,41.61,41.29,41.29,185727.0,36.9237,37.0305,36.7457,36.7457,185727.0
2021-02-24 13:00:00,41.29,41.41,41.21,41.36,254763.0,36.7457,36.8525,36.6745,36.808,254763.0
2021-02-24 13:30:00,41.38,41.54,41.27,41.34,171760.0,36.8258,36.9682,36.7279,36.7902,171760.0
2021-02-24 14:00:00,41.33,41.36,41.15,41.3,104116.0,36.7813,36.808,36.6211,36.7546,104116.0
2021-02-24 14:30:00,41.31,41.45,41.25,41.34,126783.0,36.7635,36.8881,36.7101,36.7902,126783.0
2021-02-24 15:00:00,41.34,41.65,41.34,41.63,174063.0,36.7902,37.0661,36.7902,37.0483,174063.0
2021-02-24 15:30:00,41.62,41.82,41.56,41.68,639927.0,37.0394,37.2174,36.986,37.0928,639927.0
2021-02-25 09:30:00,41.46,42.47,41.46,42.36,468010.0,36.897,37.7959,36.897,37.698,468010.0
2021-02-25 10:00:00,42.35,42.53,42.08,42.14,309244.0,37.6891,37.8493,37.4488,37.5022,309244.0
2021-02-25 10:30:00,42.14,42.27,41.69,41.91,211331.0,37.5022,37.6179,37.1017,37.2975,211331.0
2021-02-25 11:00:00,41.9,42.2,41.9,42.09,117550.0,37.2886,37.5556,37.2886,37.4577,117550.0
2021-02-25 11:30:00,42.1,42.12,41.6,41.9,375136.0,37.4666,37.4844,37.0216,37.2886,375136.0
2021-02-25 12:00:00,41.9,42.02,41.5,41.85,409976.0,37.2886,37.3954,36.9326,37.2441,409976.0
2021-02-25 12:30:00,41.85,41.88,41.45,41.55,452139.0,37.2441,37.2708,36.8881,36.9771,452139.0
2021-02-25 13:00:00,41.52,42.49,41.47,42.49,595384.0,36.9504,37.8137,36.9059,37.8137,595384.0
2021-02-25 13:30:00,42.46,42.62,42.26,42.52,255093.0,37.787,37.9294,37.609,37.8404,255093.0
2021-02-25 14:00:00,42.54,42.92,42.46,42.87,235502.0,37.8582,38.1963,37.787,38.1518,235502.0
2021-02-25 14:30:00,42.86,42.86,42.55,42.66,186316.0,38.1429,38.1429,37.8671,37.965,186316.0
2021-02-25 15:00:00,42.66,42.77,42.23,42.35,469736.0,37.965,38.0629,37.5823,37.6891,469736.0
2021-02-25 15:30:00,42.35,42.63,42.17,42.41,1193592.0,37.6891,37.9383,37.5289,37.7425,1193592.0
2021-02-26 09:30:00,42.5,42.82,42.23,42.25,539820.0,37.8226,38.1074,37.5823,37.6001,539820.0
2021-02-26 10:00:00,42.26,42.28,41.28,41.28,492358.0,37.609,37.6268,36.7368,36.7368,492358.0
2021-02-26 10:30:00,41.32,42.1,41.23,41.89,360509.0,36.7724,37.4666,36.6923,37.2797,360509.0
2021-02-26 11:00:00,41.91,42.52,41.84,42.44,196756.0,37.2975,37.8404,37.2352,37.7692,196756.0
2021-02-26 11:30:00,42.42,42.79,42.4,42.63,126285.0,37.7514,38.0807,37.7336,37.9383,126285.0
2021-02-26 12:00:00,42.63,42.92,42.61,42.78,130774.0,37.9383,38.1963,37.9205,38.0718,130774.0
2021-02-26 12:30:00,42.78,42.91,42.35,42.42,121969.0,38.0718,38.1874,37.6891,37.7514,121969.0
2021-02-26 13:00:00,42.4,42.59,42.22,42.52,152234.0,37.7336,37.9027,37.5734,37.8404,152234.0
2021-02-26 13:30:00,42.53,42.55,42.2,42.46,210404.0,37.8493,37.8671,37.5556,37.787,210404.0
2021-02-26 14:00:00,42.46,42.59,42.18,42.35,214633.0,37.787,37.9027,37.5378,37.6891,214633.0
2021-02-26 14:30:00,42.33,42.41,42.14,42.34,112006.0,37.6713,37.7425,37.5022,37.6802,112006.0
2021-02-26 15:00:00,42.34,42.48,42.25,42.35,218804.0,37.6802,37.8048,37.6001,37.6891,218804.0
2021-02-26 15:30:00,42.36,42.67,42.14,42.14,531541.0,37.698,37.9739,37.5022,37.5022,531541.0
2021-03-01 09:30:00,43.14,43.25,42.53,42.77,380290.0,38.3921,38.49,37.8493,38.0629,380290.0
2021-03-01 10:00:00,42.8,43.08,42.69,42.83,341167.0,38.0896,38.3387,37.9917,38.1163,341167.0
2021-03-01 10:30:00,42.83,43.14,42.58,42.61,320979.0,38.1163,38.3921,37.8938,37.9205,320979.0
2021-03-01 11:00:00,42.61,42.85,42.49,42.7,275318.0,37.9205,38.1341,37.8137,38.0006,275318.0
2021-03-01 11:30:00,42.69,42.74,42.34,42.36,318672.0,37.9917,38.0362,37.6802,37.698,318672.0
2021-03-01 12:00:00,42.36,42.44,42.09,42.16,266684.0,37.698,37.7692,37.4577,37.52,266684.0
2021-03-01 12:30:00,42.16,42.37,41.92,41.94,276996.0,37.52,37.7069,37.3064,37.3242,276996.0
2021-03-01 13:00:00,41.93,41.94,41.62,41.73,365142.0,37.3153,37.3242,37.0394,37.1373,365142.0
2021-03-01 13:30:00,41.73,42.07,41.73,41.94,256853.0,37.1373,37.4399,37.1373,37.3242,256853.0
2021-03-01 14:00:00,41.94,42.16,41.74,41.87,284538.0,37.3242,37.52,37.1462,37.2619,284538.0
2021-03-01 14:30:00,41.88,41.95,41.77,41.85,230236.0,37.2708,37.3331,37.1729,37.2441,230236.0
2021-03-01 15:00:00,41.84,41.87,41.42,41.69,504049.0,37.2352,37.2619,36.8614,37.1017,504049.0
2021-03-01 15:30:00,41.69,41.83,41.46,41.5,961632.0,37.1017,37.2263,36.897,36.9326,961632.0
2021-03-02 09:30:00,41.5,41.97,41.09,41.89,458152.0,36.9326,37.3509,36.5678,37.2797,458152.0
2021-03-02 10:00:00,41.85,41.95,41.61,41.66,456771.0,37.2441,37.3331,37.0305,37.075,456771.0
2021-03-02 10:30:00,41.65,41.84,41.4,41.8,162289.0,37.0661,37.2352,36.8436,37.1996,162289.0
2021-03-02 11:00:00,41.79,41.83,41.46,41.61,168486.0,37.1907,37.2263,36.897,37.0305,168486.0
2021-03-02 11:30:00,41.62,41.63,41.44,41.59,128067.0,37.0394,37.0483,36.8792,37.0127,128067.0
2021-03-02 12:00:00,41.58,42.04,41.49,42.03,177247.0,37.0038,37.4132,36.9237,37.4043,177247.0
2021-03-02 12:30:00,42.02,42.26,41.99,42.12,119485.0,37.3954,37.609,37.3687,37.4844,119485.0
2021-03-02 13:00:00,42.14,42.34,42.1,42.14,84100.0,37.5022,37.6802,37.4666,37.5022,84100.0
2021-03-02 13:30:00,42.14,42.43,42.1,42.27,111367.0,37.5022,37.7603,37.4666,37.6179,111367.0
2021-03-02 14:00:00,42.29,42.47,42.07,42.33,200619.0,37.6357,37.7959,37.4399,37.6713,200619.0
2021-03-02 14:30:00,42.32,42.39,42.14,42.22,193384.0,37.6624,37.7247,37.5022,37.5734,193384.0
2021-03-02 15:00:00,42.22,42.35,42.13,42.15,202738.0,37.5734,37.6891,37.4933,37.5111,202738.0
2021-03-02 15:30:00,42.15,42.43,42.11,42.31,531338.0,37.5111,37.7603,37.4755,37.6535,531338.0
2021-03-03 09:30:00,42.28,42.48,41.96,42.06,170023.0,37.6268,37.8048,37.342,37.431,170023.0
2021-03-03 10:00:00,42.06,42.29,41.98,42.13,164930.0,37.431,37.6357,37.3598,37.4933,164930.0
2021-03-03 10:30:00,42.11,42.45,42.05,42.43,202353.0,37.4755,37.7781,37.4221,37.7603,202353.0
2021-03-03 11:00:00,42.41,42.79,42.4,42.77,107095.0,37.7425,38.0807,37.7336,38.0629,107095.0
2021-03-03 11:30:00,42.77,42.84,42.41,42.51,211534.0,38.0629,38.1252,37.7425,37.8315,211534.0
2021-03-03 12:00:00,42.49,42.56,42.17,42.3,190621.0,37.8137,37.876,37.5289,37.6446,190621.0
2021-03-03 12:30:00,42.29,42.44,42.25,42.32,88058.0,37.6357,37.7692,37.6001,37.6624,88058.0
2021-03-03 13:00:00,42.3,42.42,42.25,42.28,142462.0,37.6446,37.7514,37.6001,37.6268,142462.0
2021-03-03 13:30:00,42.27,42.27,41.94,41.98,157388.0,37.6179,37.6179,37.3242,37.3598,157388.0
2021-03-03 14:00:00,41.98,42.03,41.68,41.89,438081.0,37.3598,37.4043,37.0928,37.2797,438081.0
2021-03-03 14:30:00,41.87,42.21,41.67,42.16,233529.0,37.2619,37.5645,37.0839,37.52,233529.0
2021-03-03 15:00:00,42.16,42.16,41.86,41.91,137786.0,37.52,37.52,37.253,37.2975,137786.0
2021-03-03 15:30:00,41.92,41.95,41.55,41.55,429495.0,37.3064,37.3331,36.9771,36.9771,429495.0
2021-03-04 09:30:00,41.0,41.54,40.75,40.81,219831.0,36.4877,36.9682,36.2652,36.3186,219831.0
2021-03-04 10:00:00,40.81,40.9,40.11,40.8,135752.0,36.3186,36.3987,35.6956,36.3097,135752.0
2021-03-04 10:30:00,40.8,41.43,40.58,41.41,267507.0,36.3097,36.8703,36.1139,36.8525,267507.0
2021-03-04 11:00:00,41.42,41.5,40.96,41.18,142057.0,36.8614,36.9326,36.4521,36.6478,142057.0
2021-03-04 11:30:00,41.22,41.51,41.2,41.35,109057.0,36.6834,36.9415,36.6656,36.7991,109057.0
2021-03-04 12:00:00,41.34,41.53,41.03,41.14,124201.0,36.7902,36.9593,36.5144,36.6122,124201.0
2021-03-04 12:30:00,41.11,41.16,40.47,40.52,92968.0,36.5855,36.63,36.016,36.0605,92968.0
2021-03-04 13:00:00,40.52,40.69,40.04,40.37,98612.0,36.0605,36.2118,35.6333,35.927,98612.0
2021-03-04 13:30:00,40.35,40.41,39.61,39.61,197685.0,35.9092,35.9626,35.2506,35.2506,197685.0
2021-03-04 14:00:00,39.66,40.12,39.52,40.04,151252.0,35.2951,35.7045,35.1705,35.6333,151252.0
2021-03-04 14:30:00,40.02,40.69,39.95,40.65,129858.0,35.6155,36.2118,35.5532,36.1762,129858.0
2021-03-04 15:00:00,40.65,40.71,40.32,40.47,139714.0,36.1762,36.2296,35.8825,36.016,139714.0
2021-03-04 15:30:00,40.45,40.86,40.42,40.77,463849.0,35.9982,36.3631,35.9715,36.283,463849.0
2021-03-05 09:30:00,41.5,41.72,41.03,41.27,199994.0,36.9326,37.1284,36.5144,36.7279,199994.0
2021-03-05 10:00:00,41.35,41.57,40.97,40.98,119206.0,36.7991,36.9949,36.461,36.4699,119206.0
2021-03-05 10:30:00,40.95,41.29,40.75,41.11,161061.0,36.4432,36.7457,36.2652,36.5855,161061.0
2021-03-05 11:00:00,41.11,41.11,40.19,40.43,248628.0,36.5855,36.5855,35.7668,35.9804,248628.0
2021-03-05 11:30:00,40.44,40.75,40.21,40.55,368943.0,35.9893,36.2652,35.7846,36.0872,368943.0
2021-03-05 12:00:00,40.51,40.96,40.36,40.9,131335.0,36.0516,36.4521,35.9181,36.3987,131335.0
2021-03-05 12:30:00,40.91,41.41,40.88,41.27,88382.0,36.4076,36.8525,36.3809,36.7279,88382.0
2021-03-05 13:00:00,41.26,41.71,41.18,41.7,105886.0,36.719,37.1195,36.6478,37.1106,105886.0
2021-03-05 13:30:00,41.72,41.92,41.6,41.83,141677.0,37.1284,37.3064,37.0216,37.2263,141677.0
2021-03-05 14:00:00,41.88,41.91,41.47,41.75,105449.0,37.2708,37.2975,36.9059,37.1551,105449.0
2021-03-05 14:30:00,41.75,41.97,41.65,41.95,171270.0,37.1551,37.3509,37.0661,37.3331,171270.0
2021-03-05 15:00:00,41.94,41.96,41.66,41.92,172844.0,37.3242,37.342,37.075,37.3064,172844.0
2021-03-05 15:30:00,41.92,42.06,41.83,41.89,663668.0,37.3064,37.431,37.2263,37.2797,663668.0
2021-03-08 09:30:00,42.32,42.98,42.02,42.64,355029.0,37.6624,38.2497,37.3954,37.9472,355029.0
2021-03-08 10:00:00,42.67,43.6,42.54,43.53,281298.0,37.9739,38.8015,37.8582,38.7392,281298.0
2021-03-08 10:30:00,43.56,43.93,43.55,43.68,297602.0,38.7659,39.0952,38.757,38.8727,297602.0
2021-03-08 11:00:00,43.7,44.18,43.69,44.01,509055.0,38.8905,39.3177,38.8816,39.1664,509055.0
2021-03-08 11:30:00,43.98,44.02,43.48,43.64,231766.0,39.1397,39.1753,38.6947,38.8371,231766.0
2021-03-08 12:00:00,43.64,44.37,43.62,44.3,315349.0,38.8371,39.4868,38.8193,39.4245,315349.0
2021-03-08 12:30:00,44.29,44.5,44.22,44.27,279503.0,39.4156,39.6025,39.3533,39.3978,279503.0
2021-03-08 13:00:00,44.27,44.35,44.04,44.04,173097.0,39.3978,39.469,39.1931,39.1931,173097.0
2021-03-08 13:30:00,44.07,44.08,43.72,43.73,110785.0,39.2198,39.2287,38.9083,38.9172,110785.0
2021-03-08 14:00:00,43.73,44.04,43.68,44.02,200534.0,38.9172,39.1931,38.8727,39.1753,200534.0
2021-03-08 14:30:00,44.02,44.07,43.64,43.91,230734.0,39.1753,39.2198,38.8371,39.0774,230734.0
2021-03-08 15:00:00,43.88,43.99,43.61,43.9,268207.0,39.0507,39.1486,38.8104,39.0685,268207.0
2021-03-08 15:30:00,43.9,44.32,43.9,43.95,835524.0,39.0685,39.4423,39.0685,39.113,835524.0
2021-03-09 09:30:00,43.9,43.9,43.26,43.27,431821.0,39.0685,39.0685,38.4989,38.5078,431821.0
2021-03-09 10:00:00,43.28,43.5,43.02,43.04,283490.0,38.5167,38.7125,38.2853,38.3031,283490.0
2021-03-09 10:30:00,43.05,43.36,42.92,43.29,483442.0,38.312,38.5879,38.1963,38.5256,483442.0
2021-03-09 11:00:00,43.3,43.68,43.28,43.39,230017.0,38.5345,38.8727,38.5167,38.6146,230017.0
2021-03-09 11:30:00,43.4,43.58,43.32,43.58,147558.0,38.6235,38.7837,38.5523,38.7837,147558.0
2021-03-09 12:00:00,43.58,43.73,43.52,43.68,153896.0,38.7837,38.9172,38.7303,38.8727,153896.0
2021-03-09 12:30:00,43.69,43.8,43.63,43.73,250357.0,38.8816,38.9795,38.8282,38.9172,250357.0
2021-03-09 13:00:00,43.73,44.01,43.64,43.79,180602.0,38.9172,39.1664,38.8371,38.9706,180602.0
2021-03-09 13:30:00,43.79,44.07,43.77,44.0,200637.0,38.9706,39.2198,38.9528,39.1575,200637.0
2021-03-09 14:00:00,44.01,44.05,43.86,43.94,258618.0,39.1664,39.202,39.0329,39.1041,258618.0
2021-03-09 14:30:00,43.95,44.01,43.67,43.76,378845.0,39.113,39.1664,38.8638,38.9439,378845.0
2021-03-09 15:00:00,43.77,43.94,43.76,43.86,220813.0,38.9528,39.1041,38.9439,39.0329,220813.0
2021-03-09 15:30:00,43.85,43.86,43.28,43.36,703301.0,39.024,39.0329,38.5167,38.5879,703301.0
2021-03-10 09:30:00,43.6,44.25,43.01,43.54,972890.0,38.8015,39.38,38.2764,38.7481,972890.0
2021-03-10 10:00:00,43.56,43.85,43.04,43.04,150814.0,38.7659,39.024,38.3031,38.3031,150814.0
2021-03-10 10:30:00,43.08,43.59,43.06,43.49,176065.0,38.3387,38.7926,38.3209,38.7036,176065.0
2021-03-10 11:00:00,43.5,43.61,43.01,43.13,199353.0,38.7125,38.8104,38.2764,38.3832,199353.0
2021-03-10 11:30:00,43.15,43.15,42.82,42.86,217233.0,38.401,38.401,38.1074,38.1429,217233.0
2021-03-10 12:00:00,42.88,43.04,42.53,42.6,169580.0,38.1607,38.3031,37.8493,37.9116,169580.0
2021-03-10 12:30:00,42.61,42.83,42.36,42.79,179734.0,37.9205,38.1163,37.698,38.0807,179734.0
2021-03-10 13:00:00,42.8,42.97,42.55,42.9,170717.0,38.0896,38.2408,37.8671,38.1785,170717.0
2021-03-10 13:30:00,42.92,42.97,42.7,42.79,125249.0,38.1963,38.2408,38.0006,38.0807,125249.0
2021-03-10 14:00:00,42.77,43.18,42.72,43.02,167460.0,38.0629,38.4277,38.0184,38.2853,167460.0
2021-03-10 14:30:00,43.03,43.14,42.84,42.98,210312.0,38.2942,38.3921,38.1252,38.2497,210312.0
2021-03-10 15:00:00,42.97,43.05,42.75,42.75,182283.0,38.2408,38.312,38.0451,38.0451,182283.0
2021-03-10 15:30:00,42.76,42.98,42.66,42.97,474216.0,38.054,38.2497,37.965,38.2408,474216.0
2021-03-11 09:30:00,43.09,43.62,42.85,43.56,260583.0,38.3476,38.8193,38.1341,38.7659,260583.0
2021-03-11 10:00:00,43.54,43.65,43.29,43.38,209076.0,38.7481,38.846,38.5256,38.6057,209076.0
2021-03-11 10:30:00,43.4,43.51,43.13,43.48,196496.0,38.6235,38.7214,38.3832,38.6947,196496.0
2021-03-11 11:00:00,43.46,43.79,43.42,43.56,237616.0,38.6769,38.9706,38.6413,38.7659,237616.0
2021-03-11 11:30:00,43.57,43.63,43.19,43.21,115446.0,38.7748,38.8282,38.4366,38.4544,115446.0
2021-03-11 12:00:00,43.21,43.37,43.08,43.36,147485.0,38.4544,38.5968,38.3387,38.5879,147485.0
2021-03-11 12:30:00,43.36,43.53,43.31,43.47,138818.0,38.5879,38.7392,38.5434,38.6858,138818.0
2021-03-11 13:00:00,43.48,43.67,43.48,43.62,213144.0,38.6947,38.8638,38.6947,38.8193,213144.0
2021-03-11 13:30:00,43.63,43.97,43.63,43.77,220343.0,38.8282,39.1308,38.8282,38.9528,220343.0
2021-03-11 14:00:00,43.78,43.99,43.78,43.88,104810.0,38.9617,39.1486,38.9617,39.0507,104810.0
2021-03-11 14:30:00,43.88,44.04,43.87,43.96,127260.0,39.0507,39.1931,39.0418,39.1219,127260.0
2021-03-11 15:00:00,43.95,44.06,43.86,43.94,241065.0,39.113,39.2109,39.0329,39.1041,241065.0
2021-03-11 15:30:00,43.95,44.12,43.82,44.07,617102.0,39.113,39.2643,38.9973,39.2198,617102.0
2021-03-12 09:30:00,43.79,44.68,43.79,44.5,242129.0,38.9706,39.7626,38.9706,39.6025,242129.0
2021-03-12 10:00:00,44.51,44.66,44.32,44.52,133529.0,39.6114,39.7448,39.4423,39.6203,133529.0
2021-03-12 10:30:00,44.53,44.62,44.31,44.45,175326.0,39.6292,39.7092,39.4334,39.558,175326.0
2021-03-12 11:00:00,44.44,44.52,44.2,44.43,223297.0,39.5491,39.6203,39.3355,39.5402,223297.0
2021-03-12 11:30:00,44.39,44.43,44.2,44.3,272390.0,39.5046,39.5402,39.3355,39.4245,272390.0
2021-03-12 12:00:00,44.32,44.34,44.18,44.27,50443.0,39.4423,39.4601,39.3177,39.3978,50443.0
2021-03-12 12:30:00,44.26,44.3,44.15,44.19,316527.0,39.3889,39.4245,39.291,39.3266,316527.0
2021-03-12 13:00:00,44.18,44.5,44.16,44.45,308207.0,39.3177,39.6025,39.2999,39.558,308207.0
2021-03-12 13:30:00,44.48,44.8,44.48,44.71,221874.0,39.5847,39.8694,39.5847,39.7893,221874.0
2021-03-12 14:00:00,44.71,44.95,44.65,44.92,268321.0,39.7893,40.0029,39.7359,39.9762,268321.0
2021-03-12 14:30:00,44.91,44.99,44.86,44.91,107898.0,39.9673,40.0385,39.9228,39.9673,107898.0
2021-03-12 15:00:00,44.91,45.0,44.69,44.71,508553.0,39.9673,40.0474,39.7715,39.7893,508553.0
2021-03-12 15:30:00,44.71,44.76,44.53,44.61,509669.0,39.7893,39.8338,39.6292,39.7003,509669.0
2021-03-15 09:30:00,44.42,44.88,44.37,44.8,244904.0,39.5313,39.9406,39.4868,39.8694,244904.0
2021-03-15 10:00:00,44.83,45.21,44.68,45.21,156514.0,39.8961,40.2343,39.7626,40.2343,156514.0
2021-03-15 10:30:00,45.23,45.28,44.95,45.02,179583.0,40.2521,40.2966,40.0029,40.0652,179583.0
2021-03-15 11:00:00,45.01,45.3,44.97,45.06,196807.0,40.0563,40.3144,40.0207,40.1008,196807.0
2021-03-15 11:30:00,45.07,45.27,44.92,45.24,165883.0,40.1097,40.2877,39.9762,40.261,165883.0
2021-03-15 12:00:00,45.25,45.65,45.24,45.63,203017.0,40.2699,40.6259,40.261,40.6081,203017.0
2021-03-15 12:30:00,45.61,45.98,45.55,45.98,329293.0,40.5903,40.9196,40.5369,40.9196,329293.0
2021-03-15 13:00:00,45.98,46.25,45.92,45.96,424463.0,40.9196,41.1599,40.8662,40.9018,424463.0
2021-03-15 13:30:00,45.97,46.02,45.83,46.01,271085.0,40.9107,40.9552,40.7861,40.9463,271085.0
2021-03-15 14:00:00,46.01,46.11,45.91,46.09,138426.0,40.9463,41.0353,40.8573,41.0175,138426.0
2021-03-15 14:30:00,46.09,46.42,46.05,46.34,247680.0,41.0175,41.3111,40.9819,41.24,247680.0
2021-03-15 15:00:00,46.34,46.4,45.95,45.99,339734.0,41.24,41.2933,40.8929,40.9285,339734.0
2021-03-15 15:30:00,45.98,46.39,45.9,46.33,680538.0,40.9196,41.2844,40.8484,41.2311,680538.0
2021-03-16 09:30:00,46.08,46.08,45.47,45.77,453011.0,41.0086,41.0086,40.4657,40.7327,453011.0
2021-03-16 10:00:00,45.75,45.88,45.37,45.71,393416.0,40.7149,40.8306,40.3767,40.6793,393416.0
2021-03-16 10:30:00,45.71,45.71,44.74,44.77,274029.0,40.6793,40.6793,39.816,39.8427,274029.0
2021-03-16 11:00:00,44.77,44.81,44.58,44.67,177504.0,39.8427,39.8783,39.6737,39.7537,177504.0
2021-03-16 11:30:00,44.67,45.26,44.62,45.22,179852.0,39.7537,40.2788,39.7092,40.2432,179852.0
2021-03-16 12:00:00,45.22,45.46,44.84,44.89,118287.0,40.2432,40.4568,39.905,39.9495,118287.0
2021-03-16 12:30:00,44.87,45.29,44.86,45.13,74498.0,39.9317,40.3055,39.9228,40.1631,74498.0
2021-03-16 13:00:00,45.12,45.2,44.91,44.91,76860.0,40.1542,40.2254,39.9673,39.9673,76860.0
2021-03-16 13:30:00,44.9,45.03,44.8,44.97,97127.0,39.9584,40.0741,39.8694,40.0207,97127.0
2021-03-16 14:00:00,44.97,45.02,44.51,44.6,84470.0,40.0207,40.0652,39.6114,39.6915,84470.0
2021-03-16 14:30:00,44.63,44.77,44.3,44.73,179887.0,39.7181,39.8427,39.4245,39.8071,179887.0
2021-03-16 15:00:00,44.75,45.07,44.66,44.96,108485.0,39.8249,40.1097,39.7448,40.0118,108485.0
2021-03-16 15:30:00,44.96,45.09,44.8,44.82,419530.0,40.0118,40.1275,39.8694,39.8872,419530.0
2021-03-17 09:30:00,45.34,45.51,44.65,44.69,180450.0,40.35,40.5013,39.7359,39.7715,180450.0
2021-03-17 10:00:00,44.69,44.94,44.56,44.72,110002.0,39.7715,39.994,39.6559,39.7982,110002.0
2021-03-17 10:30:00,44.7,44.78,44.16,44.38,158338.0,39.7804,39.8516,39.2999,39.4957,158338.0
2021-03-17 11:00:00,44.38,44.63,44.3,44.46,120927.0,39.4957,39.7181,39.4245,39.5669,120927.0
2021-03-17 11:30:00,44.43,44.58,44.28,44.31,94386.0,39.5402,39.6737,39.4067,39.4334,94386.0
2021-03-17 12:00:00,44.33,44.55,44.28,44.41,85958.0,39.4512,39.647,39.4067,39.5224,85958.0
2021-03-17 12:30:00,44.39,44.51,44.36,44.41,85762.0,39.5046,39.6114,39.4779,39.5224,85762.0
2021-03-17 13:00:00,44.41,44.43,44.17,44.41,65441.0,39.5224,39.5402,39.3088,39.5224,65441.0
2021-03-17 13:30:00,44.4,44.4,43.81,43.83,103354.0,39.5135,39.5135,38.9884,39.0062,103354.0
2021-03-17 14:00:00,43.85,44.65,43.85,44.13,172470.0,39.024,39.7359,39.024,39.2732,172470.0
2021-03-17 14:30:00,44.15,44.76,44.11,44.7,232088.0,39.291,39.8338,39.2554,39.7804,232088.0
2021-03-17 15:00:00,44.7,44.91,44.67,44.86,188906.0,39.7804,39.9673,39.7537,39.9228,188906.0
2021-03-17 15:30:00,44.87,45.14,44.73,45.09,536236.0,39.9317,40.172,39.8071,40.1275,536236.0
2021-03-18 09:30:00,45.15,45.64,45.08,45.46,184012.0,40.1809,40.617,40.1186,40.4568,184012.0
2021-03-18 10:00:00,45.49,45.72,45.16,45.69,66766.0,40.4835,40.6882,40.1898,40.6615,66766.0
2021-03-18 10:30:00,45.67,45.97,45.66,45.97,127051.0,40.6437,40.9107,40.6348,40.9107,127051.0
2021-03-18 11:00:00,45.98,46.22,45.97,46.1,135525.0,40.9196,41.1332,40.9107,41.0264,135525.0
2021-03-18 11:30:00,46.1,46.38,45.91,46.3,200319.0,41.0264,41.2755,40.8573,41.2044,200319.0
2021-03-18 12:00:00,46.32,46.35,46.08,46.22,126526.0,41.2222,41.2489,41.0086,41.1332,126526.0
2021-03-18 12:30:00,46.22,46.25,45.9,45.9,91354.0,41.1332,41.1599,40.8484,40.8484,91354.0
2021-03-18 13:00:00,45.88,46.05,45.77,45.86,82228.0,40.8306,40.9819,40.7327,40.8128,82228.0
2021-03-18 13:30:00,45.86,45.96,45.77,45.89,50556.0,40.8128,40.9018,40.7327,40.8395,50556.0
2021-03-18 14:00:00,45.91,45.91,45.62,45.66,123837.0,40.8573,40.8573,40.5992,40.6348,123837.0
2021-03-18 14:30:00,45.66,45.83,45.51,45.76,181124.0,40.6348,40.7861,40.5013,40.7238,181124.0
2021-03-18 15:00:00,45.77,45.79,45.3,45.5,283829.0,40.7327,40.7505,40.3144,40.4924,283829.0
2021-03-18 15:30:00,45.5,45.53,45.07,45.36,525662.0,40.4924,40.5191,40.1097,40.3678,525662.0
2021-03-19 09:30:00,44.66,45.19,44.14,45.0,506169.0,39.7448,40.2165,39.2821,40.0474,506169.0
2021-03-19 10:00:00,44.99,45.13,44.63,44.71,153748.0,40.0385,40.1631,39.7181,39.7893,153748.0
2021-03-19 10:30:00,44.72,45.11,44.37,45.04,167770.0,39.7982,40.1453,39.4868,40.083,167770.0
2021-03-19 11:00:00,45.04,45.24,44.98,45.23,136503.0,40.083,40.261,40.0296,40.2521,136503.0
2021-03-19 11:30:00,45.24,45.63,45.19,45.52,105426.0,40.261,40.6081,40.2165,40.5102,105426.0
2021-03-19 12:00:00,45.53,45.58,45.3,45.31,145250.0,40.5191,40.5636,40.3144,40.3233,145250.0
2021-03-19 12:30:00,45.32,45.51,45.29,45.47,193613.0,40.3322,40.5013,40.3055,40.4657,193613.0
2021-03-19 13:00:00,45.47,45.48,45.15,45.19,77999.0,40.4657,40.4746,40.1809,40.2165,77999.0
2021-03-19 13:30:00,45.2,45.38,45.05,45.26,128901.0,40.2254,40.3856,40.0919,40.2788,128901.0
2021-03-19 14:00:00,45.27,45.35,45.09,45.14,273177.0,40.2877,40.3589,40.1275,40.172,273177.0
2021-03-19 14:30:00,45.14,45.23,45.03,45.23,136230.0,40.172,40.2521,40.0741,40.2521,136230.0
2021-03-19 15:00:00,45.22,45.26,44.98,44.99,175206.0,40.2432,40.2788,40.0296,40.0385,175206.0
2021-03-19 15:30:00,44.99,45.05,44.56,44.67,947850.0,40.0385,40.0919,39.6559,39.7537,947850.0
2021-03-22 09:30:00,44.94,44.99,44.14,44.21,270391.0,39.994,40.0385,39.2821,39.3444,270391.0
2021-03-22 10:00:00,44.23,44.23,43.25,43.3,203836.0,39.3622,39.3622,38.49,38.5345,203836.0
2021-03-22 10:30:00,43.3,43.9,43.27,43.5,132538.0,38.5345,39.0685,38.5078,38.7125,132538.0
2021-03-22 11:00:00,43.52,43.69,43.24,43.63,226500.0,38.7303,38.8816,38.4811,38.8282,226500.0
2021-03-22 11:30:00,43.63,43.9,43.53,43.55,112287.0,38.8282,39.0685,38.7392,38.757,112287.0
2021-03-22 12:00:00,43.56,43.62,43.15,43.39,114351.0,38.7659,38.8193,38.401,38.6146,114351.0
2021-03-22 12:30:00,43.39,43.6,43.31,43.55,92850.0,38.6146,38.8015,38.5434,38.757,92850.0
2021-03-22 13:00:00,43.55,43.71,43.42,43.65,175516.0,38.757,38.8994,38.6413,38.846,175516.0
2021-03-22 13:30:00,43.65,43.88,43.62,43.78,436365.0,38.846,39.0507,38.8193,38.9617,436365.0
2021-03-22 14:00:00,43.78,44.06,43.71,43.85,311494.0,38.9617,39.2109,38.8994,39.024,311494.0
2021-03-22 14:30:00,43.85,43.97,43.8,43.88,116331.0,39.024,39.1308,38.9795,39.0507,116331.0
2021-03-22 15:00:00,43.89,43.95,43.72,43.73,134083.0,39.0596,39.113,38.9083,38.9172,134083.0
2021-03-22 15:30:00,43.72,43.79,43.6,43.66,391029.0,38.9083,38.9706,38.8015,38.8549,391029.0
2021-03-23 09:30:00,43.0,43.41,42.85,43.07,257137.0,38.2675,38.6324,38.1341,38.3298,257137.0
2021-03-23 10:00:00,43.06,43.29,42.64,42.66,358443.0,38.3209,38.5256,37.9472,37.965,358443.0
2021-03-23 10:30:00,42.66,42.8,42.05,42.31,570892.0,37.965,38.0896,37.4221,37.6535,570892.0
2021-03-23 11:00:00,42.34,42.34,41.87,42.06,199489.0,37.6802,37.6802,37.2619,37.431,199489.0
2021-03-23 11:30:00,42.06,42.1,41.51,41.67,330008.0,37.431,37.4666,36.9415,37.0839,330008.0
2021-03-23 12:00:00,41.68,41.82,41.41,41.53,546625.0,37.0928,37.2174,36.8525,36.9593,546625.0
2021-03-23 12:30:00,41.55,41.72,41.43,41.48,310331.0,36.9771,37.1284,36.8703,36.9148,310331.0
2021-03-23 13:00:00,41.48,42.02,41.48,42.0,263842.0,36.9148,37.3954,36.9148,37.3776,263842.0
2021-03-23 13:30:00,42.0,42.02,41.37,41.48,215366.0,37.3776,37.3954,36.8169,36.9148,215366.0
2021-03-23 14:00:00,41.5,41.76,41.36,41.42,348871.0,36.9326,37.164,36.808,36.8614,348871.0
2021-03-23 14:30:00,41.42,41.5,40.98,41.0,287079.0,36.8614,36.9326,36.4699,36.4877,287079.0
2021-03-23 15:00:00,41.0,41.35,40.94,41.03,489932.0,36.4877,36.7991,36.4343,36.5144,489932.0
2021-03-23 15:30:00,41.04,41.27,40.88,41.08,701203.0,36.5233,36.7279,36.3809,36.5589,701203.0
2021-03-24 09:30:00,41.27,42.39,41.27,41.67,515247.0,36.7279,37.7247,36.7279,37.0839,515247.0
2021-03-24 10:00:00,41.69,42.37,41.65,42.25,289142.0,37.1017,37.7069,37.0661,37.6001,289142.0
2021-03-24 10:30:00,42.24,42.64,42.18,42.25,200925.0,37.5912,37.9472,37.5378,37.6001,200925.0
2021-03-24 11:00:00,42.26,42.42,41.94,42.01,70575.0,37.609,37.7514,37.3242,37.3865,70575.0
2021-03-24 11:30:00,42.01,42.06,41.77,41.95,119161.0,37.3865,37.431,37.1729,37.3331,119161.0
2021-03-24 12:00:00,41.98,42.47,41.92,42.35,126981.0,37.3598,37.7959,37.3064,37.6891,126981.0
2021-03-24 12:30:00,42.36,42.39,42.03,42.15,105688.0,37.698,37.7247,37.4043,37.5111,105688.0
2021-03-24 13:00:00,42.12,42.12,41.57,41.69,149733.0,37.4844,37.4844,36.9949,37.1017,149733.0
2021-03-24 13:30:00,41.71,41.83,41.56,41.79,128527.0,37.1195,37.2263,36.986,37.1907,128527.0
2021-03-24 14:00:00,41.78,41.8,41.31,41.32,236469.0,37.1818,37.1996,36.7635,36.7724,236469.0
2021-03-24 14:30:00,41.32,41.32,40.9,41.07,255028.0,36.7724,36.7724,36.3987,36.55,255028.0
2021-03-24 15:00:00,41.05,41.17,40.94,40.96,166528.0,36.5322,36.6389,36.4343,36.4521,166528.0
2021-03-24 15:30:00,40.97,40.98,40.6,40.64,540706.0,36.461,36.4699,36.1317,36.1673,540706.0
2021-03-25 09:30:00,39.57,40.52,39.57,40.29,231345.0,35.215,36.0605,35.215,35.8558,231345.0
2021-03-25 10:00:00,40.29,40.76,40.15,40.65,297929.0,35.8558,36.2741,35.7312,36.1762,297929.0
2021-03-25 10:30:00,40.62,40.74,40.03,40.36,214448.0,36.1495,36.2563,35.6244,35.9181,214448.0
2021-03-25 11:00:00,40.34,40.84,40.21,40.84,165988.0,35.9003,36.3453,35.7846,36.3453,165988.0
2021-03-25 11:30:00,40.83,41.45,40.83,41.42,160087.0,36.3364,36.8881,36.3364,36.8614,160087.0
2021-03-25 12:00:00,41.43,41.62,41.3,41.5,150055.0,36.8703,37.0394,36.7546,36.9326,150055.0
2021-03-25 12:30:00,41.51,41.79,41.43,41.63,150128.0,36.9415,37.1907,36.8703,37.0483,150128.0
2021-03-25 13:00:00,41.6,41.79,41.47,41.58,73629.0,37.0216,37.1907,36.9059,37.0038,73629.0
2021-03-25 13:30:00,41.6,41.74,41.37,41.41,93432.0,37.0216,37.1462,36.8169,36.8525,93432.0
2021-03-25 14:00:00,41.4,41.7,41.37,41.39,112420.0,36.8436,37.1106,36.8169,36.8347,112420.0
2021-03-25 14:30:00,41.39,41.8,41.34,41.69,117633.0,36.8347,37.1996,36.7902,37.1017,117633.0
2021-03-25 15:00:00,41.67,41.9,41.49,41.9,196041.0,37.0839,37.2886,36.9237,37.2886,196041.0
2021-03-25 15:30:00,41.89,42.0,41.79,41.82,613189.0,37.2797,37.3776,37.1907,37.2174,613189.0
2021-03-26 09:30:00,42.48,42.87,41.58,42.07,257705.0,37.8048,38.1518,37.0038,37.4399,257705.0
2021-03-26 10:00:00,42.1,42.8,42.07,42.74,148273.0,37.4666,38.0896,37.4399,38.0362,148273.0
2021-03-26 10:30:00,42.76,42.79,42.02,42.06,125381.0,38.054,38.0807,37.3954,37.431,125381.0
2021-03-26 11:00:00,42.03,42.18,41.71,41.94,104764.0,37.4043,37.5378,37.1195,37.3242,104764.0
2021-03-26 11:30:00,41.96,42.02,41.66,41.74,103630.0,37.342,37.3954,37.075,37.1462,103630.0
2021-03-26 12:00:00,41.76,42.04,41.67,41.72,125489.0,37.164,37.4132,37.0839,37.1284,125489.0
2021-03-26 12:30:00,41.73,41.81,41.37,41.4,133505.0,37.1373,37.2085,36.8169,36.8436,133505.0
2021-03-26 13:00:00,41.41,41.56,41.23,41.26,85787.0,36.8525,36.986,36.6923,36.719,85787.0
2021-03-26 13:30:00,41.27,41.37,40.97,41.04,112317.0,36.7279,36.8169,36.461,36.5233,112317.0
2021-03-26 14:00:00,41.05,41.06,40.61,40.82,168928.0,36.5322,36.5411,36.1406,36.3275,168928.0
2021-03-26 14:30:00,40.81,41.05,40.48,41.04,272799.0,36.3186,36.5322,36.0249,36.5233,272799.0
2021-03-26 15:00:00,41.02,41.45,40.81,41.45,234097.0,36.5055,36.8881,36.3186,36.8881,234097.0
2021-03-26 15:30:00,41.48,41.86,41.36,41.83,411914.0,36.9148,37.253,36.808,37.2263,411914.0
2021-03-29 09:30:00,41.5,41.87,41.26,41.43,206283.0,36.9326,37.2619,36.719,36.8703,206283.0
2021-03-29 10:00:00,41.36,41.38,40.24,40.29,178093.0,36.808,36.8258,35.8113,35.8558,178093.0
2021-03-29 10:30:00,40.27,40.41,39.73,39.76,256907.0,35.838,35.9626,35.3574,35.3841,256907.0
2021-03-29 11:00:00,39.77,39.94,39.48,39.67,134797.0,35.393,35.5443,35.1349,35.304,134797.0
2021-03-29 11:30:00,39.64,40.01,39.61,39.89,142373.0,35.2773,35.6066,35.2506,35.4998,142373.0
2021-03-29 12:00:00,39.9,40.01,39.53,39.82,161317.0,35.5087,35.6066,35.1794,35.4375,161317.0
2021-03-29 12:30:00,39.82,39.88,39.54,39.66,180903.0,35.4375,35.4909,35.1883,35.2951,180903.0
2021-03-29 13:00:00,39.66,39.75,39.19,39.23,442916.0,35.2951,35.3752,34.8769,34.9125,442916.0
2021-03-29 13:30:00,39.23,39.38,38.84,38.91,555577.0,34.9125,35.0459,34.5654,34.6277,555577.0
2021-03-29 14:00:00,38.91,39.26,38.86,39.17,296223.0,34.6277,34.9392,34.5832,34.8591,296223.0
2021-03-29 14:30:00,39.16,39.47,38.95,39.26,436708.0,34.8502,35.126,34.6633,34.9392,436708.0
2021-03-29 15:00:00,39.27,39.76,39.26,39.66,339397.0,34.9481,35.3841,34.9392,35.2951,339397.0
2021-03-29 15:30:00,39.65,39.75,39.36,39.48,924168.0,35.2862,35.3752,35.0281,35.1349,924168.0
2021-03-30 09:30:00,39.5,39.9,39.14,39.58,159344.0,35.1527,35.5087,34.8324,35.2239,159344.0
2021-03-30 10:00:00,39.59,39.98,39.57,39.96,265128.0,35.2328,35.5799,35.215,35.5621,265128.0
2021-03-30 10:30:00,39.95,40.51,39.94,40.36,508947.0,35.5532,36.0516,35.5443,35.9181,508947.0
2021-03-30 11:00:00,40.36,40.52,40.04,40.06,322185.0,35.9181,36.0605,35.6333,35.6511,322185.0
2021-03-30 11:30:00,40.07,40.35,39.86,39.89,574397.0,35.66,35.9092,35.4731,35.4998,574397.0
2021-03-30 12:00:00,39.91,40.28,39.87,40.25,154117.0,35.5176,35.8469,35.482,35.8202,154117.0
2021-03-30 12:30:00,40.26,40.53,40.24,40.32,147822.0,35.8291,36.0694,35.8113,35.8825,147822.0
2021-03-30 13:00:00,40.31,40.43,40.12,40.13,110878.0,35.8736,35.9804,35.7045,35.7134,110878.0
2021-03-30 13:30:00,40.14,40.22,39.9,39.93,122865.0,35.7223,35.7935,35.5087,35.5354,122865.0
2021-03-30 14:00:00,39.91,40.42,39.84,40.38,360826.0,35.5176,35.9715,35.4553,35.9359,360826.0
2021-03-30 14:30:00,40.39,40.77,40.29,40.77,144605.0,35.9448,36.283,35.8558,36.283,144605.0
2021-03-30 15:00:00,40.78,40.93,40.67,40.91,215719.0,36.2919,36.4254,36.194,36.4076,215719.0
2021-03-30 15:30:00,40.9,41.09,40.79,40.96,478258.0,36.3987,36.5678,36.3008,36.4521,478258.0
2021-03-31 09:30:00,40.86,41.48,40.86,41.19,152042.0,36.3631,36.9148,36.3631,36.6567,152042.0
2021-03-31 10:00:00,41.16,41.26,40.81,40.95,157221.0,36.63,36.719,36.3186,36.4432,157221.0
2021-03-31 10:30:00,40.98,40.98,40.47,40.75,139371.0,36.4699,36.4699,36.016,36.2652,139371.0
2021-03-31 11:00:00,40.69,40.82,40.56,40.58,70142.0,36.2118,36.3275,36.0961,36.1139,70142.0
2021-03-31 11:30:00,40.57,40.76,40.41,40.7,149560.0,36.105,36.2741,35.9626,36.2207,149560.0
2021-03-31 12:00:00,40.71,40.8,40.59,40.69,152724.0,36.2296,36.3097,36.1228,36.2118,152724.0
2021-03-31 12:30:00,40.69,41.04,40.67,41.03,76885.0,36.2118,36.5233,36.194,36.5144,76885.0
2021-03-31 13:00:00,41.06,41.09,40.92,40.99,104625.0,36.5411,36.5678,36.4165,36.4788,104625.0
2021-03-31 13:30:00,40.97,41.1,40.84,41.01,118742.0,36.461,36.5767,36.3453,36.4966,118742.0
2021-03-31 14:00:00,41.0,41.11,40.8,40.92,99648.0,36.4877,36.5855,36.3097,36.4165,99648.0
2021-03-31 14:30:00,40.94,41.19,40.94,41.04,115095.0,36.4343,36.6567,36.4343,36.5233,115095.0
2021-03-31 15:00:00,41.03,41.22,40.95,41.14,99352.0,36.5144,36.6834,36.4432,36.6122,99352.0
2021-03-31 15:30:00,41.13,41.47,41.11,41.23,660694.0,36.6033,36.9059,36.5855,36.6923,660694.0
2021-04-01 09:30:00,41.63,41.89,41.12,41.25,365691.0,37.0483,37.2797,36.5944,36.7101,365691.0
2021-04-01 10:00:00,41.27,41.68,41.02,41.16,210088.0,36.7279,37.0928,36.5055,36.63,210088.0
2021-04-01 10:30:00,41.18,41.18,40.53,40.64,323595.0,36.6478,36.6478,36.0694,36.1673,323595.0
2021-04-01 11:00:00,40.64,40.85,40.46,40.73,397683.0,36.1673,36.3542,36.0071,36.2474,397683.0
2021-04-01 11:30:00,40.74,41.03,40.69,40.86,226212.0,36.2563,36.5144,36.2118,36.3631,226212.0
2021-04-01 12:00:00,40.86,41.21,40.86,41.0,128576.0,36.3631,36.6745,36.3631,36.4877,128576.0
2021-04-01 12:30:00,41.01,41.02,40.73,40.73,124449.0,36.4966,36.5055,36.2474,36.2474,124449.0
2021-04-01 13:00:00,40.75,41.03,40.73,40.87,142421.0,36.2652,36.5144,36.2474,36.372,142421.0
2021-04-01 13:30:00,40.87,41.14,40.86,40.93,161129.0,36.372,36.6122,36.3631,36.4254,161129.0
2021-04-01 14:00:00,40.92,41.04,40.84,40.99,191699.0,36.4165,36.5233,36.3453,36.4788,191699.0
2021-04-01 14:30:00,40.99,41.3,40.99,41.21,203926.0,36.4788,36.7546,36.4788,36.6745,203926.0
2021-04-01 15:00:00,41.22,41.29,41.05,41.14,267875.0,36.6834,36.7457,36.5322,36.6122,267875.0
2021-04-01 15:30:00,41.14,41.16,40.92,41.04,698816.0,36.6122,36.63,36.4165,36.5233,698816.0
2021-04-05 09:30:00,41.63,42.1,41.13,41.22,441897.0,37.0483,37.4666,36.6033,36.6834,441897.0
2021-04-05 10:00:00,41.22,41.74,40.91,41.71,174965.0,36.6834,37.1462,36.4076,37.1195,174965.0
2021-04-05 10:30:00,41.73,41.98,41.64,41.79,212892.0,37.1373,37.3598,37.0572,37.1907,212892.0
2021-04-05 11:00:00,41.82,42.37,41.73,42.33,172341.0,37.2174,37.7069,37.1373,37.6713,172341.0
2021-04-05 11:30:00,42.33,42.43,42.15,42.29,234424.0,37.6713,37.7603,37.5111,37.6357,234424.0
2021-04-05 12:00:00,42.28,42.43,42.18,42.33,136095.0,37.6268,37.7603,37.5378,37.6713,136095.0
2021-04-05 12:30:00,42.32,42.45,42.1,42.11,114675.0,37.6624,37.7781,37.4666,37.4755,114675.0
2021-04-05 13:00:00,42.1,42.28,42.05,42.25,179051.0,37.4666,37.6268,37.4221,37.6001,179051.0
2021-04-05 13:30:00,42.26,42.64,42.26,42.62,153401.0,37.609,37.9472,37.609,37.9294,153401.0
2021-04-05 14:00:00,42.63,42.75,42.5,42.65,199851.0,37.9383,38.0451,37.8226,37.9561,199851.0
2021-04-05 14:30:00,42.67,42.69,42.42,42.49,146588.0,37.9739,37.9917,37.7514,37.8137,146588.0
2021-04-05 15:00:00,42.48,42.76,42.43,42.66,308281.0,37.8048,38.054,37.7603,37.965,308281.0
2021-04-05 15:30:00,42.66,42.82,42.5,42.7,560573.0,37.965,38.1074,37.8226,38.0006,560573.0
2021-04-06 09:30:00,42.72,43.39,42.48,43.37,333338.0,38.0184,38.6146,37.8048,38.5968,333338.0
2021-04-06 10:00:00,43.38,43.75,43.29,43.56,358503.0,38.6057,38.935,38.5256,38.7659,358503.0
2021-04-06 10:30:00,43.56,43.71,43.29,43.32,261001.0,38.7659,38.8994,38.5256,38.5523,261001.0
2021-04-06 11:00:00,43.32,43.33,42.93,42.99,243953.0,38.5523,38.5612,38.2052,38.2586,243953.0
2021-04-06 11:30:00,42.99,43.27,42.94,43.14,176578.0,38.2586,38.5078,38.2141,38.3921,176578.0
2021-04-06 12:00:00,43.13,43.24,42.95,42.99,153578.0,38.3832,38.4811,38.223,38.2586,153578.0
2021-04-06 12:30:00,42.99,43.08,42.87,42.88,101119.0,38.2586,38.3387,38.1518,38.1607,101119.0
2021-04-06 13:00:00,42.87,43.04,42.87,42.96,133923.0,38.1518,38.3031,38.1518,38.2319,133923.0
2021-04-06 13:30:00,42.95,43.21,42.91,43.17,95066.0,38.223,38.4544,38.1874,38.4188,95066.0
2021-04-06 14:00:00,43.18,43.28,43.05,43.12,213340.0,38.4277,38.5167,38.312,38.3743,213340.0
2021-04-06 14:30:00,43.12,43.26,43.06,43.2,217536.0,38.3743,38.4989,38.3209,38.4455,217536.0
2021-04-06 15:00:00,43.2,43.22,42.91,42.97,226516.0,38.4455,38.4633,38.1874,38.2408,226516.0
2021-04-06 15:30:00,42.98,43.15,42.84,42.86,669760.0,38.2497,38.401,38.1252,38.1429,669760.0
2021-04-07 09:30:00,43.25,43.93,43.15,43.28,257672.0,38.49,39.0952,38.401,38.5167,257672.0
2021-04-07 10:00:00,43.23,43.3,42.96,43.25,95778.0,38.4722,38.5345,38.2319,38.49,95778.0
2021-04-07 10:30:00,43.25,43.35,43.1,43.15,116636.0,38.49,38.579,38.3565,38.401,116636.0
2021-04-07 11:00:00,43.16,43.23,42.99,43.02,73055.0,38.4099,38.4722,38.2586,38.2853,73055.0
2021-04-07 11:30:00,43.03,43.03,42.73,42.8,121386.0,38.2942,38.2942,38.0273,38.0896,121386.0
2021-04-07 12:00:00,42.82,42.94,42.77,42.86,78822.0,38.1074,38.2141,38.0629,38.1429,78822.0
2021-04-07 12:30:00,42.86,43.23,42.86,43.16,61811.0,38.1429,38.4722,38.1429,38.4099,61811.0
2021-04-07 13:00:00,43.17,43.33,43.1,43.13,73985.0,38.4188,38.5612,38.3565,38.3832,73985.0
2021-04-07 13:30:00,43.13,43.17,42.98,43.01,73639.0,38.3832,38.4188,38.2497,38.2764,73639.0
2021-04-07 14:00:00,43.02,43.19,43.01,43.04,92601.0,38.2853,38.4366,38.2764,38.3031,92601.0
2021-04-07 14:30:00,43.04,43.21,43.03,43.09,84093.0,38.3031,38.4544,38.2942,38.3476,84093.0
2021-04-07 15:00:00,43.1,43.19,42.94,42.98,112032.0,38.3565,38.4366,38.2141,38.2497,112032.0
2021-04-07 15:30:00,42.96,43.15,42.94,43.09,286489.0,38.2319,38.401,38.2141,38.3476,286489.0
2021-04-08 09:30:00,43.09,43.11,42.53,42.61,122934.0,38.3476,38.3654,37.8493,37.9205,122934.0
2021-04-08 10:00:00,42.61,42.64,42.26,42.4,173219.0,37.9205,37.9472,37.609,37.7336,173219.0
2021-04-08 10:30:00,42.39,42.84,42.27,42.66,138159.0,37.7247,38.1252,37.6179,37.965,138159.0
2021-04-08 11:00:00,42.68,42.98,42.68,42.87,137510.0,37.9828,38.2497,37.9828,38.1518,137510.0
2021-04-08 11:30:00,42.87,43.19,42.83,43.16,113744.0,38.1518,38.4366,38.1163,38.4099,113744.0
2021-04-08 12:00:00,43.17,43.4,43.16,43.38,92985.0,38.4188,38.6235,38.4099,38.6057,92985.0
2021-04-08 12:30:00,43.39,43.59,43.35,43.51,127467.0,38.6146,38.7926,38.579,38.7214,127467.0
2021-04-08 13:00:00,43.51,43.54,43.22,43.26,65198.0,38.7214,38.7481,38.4633,38.4989,65198.0
2021-04-08 13:30:00,43.28,43.35,43.21,43.34,67362.0,38.5167,38.579,38.4544,38.5701,67362.0
2021-04-08 14:00:00,43.33,43.51,43.33,43.39,86804.0,38.5612,38.7214,38.5612,38.6146,86804.0
2021-04-08 14:30:00,43.39,43.61,43.39,43.58,128778.0,38.6146,38.8104,38.6146,38.7837,128778.0
2021-04-08 15:00:00,43.57,43.61,43.37,43.52,183144.0,38.7748,38.8104,38.5968,38.7303,183144.0
2021-04-08 15:30:00,43.53,43.57,43.22,43.37,433538.0,38.7392,38.7748,38.4633,38.5968,433538.0
2021-04-09 09:30:00,43.8,44.28,43.56,43.88,192087.0,38.9795,39.4067,38.7659,39.0507,192087.0
2021-04-09 10:00:00,43.88,44.0,43.77,43.94,118840.0,39.0507,39.1575,38.9528,39.1041,118840.0
2021-04-09 10:30:00,43.94,44.21,43.83,44.2,112578.0,39.1041,39.3444,39.0062,39.3355,112578.0
2021-04-09 11:00:00,44.21,44.52,44.21,44.33,116248.0,39.3444,39.6203,39.3444,39.4512,116248.0
2021-04-09 11:30:00,44.33,44.81,44.33,44.79,263125.0,39.4512,39.8783,39.4512,39.8605,263125.0
2021-04-09 12:00:00,44.78,44.83,44.57,44.77,141546.0,39.8516,39.8961,39.6648,39.8427,141546.0
2021-04-09 12:30:00,44.8,45.0,44.7,44.89,181932.0,39.8694,40.0474,39.7804,39.9495,181932.0
2021-04-09 13:00:00,44.88,44.9,44.73,44.84,68649.0,39.9406,39.9584,39.8071,39.905,68649.0
2021-04-09 13:30:00,44.82,45.07,44.8,45.06,166782.0,39.8872,40.1097,39.8694,40.1008,166782.0
2021-04-09 14:00:00,45.06,45.11,44.96,45.02,93725.0,40.1008,40.1453,40.0118,40.0652,93725.0
2021-04-09 14:30:00,45.01,45.07,44.9,44.97,111089.0,40.0563,40.1097,39.9584,40.0207,111089.0
2021-04-09 15:00:00,44.98,45.03,44.77,44.87,149632.0,40.0296,40.0741,39.8427,39.9317,149632.0
2021-04-09 15:30:00,44.88,44.96,44.72,44.92,670408.0,39.9406,40.0118,39.7982,39.9762,670408.0
2021-04-12 09:30:00,44.67,45.37,44.58,44.75,277089.0,39.7537,40.3767,39.6737,39.8249,277089.0
2021-04-12 10:00:00,44.78,45.1,44.69,45.09,247773.0,39.8516,40.1364,39.7715,40.1275,247773.0
2021-04-12 10:30:00,45.13,45.45,45.05,45.32,199835.0,40.1631,40.4479,40.0919,40.3322,199835.0
2021-04-12 11:00:00,45.3,45.45,44.93,45.44,165124.0,40.3144,40.4479,39.9851,40.439,165124.0
2021-04-12 11:30:00,45.45,45.5,45.19,45.31,134955.0,40.4479,40.4924,40.2165,40.3233,134955.0
2021-04-12 12:00:00,45.31,45.51,45.22,45.49,131114.0,40.3233,40.5013,40.2432,40.4835,131114.0
2021-04-12 12:30:00,45.48,45.53,45.32,45.48,105100.0,40.4746,40.5191,40.3322,40.4746,105100.0
2021-04-12 13:00:00,45.48,45.5,45.31,45.35,96120.0,40.4746,40.4924,40.3233,40.3589,96120.0
2021-04-12 13:30:00,45.33,45.37,45.24,45.26,123577.0,40.3411,40.3767,40.261,40.2788,123577.0
2021-04-12 14:00:00,45.26,45.42,45.13,45.4,59805.0,40.2788,40.4212,40.1631,40.4034,59805.0
2021-04-12 14:30:00,45.42,45.54,45.37,45.46,99567.0,40.4212,40.528,40.3767,40.4568,99567.0
2021-04-12 15:00:00,45.45,45.73,45.35,45.69,131963.0,40.4479,40.6971,40.3589,40.6615,131963.0
2021-04-12 15:30:00,45.68,45.71,45.43,45.52,421305.0,40.6526,40.6793,40.4301,40.5102,421305.0
2021-04-13 09:30:00,45.37,45.45,44.07,44.23,294637.0,40.3767,40.4479,39.2198,39.3622,294637.0
2021-04-13 10:00:00,44.26,44.55,43.7,44.48,376974.0,39.3889,39.647,38.8905,39.5847,376974.0
2021-04-13 10:30:00,44.49,44.74,44.34,44.7,159732.0,39.5936,39.816,39.4601,39.7804,159732.0
2021-04-13 11:00:00,44.69,44.9,44.52,44.55,224144.0,39.7715,39.9584,39.6203,39.647,224144.0
2021-04-13 11:30:00,44.58,44.88,44.54,44.71,291442.0,39.6737,39.9406,39.6381,39.7893,291442.0
2021-04-13 12:00:00,44.72,44.95,44.63,44.68,193725.0,39.7982,40.0029,39.7181,39.7626,193725.0
2021-04-13 12:30:00,44.67,44.75,44.52,44.69,67114.0,39.7537,39.8249,39.6203,39.7715,67114.0
2021-04-13 13:00:00,44.7,44.72,44.59,44.66,88505.0,39.7804,39.7982,39.6826,39.7448,88505.0
2021-04-13 13:30:00,44.65,44.92,44.65,44.91,81915.0,39.7359,39.9762,39.7359,39.9673,81915.0
2021-04-13 14:00:00,44.92,45.14,44.92,45.03,131898.0,39.9762,40.172,39.9762,40.0741,131898.0
2021-04-13 14:30:00,45.03,45.16,44.95,45.03,105548.0,40.0741,40.1898,40.0029,40.0741,105548.0
2021-04-13 15:00:00,45.02,45.28,45.01,45.2,122442.0,40.0652,40.2966,40.0563,40.2254,122442.0
2021-04-13 15:30:00,45.19,45.28,45.06,45.07,406253.0,40.2165,40.2966,40.1008,40.1097,406253.0
2021-04-14 09:30:00,45.3,46.03,45.25,46.01,291668.0,40.3144,40.9641,40.2699,40.9463,291668.0
2021-04-14 10:00:00,45.98,46.07,45.34,45.36,162004.0,40.9196,40.9997,40.35,40.3678,162004.0
2021-04-14 10:30:00,45.37,45.97,45.37,45.87,154210.0,40.3767,40.9107,40.3767,40.8217,154210.0
2021-04-14 11:00:00,45.86,45.98,45.7,45.86,134788.0,40.8128,40.9196,40.6704,40.8128,134788.0
2021-04-14 11:30:00,45.86,45.86,45.62,45.66,97870.0,40.8128,40.8128,40.5992,40.6348,97870.0
2021-04-14 12:00:00,45.65,45.86,45.49,45.78,86408.0,40.6259,40.8128,40.4835,40.7416,86408.0
2021-04-14 12:30:00,45.79,45.96,45.79,45.91,98432.0,40.7505,40.9018,40.7505,40.8573,98432.0
2021-04-14 13:00:00,45.91,45.99,45.67,45.91,113220.0,40.8573,40.9285,40.6437,40.8573,113220.0
2021-04-14 13:30:00,45.91,46.08,45.83,45.87,111868.0,40.8573,41.0086,40.7861,40.8217,111868.0
2021-04-14 14:00:00,45.92,46.14,45.8,46.07,141772.0,40.8662,41.062,40.7594,40.9997,141772.0
2021-04-14 14:30:00,46.08,46.1,45.71,45.72,160694.0,41.0086,41.0264,40.6793,40.6882,160694.0
2021-04-14 15:00:00,45.71,45.71,45.38,45.64,210692.0,40.6793,40.6793,40.3856,40.617,210692.0
2021-04-14 15:30:00,45.64,45.7,45.34,45.42,384629.0,40.617,40.6704,40.35,40.4212,384629.0
2021-04-15 09:30:00,46.16,46.22,45.47,45.73,298389.0,41.0798,41.1332,40.4657,40.6971,298389.0
2021-04-15 10:00:00,45.76,45.76,45.38,45.65,130912.0,40.7238,40.7238,40.3856,40.6259,130912.0
2021-04-15 10:30:00,45.69,46.08,45.61,46.07,101276.0,40.6615,41.0086,40.5903,40.9997,101276.0
2021-04-15 11:00:00,46.07,46.52,46.07,46.52,190364.0,40.9997,41.4001,40.9997,41.4001,190364.0
2021-04-15 11:30:00,46.52,46.92,46.44,46.9,119391.0,41.4001,41.7561,41.3289,41.7383,119391.0
2021-04-15 12:00:00,46.92,47.07,46.7,46.7,277002.0,41.7561,41.8896,41.5603,41.5603,277002.0
2021-04-15 12:30:00,46.73,46.8,46.65,46.68,115562.0,41.587,41.6493,41.5158,41.5425,115562.0
2021-04-15 13:00:00,46.69,46.72,46.37,46.43,71434.0,41.5514,41.5781,41.2666,41.32,71434.0
2021-04-15 13:30:00,46.43,46.48,46.16,46.23,192228.0,41.32,41.3645,41.0798,41.1421,192228.0
2021-04-15 14:00:00,46.23,46.32,46.11,46.2,130399.0,41.1421,41.2222,41.0353,41.1154,130399.0
2021-04-15 14:30:00,46.2,46.32,46.18,46.29,105966.0,41.1154,41.2222,41.0976,41.1955,105966.0
2021-04-15 15:00:00,46.28,46.43,46.04,46.06,150604.0,41.1866,41.32,40.973,40.9908,150604.0
2021-04-15 15:30:00,46.07,46.26,46.07,46.26,392667.0,40.9997,41.1688,40.9997,41.1688,392667.0
2021-04-16 09:30:00,46.58,46.89,46.2,46.37,244786.0,41.4535,41.7294,41.1154,41.2666,244786.0
2021-04-16 10:00:00,46.34,46.5,46.12,46.44,135651.0,41.24,41.3823,41.0442,41.3289,135651.0
2021-04-16 10:30:00,46.44,46.68,46.37,46.4,174263.0,41.3289,41.5425,41.2666,41.2933,174263.0
2021-04-16 11:00:00,46.4,46.62,46.2,46.25,223269.0,41.2933,41.4891,41.1154,41.1599,223269.0
2021-04-16 11:30:00,46.24,46.4,46.18,46.2,154953.0,41.151,41.2933,41.0976,41.1154,154953.0
2021-04-16 12:00:00,46.2,46.25,46.04,46.12,70576.0,41.1154,41.1599,40.973,41.0442,70576.0
2021-04-16 12:30:00,46.12,46.24,46.06,46.21,67917.0,41.0442,41.151,40.9908,41.1243,67917.0
2021-04-16 13:00:00,46.19,46.42,46.15,46.37,54986.0,41.1065,41.3111,41.0709,41.2666,54986.0
2021-04-16 13:30:00,46.38,46.54,46.31,46.52,81385.0,41.2755,41.4179,41.2133,41.4001,81385.0
2021-04-16 14:00:00,46.5,46.63,46.46,46.53,65136.0,41.3823,41.498,41.3467,41.409,65136.0
2021-04-16 14:30:00,46.54,46.59,46.44,46.52,60148.0,41.4179,41.4624,41.3289,41.4001,60148.0
2021-04-16 15:00:00,46.53,46.73,46.52,46.67,74138.0,41.409,41.587,41.4001,41.5336,74138.0
2021-04-16 15:30:00,46.68,46.73,46.45,46.6,538255.0,41.5425,41.587,41.3378,41.4713,538255.0
2021-04-19 09:30:00,46.16,46.16,45.46,45.57,297204.0,41.0798,41.0798,40.4568,40.5547,297204.0
2021-04-19 10:00:00,45.55,45.77,45.05,45.75,161614.0,40.5369,40.7327,40.0919,40.7149,161614.0
2021-04-19 10:30:00,45.74,45.82,45.17,45.19,84194.0,40.706,40.7772,40.1987,40.2165,84194.0
2021-04-19 11:00:00,45.18,45.31,45.08,45.26,73497.0,40.2076,40.3233,40.1186,40.2788,73497.0
2021-04-19 11:30:00,45.28,45.48,45.09,45.25,86217.0,40.2966,40.4746,40.1275,40.2699,86217.0
2021-04-19 12:00:00,45.25,45.55,45.15,45.43,116371.0,40.2699,40.5369,40.1809,40.4301,116371.0
2021-04-19 12:30:00,45.44,45.46,45.19,45.22,53336.0,40.439,40.4568,40.2165,40.2432,53336.0
2021-04-19 13:00:00,45.18,45.25,45.11,45.18,57668.0,40.2076,40.2699,40.1453,40.2076,57668.0
2021-04-19 13:30:00,45.18,45.26,45.07,45.17,80630.0,40.2076,40.2788,40.1097,40.1987,80630.0
2021-04-19 14:00:00,45.18,45.26,45.08,45.23,79858.0,40.2076,40.2788,40.1186,40.2521,79858.0
2021-04-19 14:30:00,45.27,45.29,45.11,45.21,88161.0,40.2877,40.3055,40.1453,40.2343,88161.0
2021-04-19 15:00:00,45.2,45.42,45.15,45.26,138545.0,40.2254,40.4212,40.1809,40.2788,138545.0
2021-04-19 15:30:00,45.25,45.26,44.98,45.23,406439.0,40.2699,40.2788,40.0296,40.2521,406439.0
2021-04-20 09:30:00,44.83,45.02,44.41,44.46,138970.0,39.8961,40.0652,39.5224,39.5669,138970.0
2021-04-20 10:00:00,44.46,44.59,44.3,44.35,104263.0,39.5669,39.6826,39.4245,39.469,104263.0
2021-04-20 10:30:00,44.34,44.34,43.59,43.79,142616.0,39.4601,39.4601,38.7926,38.9706,142616.0
2021-04-20 11:00:00,43.8,43.84,43.46,43.59,89961.0,38.9795,39.0151,38.6769,38.7926,89961.0
2021-04-20 11:30:00,43.58,43.69,43.21,43.57,130377.0,38.7837,38.8816,38.4544,38.7748,130377.0
2021-04-20 12:00:00,43.58,43.69,43.46,43.55,100201.0,38.7837,38.8816,38.6769,38.757,100201.0
2021-04-20 12:30:00,43.55,43.62,43.3,43.39,138078.0,38.757,38.8193,38.5345,38.6146,138078.0
2021-04-20 13:00:00,43.37,43.6,43.21,43.44,78958.0,38.5968,38.8015,38.4544,38.6591,78958.0
2021-04-20 13:30:00,43.45,43.48,43.22,43.24,131034.0,38.668,38.6947,38.4633,38.4811,131034.0
2021-04-20 14:00:00,43.24,43.51,43.24,43.37,183790.0,38.4811,38.7214,38.4811,38.5968,183790.0
2021-04-20 14:30:00,43.36,43.39,42.99,43.08,119874.0,38.5879,38.6146,38.2586,38.3387,119874.0
2021-04-20 15:00:00,43.07,43.34,43.07,43.27,214065.0,38.3298,38.5701,38.3298,38.5078,214065.0
2021-04-20 15:30:00,43.27,43.67,43.23,43.52,535583.0,38.5078,38.8638,38.4722,38.7303,535583.0
2021-04-21 09:30:00,43.27,44.31,43.03,44.03,235243.0,38.5078,39.4334,38.2942,39.1842,235243.0
2021-04-21 10:00:00,44.05,44.48,44.01,44.4,168324.0,39.202,39.5847,39.1664,39.5135,168324.0
2021-04-21 10:30:00,44.4,44.7,44.22,44.62,128173.0,39.5135,39.7804,39.3533,39.7092,128173.0
2021-04-21 11:00:00,44.6,44.65,44.18,44.24,136818.0,39.6915,39.7359,39.3177,39.3711,136818.0
2021-04-21 11:30:00,44.27,44.43,44.06,44.42,91351.0,39.3978,39.5402,39.2109,39.5313,91351.0
2021-04-21 12:00:00,44.42,44.58,44.31,44.47,79030.0,39.5313,39.6737,39.4334,39.5758,79030.0
2021-04-21 12:30:00,44.46,44.62,44.46,44.54,61641.0,39.5669,39.7092,39.5669,39.6381,61641.0
2021-04-21 13:00:00,44.53,44.63,44.44,44.45,52418.0,39.6292,39.7181,39.5491,39.558,52418.0
2021-04-21 13:30:00,44.45,44.57,44.43,44.51,86296.0,39.558,39.6648,39.5402,39.6114,86296.0
2021-04-21 14:00:00,44.52,44.55,44.37,44.44,112089.0,39.6203,39.647,39.4868,39.5491,112089.0
2021-04-21 14:30:00,44.45,44.56,44.45,44.52,107236.0,39.558,39.6559,39.558,39.6203,107236.0
2021-04-21 15:00:00,44.52,44.76,44.51,44.7,99976.0,39.6203,39.8338,39.6114,39.7804,99976.0
2021-04-21 15:30:00,44.7,44.98,44.7,44.92,293229.0,39.7804,40.0296,39.7804,39.9762,293229.0
2021-04-22 09:30:00,45.19,45.19,44.67,45.13,136888.0,40.2165,40.2165,39.7537,40.1631,136888.0
2021-04-22 10:00:00,45.08,45.2,44.84,44.92,84430.0,40.1186,40.2254,39.905,39.9762,84430.0
2021-04-22 10:30:00,44.92,45.35,44.92,45.33,99091.0,39.9762,40.3589,39.9762,40.3411,99091.0
2021-04-22 11:00:00,45.33,45.66,45.2,45.65,93617.0,40.3411,40.6348,40.2254,40.6259,93617.0
2021-04-22 11:30:00,45.65,45.88,45.61,45.81,107045.0,40.6259,40.8306,40.5903,40.7683,107045.0
2021-04-22 12:00:00,45.82,45.91,45.7,45.84,100939.0,40.7772,40.8573,40.6704,40.795,100939.0
2021-04-22 12:30:00,45.84,45.98,45.77,45.96,51088.0,40.795,40.9196,40.7327,40.9018,51088.0
2021-04-22 13:00:00,45.96,45.99,45.28,45.77,102868.0,40.9018,40.9285,40.2966,40.7327,102868.0
2021-04-22 13:30:00,45.76,45.79,45.17,45.3,73138.0,40.7238,40.7505,40.1987,40.3144,73138.0
2021-04-22 14:00:00,45.29,45.37,44.97,45.37,145945.0,40.3055,40.3767,40.0207,40.3767,145945.0
2021-04-22 14:30:00,45.35,45.51,45.28,45.4,76815.0,40.3589,40.5013,40.2966,40.4034,76815.0
2021-04-22 15:00:00,45.41,45.49,45.03,45.19,95488.0,40.4123,40.4835,40.0741,40.2165,95488.0
2021-04-22 15:30:00,45.19,45.35,45.15,45.16,168526.0,40.2165,40.3589,40.1809,40.1898,168526.0
2021-04-23 09:30:00,45.62,45.72,45.24,45.56,117140.0,40.5992,40.6882,40.261,40.5458,117140.0
2021-04-23 10:00:00,45.58,45.93,45.51,45.92,141950.0,40.5636,40.8751,40.5013,40.8662,141950.0
2021-04-23 10:30:00,45.94,46.16,45.78,46.09,138318.0,40.884,41.0798,40.7416,41.0175,138318.0
2021-04-23 11:00:00,46.08,46.18,45.84,45.86,92187.0,41.0086,41.0976,40.795,40.8128,92187.0
2021-04-23 11:30:00,45.87,46.14,45.83,46.11,86530.0,40.8217,41.062,40.7861,41.0353,86530.0
2021-04-23 12:00:00,46.11,46.23,45.94,46.01,118287.0,41.0353,41.1421,40.884,40.9463,118287.0
2021-04-23 12:30:00,46.02,46.12,45.83,46.03,89227.0,40.9552,41.0442,40.7861,40.9641,89227.0
2021-04-23 13:00:00,46.04,46.05,45.84,45.89,78239.0,40.973,40.9819,40.795,40.8395,78239.0
2021-04-23 13:30:00,45.88,45.95,45.74,45.76,70319.0,40.8306,40.8929,40.706,40.7238,70319.0
2021-04-23 14:00:00,45.77,45.94,45.68,45.94,136548.0,40.7327,40.884,40.6526,40.884,136548.0
2021-04-23 14:30:00,45.94,46.34,45.9,46.33,238064.0,40.884,41.24,40.8484,41.2311,238064.0
2021-04-23 15:00:00,46.32,46.49,46.14,46.4,134922.0,41.2222,41.3734,41.062,41.2933,134922.0
2021-04-23 15:30:00,46.39,46.54,46.3,46.35,225036.0,41.2844,41.4179,41.2044,41.2489,225036.0
2021-04-26 09:30:00,46.41,47.12,46.2,46.5,444959.0,41.3022,41.9341,41.1154,41.3823,444959.0
2021-04-26 10:00:00,46.53,46.79,46.44,46.65,102708.0,41.409,41.6404,41.3289,41.5158,102708.0
2021-04-26 10:30:00,46.66,46.69,46.17,46.5,129786.0,41.5247,41.5514,41.0887,41.3823,129786.0
2021-04-26 11:00:00,46.49,46.67,46.4,46.62,143283.0,41.3734,41.5336,41.2933,41.4891,143283.0
2021-04-26 11:30:00,46.63,46.63,46.25,46.4,110604.0,41.498,41.498,41.1599,41.2933,110604.0
2021-04-26 12:00:00,46.4,46.41,46.0,46.17,115624.0,41.2933,41.3022,40.9374,41.0887,115624.0
2021-04-26 12:30:00,46.16,46.3,46.1,46.15,58906.0,41.0798,41.2044,41.0264,41.0709,58906.0
2021-04-26 13:00:00,46.16,46.2,45.9,45.97,126272.0,41.0798,41.1154,40.8484,40.9107,126272.0
2021-04-26 13:30:00,45.97,46.01,45.76,45.88,72472.0,40.9107,40.9463,40.7238,40.8306,72472.0
2021-04-26 14:00:00,45.88,45.99,45.85,45.92,75788.0,40.8306,40.9285,40.8039,40.8662,75788.0
2021-04-26 14:30:00,45.93,45.93,45.73,45.87,106705.0,40.8751,40.8751,40.6971,40.8217,106705.0
2021-04-26 15:00:00,45.88,45.98,45.72,45.74,83314.0,40.8306,40.9196,40.6882,40.706,83314.0
2021-04-26 15:30:00,45.74,45.98,45.65,45.98,356290.0,40.706,40.9196,40.6259,40.9196,356290.0
2021-04-27 09:30:00,46.24,47.14,46.23,46.94,272760.0,41.151,41.9519,41.1421,41.7739,272760.0
2021-04-27 10:00:00,46.88,47.13,46.8,47.0,96173.0,41.7205,41.943,41.6493,41.8273,96173.0
2021-04-27 10:30:00,47.0,47.44,46.93,47.41,97017.0,41.8273,42.2189,41.765,42.1922,97017.0
2021-04-27 11:00:00,47.43,47.67,47.36,47.5,110296.0,42.21,42.4236,42.1477,42.2723,110296.0
2021-04-27 11:30:00,47.5,47.56,47.39,47.48,103438.0,42.2723,42.3257,42.1744,42.2545,103438.0
2021-04-27 12:00:00,47.49,47.53,47.26,47.44,71608.0,42.2634,42.299,42.0587,42.2189,71608.0
2021-04-27 12:30:00,47.45,47.46,47.27,47.39,122089.0,42.2278,42.2367,42.0676,42.1744,122089.0
2021-04-27 13:00:00,47.38,47.54,47.23,47.46,85247.0,42.1655,42.3079,42.032,42.2367,85247.0
2021-04-27 13:30:00,47.45,47.5,46.95,47.4,377699.0,42.2278,42.2723,41.7828,42.1833,377699.0
2021-04-27 14:00:00,47.4,47.47,47.28,47.45,77548.0,42.1833,42.2456,42.0765,42.2278,77548.0
2021-04-27 14:30:00,47.46,47.55,47.43,47.45,82187.0,42.2367,42.3168,42.21,42.2278,82187.0
2021-04-27 15:00:00,47.44,47.55,47.38,47.48,96840.0,42.2189,42.3168,42.1655,42.2545,96840.0
2021-04-27 15:30:00,47.48,47.56,47.34,47.34,344813.0,42.2545,42.3257,42.1299,42.1299,344813.0
2021-04-28 09:30:00,47.05,47.45,46.76,47.2,181525.0,41.8718,42.2278,41.6137,42.0053,181525.0
2021-04-28 10:00:00,47.21,47.74,47.2,47.69,149740.0,42.0142,42.4859,42.0053,42.4414,149740.0
2021-04-28 10:30:00,47.66,47.93,47.62,47.83,96030.0,42.4147,42.655,42.3791,42.566,96030.0
2021-04-28 11:00:00,47.8,47.82,47.51,47.59,70392.0,42.5393,42.5571,42.2812,42.3524,70392.0
2021-04-28 11:30:00,47.61,47.82,47.6,47.79,44412.0,42.3702,42.5571,42.3613,42.5304,44412.0
2021-04-28 12:00:00,47.79,48.11,47.76,48.07,98989.0,42.5304,42.8151,42.5037,42.7796,98989.0
2021-04-28 12:30:00,48.08,48.14,48.0,48.05,67051.0,42.7885,42.8418,42.7173,42.7618,67051.0
2021-04-28 13:00:00,48.05,48.09,47.95,47.96,55229.0,42.7618,42.7974,42.6728,42.6817,55229.0
2021-04-28 13:30:00,47.96,48.03,47.76,47.77,62120.0,42.6817,42.744,42.5037,42.5126,62120.0
2021-04-28 14:00:00,47.78,47.94,47.68,47.8,86847.0,42.5215,42.6639,42.4325,42.5393,86847.0
2021-04-28 14:30:00,47.8,47.9,47.51,47.66,117339.0,42.5393,42.6283,42.2812,42.4147,117339.0
2021-04-28 15:00:00,47.67,47.71,47.38,47.55,118688.0,42.4236,42.4592,42.1655,42.3168,118688.0
2021-04-28 15:30:00,47.55,47.61,47.41,47.5,279858.0,42.3168,42.3702,42.1922,42.2723,279858.0
2021-04-29 09:30:00,47.75,48.6,47.68,48.42,723830.0,42.4948,43.2512,42.4325,43.091,723830.0
2021-04-29 10:00:00,48.41,48.58,48.13,48.15,120604.0,43.0821,43.2334,42.8329,42.8507,120604.0
2021-04-29 10:30:00,48.15,48.25,47.83,48.17,178335.0,42.8507,42.9397,42.566,42.8685,178335.0
2021-04-29 11:00:00,48.16,48.43,48.1,48.32,146273.0,42.8596,43.0999,42.8063,43.002,146273.0
2021-04-29 11:30:00,48.3,48.3,48.0,48.07,166929.0,42.9842,42.9842,42.7173,42.7796,166929.0
2021-04-29 12:00:00,48.08,48.08,47.42,47.48,76569.0,42.7885,42.7885,42.2011,42.2545,76569.0
2021-04-29 12:30:00,47.45,47.82,47.45,47.79,58950.0,42.2278,42.5571,42.2278,42.5304,58950.0
2021-04-29 13:00:00,47.77,47.81,47.51,47.77,161878.0,42.5126,42.5482,42.2812,42.5126,161878.0
2021-04-29 13:30:00,47.8,48.16,47.8,48.06,80051.0,42.5393,42.8596,42.5393,42.7707,80051.0
2021-04-29 14:00:00,48.06,48.39,48.01,48.36,110760.0,42.7707,43.0643,42.7262,43.0376,110760.0
2021-04-29 14:30:00,48.37,48.55,48.34,48.43,120818.0,43.0465,43.2067,43.0198,43.0999,120818.0
2021-04-29 15:00:00,48.43,48.45,47.99,48.06,181719.0,43.0999,43.1177,42.7084,42.7707,181719.0
2021-04-29 15:30:00,48.07,48.09,47.79,47.92,398663.0,42.7796,42.7974,42.5304,42.6461,398663.0
2021-04-30 09:30:00,47.52,48.24,47.34,48.08,246683.0,42.2901,42.9308,42.1299,42.7885,246683.0
2021-04-30 10:00:00,48.09,48.15,47.42,47.76,117783.0,42.7974,42.8507,42.2011,42.5037,117783.0
2021-04-30 10:30:00,47.7,47.85,47.43,47.7,212496.0,42.4503,42.5838,42.21,42.4503,212496.0
2021-04-30 11:00:00,47.67,47.86,47.53,47.73,159889.0,42.4236,42.5927,42.299,42.477,159889.0
2021-04-30 11:30:00,47.68,48.0,47.65,48.0,154771.0,42.4325,42.7173,42.4058,42.7173,154771.0
2021-04-30 12:00:00,47.99,48.07,47.91,48.04,157582.0,42.7084,42.7796,42.6372,42.7529,157582.0
2021-04-30 12:30:00,48.03,48.09,47.72,47.91,294220.0,42.744,42.7974,42.4681,42.6372,294220.0
2021-04-30 13:00:00,47.9,47.91,47.68,47.9,218214.0,42.6283,42.6372,42.4325,42.6283,218214.0
2021-04-30 13:30:00,47.91,47.99,47.72,47.79,121233.0,42.6372,42.7084,42.4681,42.5304,121233.0
2021-04-30 14:00:00,47.78,47.95,47.69,47.94,207392.0,42.5215,42.6728,42.4414,42.6639,207392.0
2021-04-30 14:30:00,47.94,48.14,47.9,48.05,238805.0,42.6639,42.8418,42.6283,42.7618,238805.0
2021-04-30 15:00:00,48.05,48.09,47.85,47.91,276295.0,42.7618,42.7974,42.5838,42.6372,276295.0
2021-04-30 15:30:00,47.91,47.95,47.7,47.84,784365.0,42.6372,42.6728,42.4503,42.5749,784365.0
2021-05-03 09:30:00,48.49,49.42,48.48,48.72,1159488.0,43.1533,43.981,43.1444,43.358,1159488.0
2021-05-03 10:00:00,48.73,48.83,48.28,48.76,530567.0,43.3669,43.4559,42.9664,43.3936,530567.0
2021-05-03 10:30:00,48.77,48.85,48.55,48.76,297417.0,43.4025,43.4737,43.2067,43.3936,297417.0
2021-05-03 11:00:00,48.75,49.08,48.64,48.92,441633.0,43.3847,43.6784,43.2868,43.536,441633.0
2021-05-03 11:30:00,48.92,48.96,48.6,48.68,419520.0,43.536,43.5716,43.2512,43.3224,419520.0
2021-05-03 12:00:00,48.67,48.79,48.33,48.55,277685.0,43.3135,43.4203,43.0109,43.2067,277685.0
2021-05-03 12:30:00,48.55,48.57,48.28,48.29,160997.0,43.2067,43.2245,42.9664,42.9753,160997.0
2021-05-03 13:00:00,48.29,48.49,48.14,48.46,210726.0,42.9753,43.1533,42.8418,43.1266,210726.0
2021-05-03 13:30:00,48.45,48.48,48.22,48.3,222609.0,43.1177,43.1444,42.913,42.9842,222609.0
2021-05-03 14:00:00,48.31,48.62,48.3,48.58,148284.0,42.9931,43.269,42.9842,43.2334,148284.0
2021-05-03 14:30:00,48.58,48.83,48.58,48.69,236551.0,43.2334,43.4559,43.2334,43.3313,236551.0
2021-05-03 15:00:00,48.69,48.74,48.44,48.59,265014.0,43.3313,43.3758,43.1088,43.2423,265014.0
2021-05-03 15:30:00,48.58,48.63,48.41,48.55,447597.0,43.2334,43.2779,43.0821,43.2067,447597.0
2021-05-04 09:30:00,48.3,48.48,47.82,48.04,187266.0,42.9842,43.1444,42.5571,42.7529,187266.0
2021-05-04 10:00:00,48.05,48.43,47.64,48.33,206270.0,42.7618,43.0999,42.3969,43.0109,206270.0
2021-05-04 10:30:00,48.35,48.52,48.09,48.13,330840.0,43.0287,43.18,42.7974,42.8329,330840.0
2021-05-04 11:00:00,48.13,48.13,47.75,48.08,141559.0,42.8329,42.8329,42.4948,42.7885,141559.0
2021-05-04 11:30:00,48.07,48.19,47.6,47.62,131948.0,42.7796,42.8863,42.3613,42.3791,131948.0
2021-05-04 12:00:00,47.61,47.83,47.57,47.59,151294.0,42.3702,42.566,42.3346,42.3524,151294.0
2021-05-04 12:30:00,47.61,47.62,47.38,47.44,238347.0,42.3702,42.3791,42.1655,42.2189,238347.0
2021-05-04 13:00:00,47.43,47.53,47.37,47.48,172084.0,42.21,42.299,42.1566,42.2545,172084.0
2021-05-04 13:30:00,47.47,47.76,47.41,47.66,248337.0,42.2456,42.5037,42.1922,42.4147,248337.0
2021-05-04 14:00:00,47.67,47.76,47.5,47.57,174809.0,42.4236,42.5037,42.2723,42.3346,174809.0
2021-05-04 14:30:00,47.57,47.77,47.56,47.66,171620.0,42.3346,42.5126,42.3257,42.4147,171620.0
2021-05-04 15:00:00,47.65,47.83,47.58,47.8,316724.0,42.4058,42.566,42.3435,42.5393,316724.0
2021-05-04 15:30:00,47.79,48.04,47.76,48.0,449022.0,42.5304,42.7529,42.5037,42.7173,449022.0
2021-05-05 09:30:00,48.43,48.58,48.0,48.47,211672.0,43.0999,43.2334,42.7173,43.1355,211672.0
2021-05-05 10:00:00,48.47,48.5,47.64,47.78,398627.0,43.1355,43.1622,42.3969,42.5215,398627.0
2021-05-05 10:30:00,47.8,48.25,47.67,48.05,135258.0,42.5393,42.9397,42.4236,42.7618,135258.0
2021-05-05 11:00:00,48.06,48.42,48.05,48.29,106592.0,42.7707,43.091,42.7618,42.9753,106592.0
2021-05-05 11:30:00,48.16,48.46,48.16,48.46,114287.0,42.8596,43.1266,42.8596,43.1266,114287.0
2021-05-05 12:00:00,48.46,48.71,48.43,48.53,159223.0,43.1266,43.3491,43.0999,43.1889,159223.0
2021-05-05 12:30:00,48.53,48.64,48.24,48.4,126964.0,43.1889,43.2868,42.9308,43.0732,126964.0
2021-05-05 13:00:00,48.41,48.57,48.35,48.5,135709.0,43.0821,43.2245,43.0287,43.1622,135709.0
2021-05-05 13:30:00,48.5,48.7,48.45,48.66,100454.0,43.1622,43.3402,43.1177,43.3046,100454.0
2021-05-05 14:00:00,48.67,48.82,48.55,48.79,204333.0,43.3135,43.447,43.2067,43.4203,204333.0
2021-05-05 14:30:00,48.78,48.86,48.63,48.67,132526.0,43.4114,43.4826,43.2779,43.3135,132526.0
2021-05-05 15:00:00,48.65,48.69,48.33,48.37,131871.0,43.2957,43.3313,43.0109,43.0465,131871.0
2021-05-05 15:30:00,48.36,48.52,48.19,48.4,567333.0,43.0376,43.18,42.8863,43.0732,567333.0
2021-05-06 09:30:00,48.0,48.0,46.19,46.27,1253885.0,42.7173,42.7173,41.1065,41.1777,1253885.0
2021-05-06 10:00:00,46.22,46.48,45.55,45.72,451006.0,41.1332,41.3645,40.5369,40.6882,451006.0
2021-05-06 10:30:00,45.72,46.18,45.51,45.88,376074.0,40.6882,41.0976,40.5013,40.8306,376074.0
2021-05-06 11:00:00,45.89,46.21,45.69,46.1,639667.0,40.8395,41.1243,40.6615,41.0264,639667.0
2021-05-06 11:30:00,46.12,46.68,46.11,46.59,470025.0,41.0442,41.5425,41.0353,41.4624,470025.0
2021-05-06 12:00:00,46.6,46.67,46.16,46.21,192117.0,41.4713,41.5336,41.0798,41.1243,192117.0
2021-05-06 12:30:00,46.19,46.44,46.0,46.44,267431.0,41.1065,41.3289,40.9374,41.3289,267431.0
2021-05-06 13:00:00,46.47,46.83,46.37,46.68,255962.0,41.3556,41.676,41.2666,41.5425,255962.0
2021-05-06 13:30:00,46.69,47.01,46.47,46.51,376421.0,41.5514,41.8362,41.3556,41.3912,376421.0
2021-05-06 14:00:00,46.51,46.9,46.38,46.39,168296.0,41.3912,41.7383,41.2755,41.2844,168296.0
2021-05-06 14:30:00,46.4,46.48,46.22,46.38,126450.0,41.2933,41.3645,41.1332,41.2755,126450.0
2021-05-06 15:00:00,46.37,46.39,46.03,46.36,198680.0,41.2666,41.2844,40.9641,41.2577,198680.0
2021-05-06 15:30:00,46.36,46.87,46.33,46.79,697755.0,41.2577,41.7116,41.2311,41.6404,697755.0
2021-05-07 09:30:00,46.82,47.98,46.65,47.65,620971.0,41.6671,42.6995,41.5158,42.4058,620971.0
2021-05-07 10:00:00,47.63,49.08,47.63,49.02,404191.0,42.388,43.6784,42.388,43.625,404191.0
2021-05-07 10:30:00,49.04,49.67,49.01,49.55,307279.0,43.6428,44.2035,43.6161,44.0967,307279.0
2021-05-07 11:00:00,49.59,49.65,49.18,49.23,207080.0,44.1323,44.1857,43.7674,43.8119,207080.0
2021-05-07 11:30:00,49.24,49.28,48.75,48.94,304472.0,43.8208,43.8564,43.3847,43.5538,304472.0
2021-05-07 12:00:00,48.94,48.96,48.66,48.91,318389.0,43.5538,43.5716,43.3046,43.5271,318389.0
2021-05-07 12:30:00,48.9,49.1,48.86,48.96,230546.0,43.5182,43.6962,43.4826,43.5716,230546.0
2021-05-07 13:00:00,48.96,49.23,48.94,49.18,121692.0,43.5716,43.8119,43.5538,43.7674,121692.0
2021-05-07 13:30:00,49.17,49.25,49.08,49.08,139764.0,43.7585,43.8297,43.6784,43.6784,139764.0
2021-05-07 14:00:00,49.1,49.2,48.96,49.12,170059.0,43.6962,43.7852,43.5716,43.714,170059.0
2021-05-07 14:30:00,49.11,49.15,48.9,49.08,97986.0,43.7051,43.7407,43.5182,43.6784,97986.0
2021-05-07 15:00:00,49.07,49.18,48.93,49.12,166246.0,43.6695,43.7674,43.5449,43.714,166246.0
2021-05-07 15:30:00,49.12,49.27,49.1,49.13,603402.0,43.714,43.8475,43.6962,43.7229,603402.0
2021-05-10 09:30:00,49.11,49.41,48.27,48.3,254274.0,43.7051,43.9721,42.9575,42.9842,254274.0
2021-05-10 10:00:00,48.33,48.57,48.2,48.21,147808.0,43.0109,43.2245,42.8952,42.9041,147808.0
2021-05-10 10:30:00,48.21,48.65,47.66,48.5,466777.0,42.9041,43.2957,42.4147,43.1622,466777.0
2021-05-10 11:00:00,48.5,48.88,48.4,48.6,184059.0,43.1622,43.5004,43.0732,43.2512,184059.0
2021-05-10 11:30:00,48.59,48.81,48.43,48.48,138466.0,43.2423,43.4381,43.0999,43.1444,138466.0
2021-05-10 12:00:00,48.48,48.57,48.23,48.28,79472.0,43.1444,43.2245,42.9219,42.9664,79472.0
2021-05-10 12:30:00,48.29,48.37,47.98,47.99,106548.0,42.9753,43.0465,42.6995,42.7084,106548.0
2021-05-10 13:00:00,47.99,48.06,47.76,47.78,117941.0,42.7084,42.7707,42.5037,42.5215,117941.0
2021-05-10 13:30:00,47.77,47.88,47.4,47.54,109429.0,42.5126,42.6105,42.1833,42.3079,109429.0
2021-05-10 14:00:00,47.52,47.73,47.46,47.5,159165.0,42.2901,42.477,42.2367,42.2723,159165.0
2021-05-10 14:30:00,47.49,47.49,47.09,47.2,135795.0,42.2634,42.2634,41.9074,42.0053,135795.0
2021-05-10 15:00:00,47.2,47.37,47.07,47.34,131653.0,42.0053,42.1566,41.8896,42.1299,131653.0
2021-05-10 15:30:00,47.34,47.46,46.91,47.01,550743.0,42.1299,42.2367,41.7472,41.8362,550743.0
2021-05-11 09:30:00,46.05,46.74,45.91,46.67,271863.0,40.9819,41.5959,40.8573,41.5336,271863.0
2021-05-11 10:00:00,46.72,46.76,45.12,45.23,319850.0,41.5781,41.6137,40.1542,40.2521,319850.0
2021-05-11 10:30:00,45.23,45.75,45.11,45.73,243257.0,40.2521,40.7149,40.1453,40.6971,243257.0
2021-05-11 11:00:00,45.73,45.99,45.33,45.9,143709.0,40.6971,40.9285,40.3411,40.8484,143709.0
2021-05-11 11:30:00,45.9,46.11,45.74,45.93,264062.0,40.8484,41.0353,40.706,40.8751,264062.0
2021-05-11 12:00:00,45.92,46.12,45.74,45.79,99151.0,40.8662,41.0442,40.706,40.7505,99151.0
2021-05-11 12:30:00,45.78,46.1,45.76,45.78,107643.0,40.7416,41.0264,40.7238,40.7416,107643.0
2021-05-11 13:00:00,45.77,45.95,45.69,45.94,83140.0,40.7327,40.8929,40.6615,40.884,83140.0
2021-05-11 13:30:00,45.96,46.27,45.88,46.22,205644.0,40.9018,41.1777,40.8306,41.1332,205644.0
2021-05-11 14:00:00,46.25,46.25,45.91,46.24,139663.0,41.1599,41.1599,40.8573,41.151,139663.0
2021-05-11 14:30:00,46.23,46.37,45.96,46.24,103367.0,41.1421,41.2666,40.9018,41.151,103367.0
2021-05-11 15:00:00,46.23,46.52,46.14,46.48,208444.0,41.1421,41.4001,41.062,41.3645,208444.0
2021-05-11 15:30:00,46.47,46.65,46.18,46.51,910826.0,41.3556,41.5158,41.0976,41.3912,910826.0
2021-05-12 09:30:00,45.96,46.2,45.53,46.12,162035.0,40.9018,41.1154,40.5191,41.0442,162035.0
2021-05-12 10:00:00,46.12,46.8,46.07,46.31,226365.0,41.0442,41.6493,40.9997,41.2133,226365.0
2021-05-12 10:30:00,46.3,46.41,45.81,46.01,111116.0,41.2044,41.3022,40.7683,40.9463,111116.0
2021-05-12 11:00:00,46.01,46.13,45.72,45.73,95312.0,40.9463,41.0531,40.6882,40.6971,95312.0
2021-05-12 11:30:00,45.72,45.72,45.1,45.19,98826.0,40.6882,40.6882,40.1364,40.2165,98826.0
2021-05-12 12:00:00,45.18,45.35,44.97,45.33,131073.0,40.2076,40.3589,40.0207,40.3411,131073.0
2021-05-12 12:30:00,45.32,45.46,45.18,45.41,96739.0,40.3322,40.4568,40.2076,40.4123,96739.0
2021-05-12 13:00:00,45.4,45.59,45.28,45.34,63804.0,40.4034,40.5725,40.2966,40.35,63804.0
2021-05-12 13:30:00,45.33,45.46,45.16,45.3,147981.0,40.3411,40.4568,40.1898,40.3144,147981.0
2021-05-12 14:00:00,45.3,45.36,44.94,45.06,268632.0,40.3144,40.3678,39.994,40.1008,268632.0
2021-05-12 14:30:00,45.05,45.19,44.87,44.87,162641.0,40.0919,40.2165,39.9317,39.9317,162641.0
2021-05-12 15:00:00,44.86,44.92,44.49,44.68,190732.0,39.9228,39.9762,39.5936,39.7626,190732.0
2021-05-12 15:30:00,44.68,44.87,44.6,44.72,717437.0,39.7626,39.9317,39.6915,39.7982,717437.0
2021-05-13 09:30:00,44.94,46.14,44.94,46.05,268551.0,39.994,41.062,39.994,40.9819,268551.0
2021-05-13 10:00:00,46.1,46.3,45.86,46.14,209435.0,41.0264,41.2044,40.8128,41.062,209435.0
2021-05-13 10:30:00,46.17,46.24,45.43,45.65,407329.0,41.0887,41.151,40.4301,40.6259,407329.0
2021-05-13 11:00:00,45.66,45.66,45.1,45.13,100995.0,40.6348,40.6348,40.1364,40.1631,100995.0
2021-05-13 11:30:00,45.12,45.34,45.02,45.16,225086.0,40.1542,40.35,40.0652,40.1898,225086.0
2021-05-13 12:00:00,45.16,45.4,45.13,45.3,75862.0,40.1898,40.4034,40.1631,40.3144,75862.0
2021-05-13 12:30:00,45.33,45.41,45.13,45.19,75001.0,40.3411,40.4123,40.1631,40.2165,75001.0
2021-05-13 13:00:00,45.17,45.23,44.8,44.9,65130.0,40.1987,40.2521,39.8694,39.9584,65130.0
2021-05-13 13:30:00,44.91,44.95,44.6,44.83,71073.0,39.9673,40.0029,39.6915,39.8961,71073.0
2021-05-13 14:00:00,44.82,45.22,44.82,45.21,96398.0,39.8872,40.2432,39.8872,40.2343,96398.0
2021-05-13 14:30:00,45.2,45.53,45.16,45.18,121763.0,40.2254,40.5191,40.1898,40.2076,121763.0
2021-05-13 15:00:00,45.19,45.51,45.19,45.47,135916.0,40.2165,40.5013,40.2165,40.4657,135916.0
2021-05-13 15:30:00,45.48,45.66,45.28,45.3,434322.0,40.4746,40.6348,40.2966,40.3144,434322.0
2021-05-14 09:30:00,45.53,46.0,45.28,45.92,182106.0,40.5191,40.9374,40.2966,40.8662,182106.0
2021-05-14 10:00:00,45.91,46.1,45.68,45.96,320249.0,40.8573,41.0264,40.6526,40.9018,320249.0
2021-05-14 10:30:00,45.97,46.45,45.68,46.43,226813.0,40.9107,41.3378,40.6526,41.32,226813.0
2021-05-14 11:00:00,46.44,46.44,46.02,46.28,197382.0,41.3289,41.3289,40.9552,41.1866,197382.0
2021-05-14 11:30:00,46.29,46.44,46.1,46.41,140316.0,41.1955,41.3289,41.0264,41.3022,140316.0
2021-05-14 12:00:00,46.41,46.5,46.35,46.45,94992.0,41.3022,41.3823,41.2489,41.3378,94992.0
2021-05-14 12:30:00,46.46,46.61,46.45,46.54,90226.0,41.3467,41.4802,41.3378,41.4179,90226.0
2021-05-14 13:00:00,46.55,46.67,46.51,46.57,79013.0,41.4268,41.5336,41.3912,41.4446,79013.0
2021-05-14 13:30:00,46.58,46.68,46.48,46.5,115825.0,41.4535,41.5425,41.3645,41.3823,115825.0
2021-05-14 14:00:00,46.5,46.76,46.44,46.7,102665.0,41.3823,41.6137,41.3289,41.5603,102665.0
2021-05-14 14:30:00,46.7,46.84,46.7,46.8,103814.0,41.5603,41.6849,41.5603,41.6493,103814.0
2021-05-14 15:00:00,46.81,46.92,46.63,46.84,244482.0,41.6582,41.7561,41.498,41.6849,244482.0
2021-05-14 15:30:00,46.85,46.94,46.76,46.81,421128.0,41.6938,41.7739,41.6137,41.6582,421128.0
2021-05-17 09:30:00,46.77,47.13,46.1,46.36,229682.0,41.6226,41.943,41.0264,41.2577,229682.0
2021-05-17 10:00:00,46.36,47.12,46.23,46.7,321153.0,41.2577,41.9341,41.1421,41.5603,321153.0
2021-05-17 10:30:00,46.68,47.12,46.49,46.9,126261.0,41.5425,41.9341,41.3734,41.7383,126261.0
2021-05-17 11:00:00,46.89,47.2,46.63,47.04,94620.0,41.7294,42.0053,41.498,41.8629,94620.0
2021-05-17 11:30:00,47.03,47.17,46.73,46.76,140058.0,41.854,41.9786,41.587,41.6137,140058.0
2021-05-17 12:00:00,46.74,47.01,46.65,46.88,688589.0,41.5959,41.8362,41.5158,41.7205,688589.0
2021-05-17 12:30:00,46.88,46.9,46.66,46.68,213687.0,41.7205,41.7383,41.5247,41.5425,213687.0
2021-05-17 13:00:00,46.68,46.84,46.55,46.66,131313.0,41.5425,41.6849,41.4268,41.5247,131313.0
2021-05-17 13:30:00,46.66,46.79,46.58,46.76,117990.0,41.5247,41.6404,41.4535,41.6137,117990.0
2021-05-17 14:00:00,46.77,47.1,46.72,46.95,241512.0,41.6226,41.9163,41.5781,41.7828,241512.0
2021-05-17 14:30:00,46.95,47.31,46.88,47.31,224754.0,41.7828,42.1032,41.7205,42.1032,224754.0
2021-05-17 15:00:00,47.3,47.35,47.02,47.16,182712.0,42.0943,42.1388,41.8451,41.9697,182712.0
2021-05-17 15:30:00,47.16,47.39,47.06,47.36,544239.0,41.9697,42.1744,41.8807,42.1477,544239.0
2021-05-18 09:30:00,47.86,48.01,47.44,47.92,435095.0,42.5927,42.7262,42.2189,42.6461,435095.0
2021-05-18 10:00:00,47.93,47.95,47.15,47.31,242930.0,42.655,42.6728,41.9608,42.1032,242930.0
2021-05-18 10:30:00,47.3,47.42,47.04,47.07,882103.0,42.0943,42.2011,41.8629,41.8896,882103.0
2021-05-18 11:00:00,47.09,47.28,46.93,47.13,114417.0,41.9074,42.0765,41.765,41.943,114417.0
2021-05-18 11:30:00,47.14,47.15,46.86,46.99,68349.0,41.9519,41.9608,41.7027,41.8184,68349.0
2021-05-18 12:00:00,46.97,46.99,46.81,46.84,100560.0,41.8006,41.8184,41.6582,41.6849,100560.0
2021-05-18 12:30:00,46.85,46.99,46.77,46.92,82823.0,41.6938,41.8184,41.6226,41.7561,82823.0
2021-05-18 13:00:00,46.94,47.15,46.89,47.13,134288.0,41.7739,41.9608,41.7294,41.943,134288.0
2021-05-18 13:30:00,47.14,47.17,46.94,46.98,72972.0,41.9519,41.9786,41.7739,41.8095,72972.0
2021-05-18 14:00:00,46.98,46.99,46.67,46.71,93822.0,41.8095,41.8184,41.5336,41.5692,93822.0
2021-05-18 14:30:00,46.71,46.82,46.54,46.8,79464.0,41.5692,41.6671,41.4179,41.6493,79464.0
2021-05-18 15:00:00,46.8,46.81,46.59,46.69,130470.0,41.6493,41.6582,41.4624,41.5514,130470.0
2021-05-18 15:30:00,46.69,46.74,46.26,46.31,393052.0,41.5514,41.5959,41.1688,41.2133,393052.0
2021-05-19 09:30:00,45.31,45.56,44.55,44.76,485720.0,40.3233,40.5458,39.647,39.8338,485720.0
2021-05-19 10:00:00,44.76,44.87,44.4,44.69,219593.0,39.8338,39.9317,39.5135,39.7715,219593.0
2021-05-19 10:30:00,44.69,44.93,44.27,44.84,165621.0,39.7715,39.9851,39.3978,39.905,165621.0
2021-05-19 11:00:00,44.84,45.0,44.61,44.93,159472.0,39.905,40.0474,39.7003,39.9851,159472.0
2021-05-19 11:30:00,44.93,44.96,44.5,44.7,111721.0,39.9851,40.0118,39.6025,39.7804,111721.0
2021-05-19 12:00:00,44.69,44.93,44.57,44.82,121009.0,39.7715,39.9851,39.6648,39.8872,121009.0
2021-05-19 12:30:00,44.83,44.84,44.46,44.61,164605.0,39.8961,39.905,39.5669,39.7003,164605.0
2021-05-19 13:00:00,44.62,44.88,44.61,44.65,71207.0,39.7092,39.9406,39.7003,39.7359,71207.0
2021-05-19 13:30:00,44.67,44.67,44.43,44.61,92911.0,39.7537,39.7537,39.5402,39.7003,92911.0
2021-05-19 14:00:00,44.59,44.81,44.16,44.52,160339.0,39.6826,39.8783,39.2999,39.6203,160339.0
2021-05-19 14:30:00,44.53,44.66,44.19,44.25,103933.0,39.6292,39.7448,39.3266,39.38,103933.0
2021-05-19 15:00:00,44.23,44.6,44.19,44.5,108054.0,39.3622,39.6915,39.3266,39.6025,108054.0
2021-05-19 15:30:00,44.5,44.65,44.28,44.6,406798.0,39.6025,39.7359,39.4067,39.6915,406798.0
2021-05-20 09:30:00,44.57,44.7,43.24,43.5,328481.0,39.6648,39.7804,38.4811,38.7125,328481.0
2021-05-20 10:00:00,43.52,43.53,42.55,42.55,258886.0,38.7303,38.7392,37.8671,37.8671,258886.0
2021-05-20 10:30:00,42.55,42.72,42.14,42.32,345653.0,37.8671,38.0184,37.5022,37.6624,345653.0
2021-05-20 11:00:00,42.31,42.74,42.25,42.61,263383.0,37.6535,38.0362,37.6001,37.9205,263383.0
2021-05-20 11:30:00,42.61,43.3,42.61,43.19,301748.0,37.9205,38.5345,37.9205,38.4366,301748.0
2021-05-20 12:00:00,43.2,43.24,42.94,43.0,294003.0,38.4455,38.4811,38.2141,38.2675,294003.0
2021-05-20 12:30:00,43.0,43.12,42.87,43.04,124533.0,38.2675,38.3743,38.1518,38.3031,124533.0
2021-05-20 13:00:00,43.03,43.26,43.02,43.23,95542.0,38.2942,38.4989,38.2853,38.4722,95542.0
2021-05-20 13:30:00,43.24,43.25,42.97,43.05,138439.0,38.4811,38.49,38.2408,38.312,138439.0
2021-05-20 14:00:00,43.05,43.45,43.02,43.41,139476.0,38.312,38.668,38.2853,38.6324,139476.0
2021-05-20 14:30:00,43.41,43.5,43.38,43.5,159289.0,38.6324,38.7125,38.6057,38.7125,159289.0
2021-05-20 15:00:00,43.5,43.72,43.45,43.7,182530.0,38.7125,38.9083,38.668,38.8905,182530.0
2021-05-20 15:30:00,43.7,43.84,43.52,43.63,715846.0,38.8905,39.0151,38.7303,38.8282,715846.0
2021-05-21 09:30:00,44.08,44.23,43.63,43.79,231729.0,39.2287,39.3622,38.8282,38.9706,231729.0
2021-05-21 10:00:00,43.76,43.78,43.28,43.32,111681.0,38.9439,38.9617,38.5167,38.5523,111681.0
2021-05-21 10:30:00,43.3,43.47,43.19,43.46,160575.0,38.5345,38.6858,38.4366,38.6769,160575.0
2021-05-21 11:00:00,43.47,43.57,43.21,43.33,125960.0,38.6858,38.7748,38.4544,38.5612,125960.0
2021-05-21 11:30:00,43.33,43.35,43.13,43.2,89702.0,38.5612,38.579,38.3832,38.4455,89702.0
2021-05-21 12:00:00,43.2,43.2,42.96,42.99,113387.0,38.4455,38.4455,38.2319,38.2586,113387.0
2021-05-21 12:30:00,42.99,43.11,42.83,42.99,101929.0,38.2586,38.3654,38.1163,38.2586,101929.0
2021-05-21 13:00:00,42.98,43.1,42.85,42.98,167622.0,38.2497,38.3565,38.1341,38.2497,167622.0
2021-05-21 13:30:00,42.97,43.22,42.95,43.11,177923.0,38.2408,38.4633,38.223,38.3654,177923.0
2021-05-21 14:00:00,43.12,43.36,43.09,43.23,196863.0,38.3743,38.5879,38.3476,38.4722,196863.0
2021-05-21 14:30:00,43.22,43.33,43.16,43.23,120858.0,38.4633,38.5612,38.4099,38.4722,120858.0
2021-05-21 15:00:00,43.23,43.25,43.13,43.17,146813.0,38.4722,38.49,38.3832,38.4188,146813.0
2021-05-21 15:30:00,43.18,43.21,42.87,42.9,687915.0,38.4277,38.4544,38.1518,38.1785,687915.0
2021-05-24 09:30:00,43.17,43.28,42.59,43.15,250329.0,38.4188,38.5167,37.9027,38.401,250329.0
2021-05-24 10:00:00,43.15,43.31,42.81,42.93,102045.0,38.401,38.5434,38.0985,38.2052,102045.0
2021-05-24 10:30:00,42.91,43.21,42.84,42.97,78925.0,38.1874,38.4544,38.1252,38.2408,78925.0
2021-05-24 11:00:00,42.97,43.43,42.97,43.43,72201.0,38.2408,38.6502,38.2408,38.6502,72201.0
2021-05-24 11:30:00,43.44,43.58,43.35,43.5,90654.0,38.6591,38.7837,38.579,38.7125,90654.0
2021-05-24 12:00:00,43.5,43.59,43.19,43.25,93618.0,38.7125,38.7926,38.4366,38.49,93618.0
2021-05-24 12:30:00,43.26,43.5,43.23,43.33,77205.0,38.4989,38.7125,38.4722,38.5612,77205.0
2021-05-24 13:00:00,43.35,43.64,43.35,43.59,192798.0,38.579,38.8371,38.579,38.7926,192798.0
2021-05-24 13:30:00,43.58,43.76,43.5,43.54,154616.0,38.7837,38.9439,38.7125,38.7481,154616.0
2021-05-24 14:00:00,43.53,43.69,43.53,43.68,38466.0,38.7392,38.8816,38.7392,38.8727,38466.0
2021-05-24 14:30:00,43.68,43.77,43.51,43.55,221262.0,38.8727,38.9528,38.7214,38.757,221262.0
2021-05-24 15:00:00,43.56,43.64,43.51,43.63,75970.0,38.7659,38.8371,38.7214,38.8282,75970.0
2021-05-24 15:30:00,43.64,43.65,43.38,43.41,298741.0,38.8371,38.846,38.6057,38.6324,298741.0
2021-05-25 09:30:00,43.74,44.34,43.73,43.74,362444.0,38.9261,39.4601,38.9172,38.9261,362444.0
2021-05-25 10:00:00,43.75,43.87,43.52,43.69,108631.0,38.935,39.0418,38.7303,38.8816,108631.0
2021-05-25 10:30:00,43.7,43.77,43.61,43.63,75704.0,38.8905,38.9528,38.8104,38.8282,75704.0
2021-05-25 11:00:00,43.63,43.67,43.23,43.26,100469.0,38.8282,38.8638,38.4722,38.4989,100469.0
2021-05-25 11:30:00,43.25,43.54,43.24,43.51,95702.0,38.49,38.7481,38.4811,38.7214,95702.0
2021-05-25 12:00:00,43.49,43.57,43.41,43.5,67680.0,38.7036,38.7748,38.6324,38.7125,67680.0
2021-05-25 12:30:00,43.51,43.62,43.49,43.51,101416.0,38.7214,38.8193,38.7036,38.7214,101416.0
2021-05-25 13:00:00,43.5,43.55,43.43,43.49,44276.0,38.7125,38.757,38.6502,38.7036,44276.0
2021-05-25 13:30:00,43.48,43.58,43.43,43.54,43836.0,38.6947,38.7837,38.6502,38.7481,43836.0
2021-05-25 14:00:00,43.55,43.56,43.45,43.48,165779.0,38.757,38.7659,38.668,38.6947,165779.0
2021-05-25 14:30:00,43.47,43.5,43.33,43.36,50664.0,38.6858,38.7125,38.5612,38.5879,50664.0
2021-05-25 15:00:00,43.36,43.38,43.26,43.3,69892.0,38.5879,38.6057,38.4989,38.5345,69892.0
2021-05-25 15:30:00,43.3,43.47,43.21,43.32,439149.0,38.5345,38.6858,38.4544,38.5523,439149.0
2021-05-26 09:30:00,43.44,44.72,43.44,44.18,430234.0,38.6591,39.7982,38.6591,39.3177,430234.0
2021-05-26 10:00:00,44.16,44.46,43.99,44.37,339925.0,39.2999,39.5669,39.1486,39.4868,339925.0
2021-05-26 10:30:00,44.38,44.41,43.98,44.06,77098.0,39.4957,39.5224,39.1397,39.2109,77098.0
2021-05-26 11:00:00,44.06,44.27,44.06,44.27,48380.0,39.2109,39.3978,39.2109,39.3978,48380.0
2021-05-26 11:30:00,44.27,44.46,44.18,44.44,54706.0,39.3978,39.5669,39.3177,39.5491,54706.0
2021-05-26 12:00:00,44.46,44.49,44.34,44.36,98370.0,39.5669,39.5936,39.4601,39.4779,98370.0
2021-05-26 12:30:00,44.36,44.37,44.12,44.12,41074.0,39.4779,39.4868,39.2643,39.2643,41074.0
2021-05-26 13:00:00,44.14,44.19,44.06,44.14,44487.0,39.2821,39.3266,39.2109,39.2821,44487.0
2021-05-26 13:30:00,44.12,44.13,43.96,44.05,175713.0,39.2643,39.2732,39.1219,39.202,175713.0
2021-05-26 14:00:00,44.05,44.14,44.02,44.04,43733.0,39.202,39.2821,39.1753,39.1931,43733.0
2021-05-26 14:30:00,44.04,44.12,43.98,44.06,59461.0,39.1931,39.2643,39.1397,39.2109,59461.0
2021-05-26 15:00:00,44.07,44.15,43.97,44.14,64594.0,39.2198,39.291,39.1308,39.2821,64594.0
2021-05-26 15:30:00,44.14,44.34,44.11,44.33,463349.0,39.2821,39.4601,39.2554,39.4512,463349.0
2021-05-27 09:30:00,44.76,45.14,44.46,45.12,159122.0,39.8338,40.172,39.5669,40.1542,159122.0
2021-05-27 10:00:00,45.12,45.18,44.71,44.8,121585.0,40.1542,40.2076,39.7893,39.8694,121585.0
2021-05-27 10:30:00,44.82,44.93,44.7,44.91,64924.0,39.8872,39.9851,39.7804,39.9673,64924.0
2021-05-27 11:00:00,44.93,44.97,44.73,44.8,47998.0,39.9851,40.0207,39.8071,39.8694,47998.0
2021-05-27 11:30:00,44.77,44.82,44.69,44.77,50810.0,39.8427,39.8872,39.7715,39.8427,50810.0
2021-05-27 12:00:00,44.78,44.86,44.71,44.82,58831.0,39.8516,39.9228,39.7893,39.8872,58831.0
2021-05-27 12:30:00,44.83,44.99,44.79,44.92,85121.0,39.8961,40.0385,39.8605,39.9762,85121.0
2021-05-27 13:00:00,44.92,45.02,44.88,44.97,64637.0,39.9762,40.0652,39.9406,40.0207,64637.0
2021-05-27 13:30:00,44.97,45.11,44.94,45.08,60508.0,40.0207,40.1453,39.994,40.1186,60508.0
2021-05-27 14:00:00,45.09,45.15,44.93,45.14,90152.0,40.1275,40.1809,39.9851,40.172,90152.0
2021-05-27 14:30:00,45.14,45.18,44.91,45.06,173108.0,40.172,40.2076,39.9673,40.1008,173108.0
2021-05-27 15:00:00,45.06,45.17,44.94,45.16,132992.0,40.1008,40.1987,39.994,40.1898,132992.0
2021-05-27 15:30:00,45.16,45.24,45.08,45.08,410856.0,40.1898,40.261,40.1186,40.1186,410856.0
2021-05-28 09:30:00,45.46,45.46,44.46,44.77,135257.0,40.4568,40.4568,39.5669,39.8427,135257.0
2021-05-28 10:00:00,44.76,44.82,43.99,44.07,148215.0,39.8338,39.8872,39.1486,39.2198,148215.0
2021-05-28 10:30:00,44.06,44.39,44.03,44.35,94233.0,39.2109,39.5046,39.1842,39.469,94233.0
2021-05-28 11:00:00,44.34,44.57,44.34,44.48,84164.0,39.4601,39.6648,39.4601,39.5847,84164.0
2021-05-28 11:30:00,44.5,44.59,44.37,44.57,86489.0,39.6025,39.6826,39.4868,39.6648,86489.0
2021-05-28 12:00:00,44.57,44.66,44.55,44.64,44678.0,39.6648,39.7448,39.647,39.727,44678.0
2021-05-28 12:30:00,44.63,44.74,44.62,44.72,50723.0,39.7181,39.816,39.7092,39.7982,50723.0
2021-05-28 13:00:00,44.72,44.95,44.72,44.92,55002.0,39.7982,40.0029,39.7982,39.9762,55002.0
2021-05-28 13:30:00,44.93,44.94,44.77,44.87,75636.0,39.9851,39.994,39.8427,39.9317,75636.0
2021-05-28 14:00:00,44.88,44.93,44.75,44.79,39368.0,39.9406,39.9851,39.8249,39.8605,39368.0
2021-05-28 14:30:00,44.8,44.82,44.65,44.75,78567.0,39.8694,39.8872,39.7359,39.8249,78567.0
2021-05-28 15:00:00,44.75,44.85,44.7,44.82,103385.0,39.8249,39.9139,39.7804,39.8872,103385.0
2021-05-28 15:30:00,44.82,44.95,44.69,44.9,444403.0,39.8872,40.0029,39.7715,39.9584,444403.0
2021-06-01 09:30:00,45.4,45.49,44.86,45.17,275259.0,40.4034,40.4835,39.9228,40.1987,275259.0
2021-06-01 10:00:00,45.13,45.39,44.98,45.22,81486.0,40.1631,40.3945,40.0296,40.2432,81486.0
2021-06-01 10:30:00,45.23,45.41,45.18,45.33,159592.0,40.2521,40.4123,40.2076,40.3411,159592.0
2021-06-01 11:00:00,45.34,45.52,45.21,45.34,246761.0,40.35,40.5102,40.2343,40.35,246761.0
2021-06-01 11:30:00,45.34,45.39,45.09,45.28,295414.0,40.35,40.3945,40.1275,40.2966,295414.0
2021-06-01 12:00:00,45.28,45.36,44.99,45.09,165331.0,40.2966,40.3678,40.0385,40.1275,165331.0
2021-06-01 12:30:00,45.08,45.09,44.8,44.82,112337.0,40.1186,40.1275,39.8694,39.8872,112337.0
2021-06-01 13:00:00,44.83,44.88,44.62,44.63,73333.0,39.8961,39.9406,39.7092,39.7181,73333.0
2021-06-01 13:30:00,44.62,44.68,44.56,44.6,43986.0,39.7092,39.7626,39.6559,39.6915,43986.0
2021-06-01 14:00:00,44.58,44.64,44.51,44.63,60578.0,39.6737,39.727,39.6114,39.7181,60578.0
2021-06-01 14:30:00,44.64,44.73,44.49,44.72,107203.0,39.727,39.8071,39.5936,39.7982,107203.0
2021-06-01 15:00:00,44.72,44.94,44.67,44.91,221058.0,39.7982,39.994,39.7537,39.9673,221058.0
2021-06-01 15:30:00,44.91,45.06,44.85,44.97,396404.0,39.9673,40.1008,39.9139,40.0207,396404.0
2021-06-02 09:30:00,44.9,44.97,43.82,43.97,236657.0,39.9584,40.0207,38.9973,39.1308,236657.0
2021-06-02 10:00:00,43.95,44.06,43.17,43.19,352865.0,39.113,39.2109,38.4188,38.4366,352865.0
2021-06-02 10:30:00,43.19,43.53,42.83,42.95,432372.0,38.4366,38.7392,38.1163,38.223,432372.0
2021-06-02 11:00:00,42.94,43.26,42.85,42.96,358511.0,38.2141,38.4989,38.1341,38.2319,358511.0
2021-06-02 11:30:00,42.96,43.16,42.93,43.03,219296.0,38.2319,38.4099,38.2052,38.2942,219296.0
2021-06-02 12:00:00,43.04,43.05,42.7,42.75,208665.0,38.3031,38.312,38.0006,38.0451,208665.0
2021-06-02 12:30:00,42.76,42.95,42.69,42.8,276378.0,38.054,38.223,37.9917,38.0896,276378.0
2021-06-02 13:00:00,42.79,42.84,42.49,42.55,227176.0,38.0807,38.1252,37.8137,37.8671,227176.0
2021-06-02 13:30:00,42.55,42.76,42.51,42.61,113084.0,37.8671,38.054,37.8315,37.9205,113084.0
2021-06-02 14:00:00,42.61,42.7,42.42,42.61,144848.0,37.9205,38.0006,37.7514,37.9205,144848.0
2021-06-02 14:30:00,42.61,42.66,42.46,42.53,136971.0,37.9205,37.965,37.787,37.8493,136971.0
2021-06-02 15:00:00,42.53,42.61,42.41,42.42,276294.0,37.8493,37.9205,37.7425,37.7514,276294.0
2021-06-02 15:30:00,42.42,42.74,42.4,42.71,529684.0,37.7514,38.0362,37.7336,38.0095,529684.0
2021-06-03 09:30:00,42.37,42.39,41.68,41.92,303750.0,37.7069,37.7247,37.0928,37.3064,303750.0
2021-06-03 10:00:00,41.92,41.92,41.53,41.81,364107.0,37.3064,37.3064,36.9593,37.2085,364107.0
2021-06-03 10:30:00,41.8,42.37,41.8,42.16,315822.0,37.1996,37.7069,37.1996,37.52,315822.0
2021-06-03 11:00:00,42.16,42.28,42.0,42.06,296173.0,37.52,37.6268,37.3776,37.431,296173.0
2021-06-03 11:30:00,42.06,42.31,41.99,42.12,147786.0,37.431,37.6535,37.3687,37.4844,147786.0
2021-06-03 12:00:00,42.13,42.18,41.99,42.16,155102.0,37.4933,37.5378,37.3687,37.52,155102.0
2021-06-03 12:30:00,42.16,42.26,42.08,42.25,122740.0,37.52,37.609,37.4488,37.6001,122740.0
2021-06-03 13:00:00,42.26,42.41,42.2,42.34,76702.0,37.609,37.7425,37.5556,37.6802,76702.0
2021-06-03 13:30:00,42.33,42.43,42.28,42.37,98925.0,37.6713,37.7603,37.6268,37.7069,98925.0
2021-06-03 14:00:00,42.37,42.49,42.34,42.42,83110.0,37.7069,37.8137,37.6802,37.7514,83110.0
2021-06-03 14:30:00,42.42,42.61,42.34,42.54,191052.0,37.7514,37.9205,37.6802,37.8582,191052.0
2021-06-03 15:00:00,42.54,42.59,42.46,42.55,147281.0,37.8582,37.9027,37.787,37.8671,147281.0
2021-06-03 15:30:00,42.55,42.57,42.39,42.52,404106.0,37.8671,37.8849,37.7247,37.8404,404106.0
2021-06-04 09:30:00,42.61,42.88,41.72,41.8,210316.0,37.9205,38.1607,37.1284,37.1996,210316.0
2021-06-04 10:00:00,41.78,41.81,41.06,41.23,653410.0,37.1818,37.2085,36.5411,36.6923,653410.0
2021-06-04 10:30:00,41.24,41.71,40.88,41.61,914132.0,36.7012,37.1195,36.3809,37.0305,914132.0
2021-06-04 11:00:00,41.61,42.03,41.6,42.01,540988.0,37.0305,37.4043,37.0216,37.3865,540988.0
2021-06-04 11:30:00,42.01,42.61,41.99,42.23,456349.0,37.3865,37.9205,37.3687,37.5823,456349.0
2021-06-04 12:00:00,42.22,42.47,42.15,42.47,270395.0,37.5734,37.7959,37.5111,37.7959,270395.0
2021-06-04 12:30:00,42.46,42.66,42.26,42.38,684769.0,37.787,37.965,37.609,37.7158,684769.0
2021-06-04 13:00:00,42.37,42.49,42.29,42.46,123856.0,37.7069,37.8137,37.6357,37.787,123856.0
2021-06-04 13:30:00,42.46,42.49,42.33,42.46,58498.0,37.787,37.8137,37.6713,37.787,58498.0
2021-06-04 14:00:00,42.46,42.46,42.3,42.36,54176.0,37.787,37.787,37.6446,37.698,54176.0
2021-06-04 14:30:00,42.36,42.57,42.36,42.57,55884.0,37.698,37.8849,37.698,37.8849,55884.0
2021-06-04 15:00:00,42.57,42.6,42.47,42.55,85773.0,37.8849,37.9116,37.7959,37.8671,85773.0
2021-06-04 15:30:00,42.55,42.77,42.49,42.74,571484.0,37.8671,38.0629,37.8137,38.0362,571484.0
2021-06-07 09:30:00,43.26,43.7,42.96,43.5,423869.0,38.4989,38.8905,38.2319,38.7125,423869.0
2021-06-07 10:00:00,43.5,43.51,43.06,43.07,323915.0,38.7125,38.7214,38.3209,38.3298,323915.0
2021-06-07 10:30:00,43.08,43.3,42.96,43.19,170333.0,38.3387,38.5345,38.2319,38.4366,170333.0
2021-06-07 11:00:00,43.21,43.28,43.14,43.24,176359.0,38.4544,38.5167,38.3921,38.4811,176359.0
2021-06-07 11:30:00,43.26,43.27,43.07,43.14,111375.0,38.4989,38.5078,38.3298,38.3921,111375.0
2021-06-07 12:00:00,43.14,43.28,43.09,43.19,212714.0,38.3921,38.5167,38.3476,38.4366,212714.0
2021-06-07 12:30:00,43.19,43.24,43.08,43.24,93880.0,38.4366,38.4811,38.3387,38.4811,93880.0
2021-06-07 13:00:00,43.24,43.32,43.22,43.3,98993.0,38.4811,38.5523,38.4633,38.5345,98993.0
2021-06-07 13:30:00,43.3,43.39,43.24,43.24,81569.0,38.5345,38.6146,38.4811,38.4811,81569.0
2021-06-07 14:00:00,43.22,43.36,43.19,43.31,90652.0,38.4633,38.5879,38.4366,38.5434,90652.0
2021-06-07 14:30:00,43.31,43.38,43.24,43.3,135470.0,38.5434,38.6057,38.4811,38.5345,135470.0
2021-06-07 15:00:00,43.3,43.41,43.29,43.35,139942.0,38.5345,38.6324,38.5256,38.579,139942.0
2021-06-07 15:30:00,43.35,43.38,43.25,43.35,509686.0,38.579,38.6057,38.49,38.579,509686.0
2021-06-08 09:30:00,43.13,43.35,42.96,43.14,326749.0,38.3832,38.579,38.2319,38.3921,326749.0
2021-06-08 10:00:00,43.15,43.85,43.15,43.8,286198.0,38.401,39.024,38.401,38.9795,286198.0
2021-06-08 10:30:00,43.79,44.04,43.7,44.0,136675.0,38.9706,39.1931,38.8905,39.1575,136675.0
2021-06-08 11:00:00,44.0,44.0,43.43,43.5,121459.0,39.1575,39.1575,38.6502,38.7125,121459.0
2021-06-08 11:30:00,43.5,43.81,43.48,43.73,201619.0,38.7125,38.9884,38.6947,38.9172,201619.0
2021-06-08 12:00:00,43.73,43.86,43.68,43.73,102121.0,38.9172,39.0329,38.8727,38.9172,102121.0
2021-06-08 12:30:00,43.73,43.76,43.65,43.7,57890.0,38.9172,38.9439,38.846,38.8905,57890.0
2021-06-08 13:00:00,43.7,43.82,43.69,43.79,55965.0,38.8905,38.9973,38.8816,38.9706,55965.0
2021-06-08 13:30:00,43.79,43.97,43.79,43.95,73771.0,38.9706,39.1308,38.9706,39.113,73771.0
2021-06-08 14:00:00,43.95,44.16,43.92,44.16,91627.0,39.113,39.2999,39.0863,39.2999,91627.0
2021-06-08 14:30:00,44.16,44.25,44.05,44.25,107056.0,39.2999,39.38,39.202,39.38,107056.0
2021-06-08 15:00:00,44.24,44.27,44.15,44.17,109971.0,39.3711,39.3978,39.291,39.3088,109971.0
2021-06-08 15:30:00,44.18,44.27,43.94,44.0,605065.0,39.3177,39.3978,39.1041,39.1575,605065.0
2021-06-09 09:30:00,43.77,43.94,43.42,43.48,201843.0,38.9528,39.1041,38.6413,38.6947,201843.0
2021-06-09 10:00:00,43.47,43.97,43.46,43.94,93979.0,38.6858,39.1308,38.6769,39.1041,93979.0
2021-06-09 10:30:00,43.94,44.04,43.7,43.72,95402.0,39.1041,39.1931,38.8905,38.9083,95402.0
2021-06-09 11:00:00,43.72,43.88,43.7,43.83,88648.0,38.9083,39.0507,38.8905,39.0062,88648.0
2021-06-09 11:30:00,43.83,43.87,43.38,43.41,155582.0,39.0062,39.0418,38.6057,38.6324,155582.0
2021-06-09 12:00:00,43.42,43.48,43.36,43.4,109131.0,38.6413,38.6947,38.5879,38.6235,109131.0
2021-06-09 12:30:00,43.4,43.41,43.27,43.33,58418.0,38.6235,38.6324,38.5078,38.5612,58418.0
2021-06-09 13:00:00,43.34,43.42,43.3,43.32,39173.0,38.5701,38.6413,38.5345,38.5523,39173.0
2021-06-09 13:30:00,43.32,43.41,43.25,43.38,91827.0,38.5523,38.6324,38.49,38.6057,91827.0
2021-06-09 14:00:00,43.38,43.41,43.29,43.35,73463.0,38.6057,38.6324,38.5256,38.579,73463.0
2021-06-09 14:30:00,43.34,43.59,43.32,43.54,86443.0,38.5701,38.7926,38.5523,38.7481,86443.0
2021-06-09 15:00:00,43.54,43.62,43.41,43.42,115566.0,38.7481,38.8193,38.6324,38.6413,115566.0
2021-06-09 15:30:00,43.43,43.5,43.3,43.42,423167.0,38.6502,38.7125,38.5345,38.6413,423167.0
2021-06-10 09:30:00,43.68,44.0,42.92,42.96,92213.0,38.8727,39.1575,38.1963,38.2319,92213.0
2021-06-10 10:00:00,42.96,43.1,42.54,42.75,159699.0,38.2319,38.3565,37.8582,38.0451,159699.0
2021-06-10 10:30:00,42.73,42.76,42.43,42.7,155445.0,38.0273,38.054,37.7603,38.0006,155445.0
2021-06-10 11:00:00,42.7,43.14,42.62,42.68,522869.0,38.0006,38.3921,37.9294,37.9828,522869.0
2021-06-10 11:30:00,42.66,42.68,42.37,42.4,97824.0,37.965,37.9828,37.7069,37.7336,97824.0
2021-06-10 12:00:00,42.41,42.51,42.3,42.44,60079.0,37.7425,37.8315,37.6446,37.7692,60079.0
2021-06-10 12:30:00,42.45,42.76,42.44,42.7,241041.0,37.7781,38.054,37.7692,38.0006,241041.0
2021-06-10 13:00:00,42.7,42.85,42.69,42.85,75274.0,38.0006,38.1341,37.9917,38.1341,75274.0
2021-06-10 13:30:00,42.85,42.95,42.82,42.83,79232.0,38.1341,38.223,38.1074,38.1163,79232.0
2021-06-10 14:00:00,42.83,42.86,42.73,42.77,65599.0,38.1163,38.1429,38.0273,38.0629,65599.0
2021-06-10 14:30:00,42.77,42.9,42.75,42.88,63053.0,38.0629,38.1785,38.0451,38.1607,63053.0
2021-06-10 15:00:00,42.88,42.92,42.72,42.73,80123.0,38.1607,38.1963,38.0184,38.0273,80123.0
2021-06-10 15:30:00,42.73,42.81,42.65,42.72,329493.0,38.0273,38.0985,37.9561,38.0184,329493.0
2021-06-11 09:30:00,43.13,43.65,43.1,43.37,227818.0,38.3832,38.846,38.3565,38.5968,227818.0
2021-06-11 10:00:00,43.35,43.44,43.21,43.37,84946.0,38.579,38.6591,38.4544,38.5968,84946.0
2021-06-11 10:30:00,43.37,43.69,43.31,43.63,88373.0,38.5968,38.8816,38.5434,38.8282,88373.0
2021-06-11 11:00:00,43.62,43.8,43.5,43.73,194689.0,38.8193,38.9795,38.7125,38.9172,194689.0
2021-06-11 11:30:00,43.73,43.86,43.68,43.83,66253.0,38.9172,39.0329,38.8727,39.0062,66253.0
2021-06-11 12:00:00,43.85,43.93,43.72,43.77,49888.0,39.024,39.0952,38.9083,38.9528,49888.0
2021-06-11 12:30:00,43.77,43.98,43.72,43.98,47221.0,38.9528,39.1397,38.9083,39.1397,47221.0
2021-06-11 13:00:00,43.98,44.11,43.96,43.97,82607.0,39.1397,39.2554,39.1219,39.1308,82607.0
2021-06-11 13:30:00,43.96,43.98,43.86,43.86,65796.0,39.1219,39.1397,39.0329,39.0329,65796.0
2021-06-11 14:00:00,43.87,43.91,43.81,43.91,64055.0,39.0418,39.0774,38.9884,39.0774,64055.0
2021-06-11 14:30:00,43.91,44.15,43.91,44.14,139445.0,39.0774,39.291,39.0774,39.2821,139445.0
2021-06-11 15:00:00,44.14,44.25,44.1,44.15,129662.0,39.2821,39.38,39.2465,39.291,129662.0
2021-06-11 15:30:00,44.15,44.32,44.05,44.31,349797.0,39.291,39.4423,39.202,39.4334,349797.0
2021-06-14 09:30:00,44.38,44.68,44.01,44.1,112308.0,39.4957,39.7626,39.1664,39.2465,112308.0
2021-06-14 10:00:00,44.09,44.19,43.92,43.94,61547.0,39.2376,39.3266,39.0863,39.1041,61547.0
2021-06-14 10:30:00,43.92,43.93,43.71,43.8,76161.0,39.0863,39.0952,38.8994,38.9795,76161.0
2021-06-14 11:00:00,43.8,43.93,43.61,43.75,46514.0,38.9795,39.0952,38.8104,38.935,46514.0
2021-06-14 11:30:00,43.75,43.75,43.51,43.54,38443.0,38.935,38.935,38.7214,38.7481,38443.0
2021-06-14 12:00:00,43.54,43.54,43.36,43.4,59151.0,38.7481,38.7481,38.5879,38.6235,59151.0
2021-06-14 12:30:00,43.4,43.41,43.11,43.13,90359.0,38.6235,38.6324,38.3654,38.3832,90359.0
2021-06-14 13:00:00,43.14,43.21,43.1,43.2,51181.0,38.3921,38.4544,38.3565,38.4455,51181.0
2021-06-14 13:30:00,43.2,43.21,42.89,42.92,101935.0,38.4455,38.4544,38.1696,38.1963,101935.0
2021-06-14 14:00:00,42.91,42.97,42.79,42.88,70051.0,38.1874,38.2408,38.0807,38.1607,70051.0
2021-06-14 14:30:00,42.88,42.95,42.84,42.92,87393.0,38.1607,38.223,38.1252,38.1963,87393.0
2021-06-14 15:00:00,42.92,43.09,42.91,42.97,124042.0,38.1963,38.3476,38.1874,38.2408,124042.0
2021-06-14 15:30:00,42.97,43.28,42.97,43.27,342418.0,38.2408,38.5167,38.2408,38.5078,342418.0
2021-06-15 09:30:00,43.41,43.58,42.92,43.19,125349.0,38.6324,38.7837,38.1963,38.4366,125349.0
2021-06-15 10:00:00,43.18,43.36,43.07,43.15,193866.0,38.4277,38.5879,38.3298,38.401,193866.0
2021-06-15 10:30:00,43.15,43.28,42.88,43.05,193419.0,38.401,38.5167,38.1607,38.312,193419.0
2021-06-15 11:00:00,43.05,43.23,42.95,43.09,138660.0,38.312,38.4722,38.223,38.3476,138660.0
2021-06-15 11:30:00,43.1,43.1,42.61,42.63,156121.0,38.3565,38.3565,37.9205,37.9383,156121.0
2021-06-15 12:00:00,42.63,42.8,42.6,42.79,98060.0,37.9383,38.0896,37.9116,38.0807,98060.0
2021-06-15 12:30:00,42.78,43.08,42.73,43.08,66395.0,38.0718,38.3387,38.0273,38.3387,66395.0
2021-06-15 13:00:00,43.08,43.32,43.04,43.3,57589.0,38.3387,38.5523,38.3031,38.5345,57589.0
2021-06-15 13:30:00,43.3,43.47,43.23,43.4,78817.0,38.5345,38.6858,38.4722,38.6235,78817.0
2021-06-15 14:00:00,43.4,43.55,43.4,43.47,76495.0,38.6235,38.757,38.6235,38.6858,76495.0
2021-06-15 14:30:00,43.46,43.48,43.38,43.45,83645.0,38.6769,38.6947,38.6057,38.668,83645.0
2021-06-15 15:00:00,43.45,43.54,43.37,43.39,107429.0,38.668,38.7481,38.5968,38.6146,107429.0
2021-06-15 15:30:00,43.39,43.59,43.32,43.57,391053.0,38.6146,38.7926,38.5523,38.7748,391053.0
2021-06-16 09:30:00,43.29,43.39,42.41,42.74,76570.0,38.5256,38.6146,37.7425,38.0362,76570.0
2021-06-16 10:00:00,42.72,42.89,42.61,42.75,74741.0,38.0184,38.1696,37.9205,38.0451,74741.0
2021-06-16 10:30:00,42.79,43.17,42.76,43.16,89865.0,38.0807,38.4188,38.054,38.4099,89865.0
2021-06-16 11:00:00,43.15,43.36,43.12,43.36,48972.0,38.401,38.5879,38.3743,38.5879,48972.0
2021-06-16 11:30:00,43.34,43.59,43.3,43.53,56737.0,38.5701,38.7926,38.5345,38.7392,56737.0
2021-06-16 12:00:00,43.53,43.63,43.38,43.43,130717.0,38.7392,38.8282,38.6057,38.6502,130717.0
2021-06-16 12:30:00,43.43,43.48,43.29,43.35,58594.0,38.6502,38.6947,38.5256,38.579,58594.0
2021-06-16 13:00:00,43.36,43.42,43.19,43.24,74798.0,38.5879,38.6413,38.4366,38.4811,74798.0
2021-06-16 13:30:00,43.26,43.59,43.22,43.29,109990.0,38.4989,38.7926,38.4633,38.5256,109990.0
2021-06-16 14:00:00,43.26,43.58,42.88,43.57,80644.0,38.4989,38.7837,38.1607,38.7748,80644.0
2021-06-16 14:30:00,43.56,43.59,43.16,43.21,113463.0,38.7659,38.7926,38.4099,38.4544,113463.0
2021-06-16 15:00:00,43.2,43.39,43.13,43.34,112884.0,38.4455,38.6146,38.3832,38.5701,112884.0
2021-06-16 15:30:00,43.34,43.37,43.15,43.25,363383.0,38.5701,38.5968,38.401,38.49,363383.0
2021-06-17 09:30:00,43.21,43.58,42.94,43.0,107683.0,38.4544,38.7837,38.2141,38.2675,107683.0
2021-06-17 10:00:00,43.0,43.18,42.58,42.58,93695.0,38.2675,38.4277,37.8938,37.8938,93695.0
2021-06-17 10:30:00,42.6,42.65,42.37,42.41,115442.0,37.9116,37.9561,37.7069,37.7425,115442.0
2021-06-17 11:00:00,42.41,42.45,42.03,42.05,109415.0,37.7425,37.7781,37.4043,37.4221,109415.0
2021-06-17 11:30:00,42.07,42.19,41.61,41.66,126044.0,37.4399,37.5467,37.0305,37.075,126044.0
2021-06-17 12:00:00,41.66,41.84,41.42,41.55,256214.0,37.075,37.2352,36.8614,36.9771,256214.0
2021-06-17 12:30:00,41.52,41.99,41.51,41.96,160328.0,36.9504,37.3687,36.9415,37.342,160328.0
2021-06-17 13:00:00,41.96,42.46,41.92,42.4,200204.0,37.342,37.787,37.3064,37.7336,200204.0
2021-06-17 13:30:00,42.39,42.52,42.3,42.4,130226.0,37.7247,37.8404,37.6446,37.7336,130226.0
2021-06-17 14:00:00,42.4,42.5,42.31,42.32,119679.0,37.7336,37.8226,37.6535,37.6624,119679.0
2021-06-17 14:30:00,42.3,42.45,42.2,42.31,289076.0,37.6446,37.7781,37.5556,37.6535,289076.0
2021-06-17 15:00:00,42.32,42.47,42.19,42.26,349958.0,37.6624,37.7959,37.5467,37.609,349958.0
2021-06-17 15:30:00,42.26,42.48,42.15,42.24,677627.0,37.609,37.8048,37.5111,37.5912,677627.0
2021-06-18 09:30:00,41.77,41.92,41.27,41.74,293967.0,37.1729,37.3064,36.7279,37.1462,293967.0
2021-06-18 10:00:00,41.75,41.87,40.98,41.08,201588.0,37.1551,37.2619,36.4699,36.5589,201588.0
2021-06-18 10:30:00,41.08,41.71,41.02,41.55,217181.0,36.5589,37.1195,36.5055,36.9771,217181.0
2021-06-18 11:00:00,41.54,41.68,41.45,41.47,183668.0,36.9682,37.0928,36.8881,36.9059,183668.0
2021-06-18 11:30:00,41.49,42.08,41.46,41.98,115057.0,36.9237,37.4488,36.897,37.3598,115057.0
2021-06-18 12:00:00,41.98,41.98,41.76,41.84,89420.0,37.3598,37.3598,37.164,37.2352,89420.0
2021-06-18 12:30:00,41.83,41.83,41.52,41.52,91821.0,37.2263,37.2263,36.9504,36.9504,91821.0
2021-06-18 13:00:00,41.52,41.61,41.4,41.46,87888.0,36.9504,37.0305,36.8436,36.897,87888.0
2021-06-18 13:30:00,41.46,41.58,41.38,41.43,90052.0,36.897,37.0038,36.8258,36.8703,90052.0
2021-06-18 14:00:00,41.43,41.52,41.32,41.34,128598.0,36.8703,36.9504,36.7724,36.7902,128598.0
2021-06-18 14:30:00,41.34,41.34,41.01,41.08,107060.0,36.7902,36.7902,36.4966,36.5589,107060.0
2021-06-18 15:00:00,41.07,41.29,41.0,41.27,151599.0,36.55,36.7457,36.4877,36.7279,151599.0
2021-06-18 15:30:00,41.27,41.33,41.15,41.16,619371.0,36.7279,36.7813,36.6211,36.63,619371.0
2021-06-21 09:30:00,41.39,42.31,41.34,42.0,211286.0,36.8347,37.6535,36.7902,37.3776,211286.0
2021-06-21 10:00:00,42.01,42.17,41.71,42.12,93648.0,37.3865,37.5289,37.1195,37.4844,93648.0
2021-06-21 10:30:00,42.14,42.4,42.09,42.13,198992.0,37.5022,37.7336,37.4577,37.4933,198992.0
2021-06-21 11:00:00,42.15,42.28,41.94,42.21,121437.0,37.5111,37.6268,37.3242,37.5645,121437.0
2021-06-21 11:30:00,42.22,42.32,42.07,42.17,217761.0,37.5734,37.6624,37.4399,37.5289,217761.0
2021-06-21 12:00:00,42.17,42.24,42.07,42.17,51356.0,37.5289,37.5912,37.4399,37.5289,51356.0
2021-06-21 12:30:00,42.17,42.19,42.07,42.15,53274.0,37.5289,37.5467,37.4399,37.5111,53274.0
2021-06-21 13:00:00,42.16,42.3,42.13,42.21,65099.0,37.52,37.6446,37.4933,37.5645,65099.0
2021-06-21 13:30:00,42.22,42.32,42.16,42.27,64433.0,37.5734,37.6624,37.52,37.6179,64433.0
2021-06-21 14:00:00,42.27,42.35,42.24,42.27,52641.0,37.6179,37.6891,37.5912,37.6179,52641.0
2021-06-21 14:30:00,42.26,42.28,42.1,42.2,77601.0,37.609,37.6268,37.4666,37.5556,77601.0
2021-06-21 15:00:00,42.2,42.36,42.07,42.12,118424.0,37.5556,37.698,37.4399,37.4844,118424.0
2021-06-21 15:30:00,42.14,42.23,42.06,42.17,292612.0,37.5022,37.5823,37.431,37.5289,292612.0
2021-06-22 09:30:00,42.03,42.04,41.4,41.61,65836.0,37.4043,37.4132,36.8436,37.0305,65836.0
2021-06-22 10:00:00,41.62,41.76,41.52,41.63,89247.0,37.0394,37.164,36.9504,37.0483,89247.0
2021-06-22 10:30:00,41.66,42.13,41.65,42.03,142232.0,37.075,37.4933,37.0661,37.4043,142232.0
2021-06-22 11:00:00,42.04,42.16,41.94,41.99,54191.0,37.4132,37.52,37.3242,37.3687,54191.0
2021-06-22 11:30:00,41.98,42.09,41.93,42.06,49640.0,37.3598,37.4577,37.3153,37.431,49640.0
2021-06-22 12:00:00,42.07,42.19,42.06,42.11,56675.0,37.4399,37.5467,37.431,37.4755,56675.0
2021-06-22 12:30:00,42.1,42.18,42.03,42.14,56304.0,37.4666,37.5378,37.4043,37.5022,56304.0
2021-06-22 13:00:00,42.15,42.25,42.08,42.09,34969.0,37.5111,37.6001,37.4488,37.4577,34969.0
2021-06-22 13:30:00,42.09,42.19,42.07,42.17,39756.0,37.4577,37.5467,37.4399,37.5289,39756.0
2021-06-22 14:00:00,42.17,42.35,42.16,42.24,45490.0,37.5289,37.6891,37.52,37.5912,45490.0
2021-06-22 14:30:00,42.24,42.3,42.17,42.21,70227.0,37.5912,37.6446,37.5289,37.5645,70227.0
2021-06-22 15:00:00,42.22,42.47,42.22,42.44,75969.0,37.5734,37.7959,37.5734,37.7692,75969.0
2021-06-22 15:30:00,42.45,42.47,42.3,42.3,265301.0,37.7781,37.7959,37.6446,37.6446,265301.0
2021-06-23 09:30:00,42.42,42.59,42.32,42.46,59562.0,37.7514,37.9027,37.6624,37.787,59562.0
2021-06-23 10:00:00,42.48,42.75,42.41,42.7,51592.0,37.8048,38.0451,37.7425,38.0006,51592.0
2021-06-23 10:30:00,42.71,43.05,42.63,43.05,104193.0,38.0095,38.312,37.9383,38.312,104193.0
2021-06-23 11:00:00,43.05,43.06,42.86,42.91,88040.0,38.312,38.3209,38.1429,38.1874,88040.0
2021-06-23 11:30:00,42.91,42.91,42.8,42.83,73206.0,38.1874,38.1874,38.0896,38.1163,73206.0
2021-06-23 12:00:00,42.82,42.96,42.71,42.96,71613.0,38.1074,38.2319,38.0095,38.2319,71613.0
2021-06-23 12:30:00,42.96,43.01,42.8,42.86,68301.0,38.2319,38.2764,38.0896,38.1429,68301.0
2021-06-23 13:00:00,42.88,42.93,42.73,42.74,69368.0,38.1607,38.2052,38.0273,38.0362,69368.0
2021-06-23 13:30:00,42.73,42.82,42.69,42.75,80471.0,38.0273,38.1074,37.9917,38.0451,80471.0
2021-06-23 14:00:00,42.75,42.86,42.69,42.85,106496.0,38.0451,38.1429,37.9917,38.1341,106496.0
2021-06-23 14:30:00,42.84,42.9,42.75,42.86,89804.0,38.1252,38.1785,38.0451,38.1429,89804.0
2021-06-23 15:00:00,42.86,42.93,42.81,42.87,136054.0,38.1429,38.2052,38.0985,38.1518,136054.0
2021-06-23 15:30:00,42.86,42.93,42.57,42.6,391463.0,38.1429,38.2052,37.8849,37.9116,391463.0
2021-06-24 09:30:00,42.95,43.02,42.6,42.63,85444.0,38.223,38.2853,37.9116,37.9383,85444.0
2021-06-24 10:00:00,42.64,42.81,42.42,42.75,56487.0,37.9472,38.0985,37.7514,38.0451,56487.0
2021-06-24 10:30:00,42.76,42.95,42.69,42.86,56923.0,38.054,38.223,37.9917,38.1429,56923.0
2021-06-24 11:00:00,42.87,43.01,42.85,42.92,86399.0,38.1518,38.2764,38.1341,38.1963,86399.0
2021-06-24 11:30:00,42.93,42.97,42.84,42.86,74744.0,38.2052,38.2408,38.1252,38.1429,74744.0
2021-06-24 12:00:00,42.88,42.92,42.73,42.92,69133.0,38.1607,38.1963,38.0273,38.1963,69133.0
2021-06-24 12:30:00,42.91,43.15,42.87,43.05,79153.0,38.1874,38.401,38.1518,38.312,79153.0
2021-06-24 13:00:00,43.04,43.15,42.99,43.04,44267.0,38.3031,38.401,38.2586,38.3031,44267.0
2021-06-24 13:30:00,43.05,43.18,43.05,43.18,44196.0,38.312,38.4277,38.312,38.4277,44196.0
2021-06-24 14:00:00,43.17,43.25,43.14,43.23,65547.0,38.4188,38.49,38.3921,38.4722,65547.0
2021-06-24 14:30:00,43.24,43.33,43.12,43.32,102708.0,38.4811,38.5612,38.3743,38.5523,102708.0
2021-06-24 15:00:00,43.3,43.34,43.15,43.17,101101.0,38.5345,38.5701,38.401,38.4188,101101.0
2021-06-24 15:30:00,43.17,43.18,42.99,43.02,227630.0,38.4188,38.4277,38.2586,38.2853,227630.0
2021-06-25 09:30:00,43.57,44.18,43.57,44.08,175896.0,38.7748,39.3177,38.7748,39.2287,175896.0
2021-06-25 10:00:00,44.07,44.34,43.97,44.04,142764.0,39.2198,39.4601,39.1308,39.1931,142764.0
2021-06-25 10:30:00,44.04,44.12,43.85,44.0,627479.0,39.1931,39.2643,39.024,39.1575,627479.0
2021-06-25 11:00:00,44.0,44.35,43.96,44.25,154292.0,39.1575,39.469,39.1219,39.38,154292.0
2021-06-25 11:30:00,44.24,44.27,44.15,44.27,555268.0,39.3711,39.3978,39.291,39.3978,555268.0
2021-06-25 12:00:00,44.27,44.39,44.17,44.2,152063.0,39.3978,39.5046,39.3088,39.3355,152063.0
2021-06-25 12:30:00,44.21,44.21,44.07,44.18,62767.0,39.3444,39.3444,39.2198,39.3177,62767.0
2021-06-25 13:00:00,44.17,44.17,43.82,43.85,51008.0,39.3088,39.3088,38.9973,39.024,51008.0
2021-06-25 13:30:00,43.86,43.89,43.8,43.81,77488.0,39.0329,39.0596,38.9795,38.9884,77488.0
2021-06-25 14:00:00,43.81,43.92,43.78,43.89,68799.0,38.9884,39.0863,38.9617,39.0596,68799.0
2021-06-25 14:30:00,43.89,43.94,43.79,43.87,67453.0,39.0596,39.1041,38.9706,39.0418,67453.0
2021-06-25 15:00:00,43.87,43.9,43.73,43.74,285379.0,39.0418,39.0685,38.9172,38.9261,285379.0
2021-06-25 15:30:00,43.75,43.78,43.43,43.48,783101.0,38.935,38.9617,38.6502,38.6947,783101.0
2021-06-28 09:30:00,43.31,43.39,42.7,43.06,313672.0,38.5434,38.6146,38.0006,38.3209,313672.0
2021-06-28 10:00:00,43.05,43.07,42.6,43.02,100175.0,38.312,38.3298,37.9116,38.2853,100175.0
2021-06-28 10:30:00,43.01,43.26,42.93,43.14,408984.0,38.2764,38.4989,38.2052,38.3921,408984.0
2021-06-28 11:00:00,43.14,43.26,42.88,42.91,133527.0,38.3921,38.4989,38.1607,38.1874,133527.0
2021-06-28 11:30:00,42.9,42.93,42.65,42.74,132260.0,38.1785,38.2052,37.9561,38.0362,132260.0
2021-06-28 12:00:00,42.74,42.85,42.67,42.79,181602.0,38.0362,38.1341,37.9739,38.0807,181602.0
2021-06-28 12:30:00,42.79,42.91,42.63,42.83,113442.0,38.0807,38.1874,37.9383,38.1163,113442.0
2021-06-28 13:00:00,42.83,42.83,42.43,42.48,187998.0,38.1163,38.1163,37.7603,37.8048,187998.0
2021-06-28 13:30:00,42.49,42.69,42.38,42.68,88200.0,37.8137,37.9917,37.7158,37.9828,88200.0
2021-06-28 14:00:00,42.67,43.02,42.66,43.0,82162.0,37.9739,38.2853,37.965,38.2675,82162.0
2021-06-28 14:30:00,43.01,43.01,42.79,42.82,181096.0,38.2764,38.2764,38.0807,38.1074,181096.0
2021-06-28 15:00:00,42.83,42.89,42.7,42.82,119867.0,38.1163,38.1696,38.0006,38.1074,119867.0
2021-06-28 15:30:00,42.83,42.85,42.53,42.6,682486.0,38.1163,38.1341,37.8493,37.9116,682486.0
2021-06-29 09:30:00,42.82,43.13,42.39,42.64,170201.0,38.1074,38.3832,37.7247,37.9472,170201.0
2021-06-29 10:00:00,42.64,42.81,42.55,42.74,161095.0,37.9472,38.0985,37.8671,38.0362,161095.0
2021-06-29 10:30:00,42.74,42.92,42.7,42.84,344327.0,38.0362,38.1963,38.0006,38.1252,344327.0
2021-06-29 11:00:00,42.86,43.06,42.82,43.01,445722.0,38.1429,38.3209,38.1074,38.2764,445722.0
2021-06-29 11:30:00,43.03,43.03,42.57,42.84,190998.0,38.2942,38.2942,37.8849,38.1252,190998.0
2021-06-29 12:00:00,42.84,42.95,42.66,42.7,127923.0,38.1252,38.223,37.965,38.0006,127923.0
2021-06-29 12:30:00,42.69,42.72,42.5,42.53,177746.0,37.9917,38.0184,37.8226,37.8493,177746.0
2021-06-29 13:00:00,42.54,42.58,42.45,42.46,69347.0,37.8582,37.8938,37.7781,37.787,69347.0
2021-06-29 13:30:00,42.46,42.69,42.46,42.67,71707.0,37.787,37.9917,37.787,37.9739,71707.0
2021-06-29 14:00:00,42.66,42.68,42.58,42.62,71869.0,37.965,37.9828,37.8938,37.9294,71869.0
2021-06-29 14:30:00,42.63,42.64,42.25,42.3,164237.0,37.9383,37.9472,37.6001,37.6446,164237.0
2021-06-29 15:00:00,42.29,42.31,42.17,42.22,281539.0,37.6357,37.6535,37.5289,37.5734,281539.0
2021-06-29 15:30:00,42.21,42.26,41.97,42.16,830305.0,37.5645,37.609,37.3509,37.52,830305.0
2021-06-30 09:30:00,42.14,42.48,42.07,42.29,206444.0,37.5022,37.8048,37.4399,37.6357,206444.0
2021-06-30 10:00:00,42.31,42.74,42.3,42.58,333776.0,37.6535,38.0362,37.6446,37.8938,333776.0
2021-06-30 10:30:00,42.58,42.84,42.48,42.48,267092.0,37.8938,38.1252,37.8048,37.8048,267092.0
2021-06-30 11:00:00,42.49,42.5,42.26,42.48,158099.0,37.8137,37.8226,37.609,37.8048,158099.0
2021-06-30 11:30:00,42.49,42.7,42.42,42.7,89019.0,37.8137,38.0006,37.7514,38.0006,89019.0
2021-06-30 12:00:00,42.69,42.91,42.68,42.86,96382.0,37.9917,38.1874,37.9828,38.1429,96382.0
2021-06-30 12:30:00,42.85,42.98,42.8,42.86,108145.0,38.1341,38.2497,38.0896,38.1429,108145.0
2021-06-30 13:00:00,42.87,42.97,42.81,42.89,111614.0,38.1518,38.2408,38.0985,38.1696,111614.0
2021-06-30 13:30:00,42.9,43.17,42.89,43.12,242214.0,38.1785,38.4188,38.1696,38.3743,242214.0
2021-06-30 14:00:00,43.11,43.31,43.05,43.26,163921.0,38.3654,38.5434,38.312,38.4989,163921.0
2021-06-30 14:30:00,43.26,43.29,43.06,43.22,155873.0,38.4989,38.5256,38.3209,38.4633,155873.0
2021-06-30 15:00:00,43.22,43.38,43.14,43.34,205608.0,38.4633,38.6057,38.3921,38.5701,205608.0
2021-06-30 15:30:00,43.34,43.59,43.24,43.49,559533.0,38.5701,38.7926,38.4811,38.7036,559533.0
2021-07-01 09:30:00,43.74,44.0,43.35,43.7,141902.0,38.9261,39.1575,38.579,38.8905,141902.0
2021-07-01 10:00:00,43.68,44.63,43.58,44.48,193003.0,38.8727,39.7181,38.7837,39.5847,193003.0
2021-07-01 10:30:00,44.48,44.57,42.64,42.98,1531573.0,39.5847,39.6648,37.9472,38.2497,1531573.0
2021-07-01 11:00:00,42.97,43.22,42.02,42.3,758830.0,38.2408,38.4633,37.3954,37.6446,758830.0
2021-07-01 11:30:00,42.29,42.3,41.05,41.25,1317914.0,37.6357,37.6446,36.5322,36.7101,1317914.0
2021-07-01 12:00:00,41.24,42.58,40.98,42.51,1175322.0,36.7012,37.8938,36.4699,37.8315,1175322.0
2021-07-01 12:30:00,42.51,42.51,41.62,41.85,626445.0,37.8315,37.8315,37.0394,37.2441,626445.0
2021-07-01 13:00:00,41.86,42.12,41.67,42.1,290168.0,37.253,37.4844,37.0839,37.4666,290168.0
2021-07-01 13:30:00,42.11,42.21,41.99,42.16,145464.0,37.4755,37.5645,37.3687,37.52,145464.0
2021-07-01 14:00:00,42.16,42.25,41.93,42.21,134600.0,37.52,37.6001,37.3153,37.5645,134600.0
2021-07-01 14:30:00,42.21,42.39,42.08,42.32,220894.0,37.5645,37.7247,37.4488,37.6624,220894.0
2021-07-01 15:00:00,42.33,42.54,42.31,42.53,205851.0,37.6713,37.8582,37.6535,37.8493,205851.0
2021-07-01 15:30:00,42.53,42.6,42.2,42.46,1007421.0,37.8493,37.9116,37.5556,37.787,1007421.0
2021-07-02 09:30:00,42.74,42.83,41.86,42.0,267213.0,38.0362,38.1163,37.253,37.3776,267213.0
2021-07-02 10:00:00,42.0,42.28,41.85,42.2,245818.0,37.3776,37.6268,37.2441,37.5556,245818.0
2021-07-02 10:30:00,42.2,42.34,42.03,42.25,253223.0,37.5556,37.6802,37.4043,37.6001,253223.0
2021-07-02 11:00:00,42.26,42.51,42.12,42.34,178879.0,37.609,37.8315,37.4844,37.6802,178879.0
2021-07-02 11:30:00,42.33,42.34,41.95,42.03,165859.0,37.6713,37.6802,37.3331,37.4043,165859.0
2021-07-02 12:00:00,42.04,42.09,41.74,41.95,190141.0,37.4132,37.4577,37.1462,37.3331,190141.0
2021-07-02 12:30:00,41.95,42.15,41.93,42.08,167758.0,37.3331,37.5111,37.3153,37.4488,167758.0
2021-07-02 13:00:00,42.09,42.31,42.08,42.29,84756.0,37.4577,37.6535,37.4488,37.6357,84756.0
2021-07-02 13:30:00,42.3,42.34,42.19,42.26,85175.0,37.6446,37.6802,37.5467,37.609,85175.0
2021-07-02 14:00:00,42.26,42.44,42.19,42.44,110397.0,37.609,37.7692,37.5467,37.7692,110397.0
2021-07-02 14:30:00,42.43,42.59,42.41,42.56,105935.0,37.7603,37.9027,37.7425,37.876,105935.0
2021-07-02 15:00:00,42.57,42.68,42.56,42.64,137806.0,37.8849,37.9828,37.876,37.9472,137806.0
2021-07-02 15:30:00,42.64,42.72,42.57,42.67,471623.0,37.9472,38.0184,37.8849,37.9739,471623.0
2021-07-06 09:30:00,42.56,42.76,42.25,42.27,178712.0,37.876,38.054,37.6001,37.6179,178712.0
2021-07-06 10:00:00,42.27,42.28,41.76,41.77,139413.0,37.6179,37.6268,37.164,37.1729,139413.0
2021-07-06 10:30:00,41.77,41.77,41.49,41.5,296945.0,37.1729,37.1729,36.9237,36.9326,296945.0
2021-07-06 11:00:00,41.5,41.67,41.26,41.39,245149.0,36.9326,37.0839,36.719,36.8347,245149.0
2021-07-06 11:30:00,41.39,41.71,41.38,41.49,161992.0,36.8347,37.1195,36.8258,36.9237,161992.0
2021-07-06 12:00:00,41.49,41.62,41.35,41.38,98815.0,36.9237,37.0394,36.7991,36.8258,98815.0
2021-07-06 12:30:00,41.37,41.53,41.21,41.52,212904.0,36.8169,36.9593,36.6745,36.9504,212904.0
2021-07-06 13:00:00,41.52,41.67,41.51,41.61,69789.0,36.9504,37.0839,36.9415,37.0305,69789.0
2021-07-06 13:30:00,41.61,41.82,41.61,41.77,69841.0,37.0305,37.2174,37.0305,37.1729,69841.0
2021-07-06 14:00:00,41.77,41.83,41.57,41.66,99905.0,37.1729,37.2263,36.9949,37.075,99905.0
2021-07-06 14:30:00,41.66,41.84,41.65,41.74,105492.0,37.075,37.2352,37.0661,37.1462,105492.0
2021-07-06 15:00:00,41.74,41.88,41.74,41.83,202854.0,37.1462,37.2708,37.1462,37.2263,202854.0
2021-07-06 15:30:00,41.83,41.87,41.65,41.7,367908.0,37.2263,37.2619,37.0661,37.1106,367908.0
2021-07-07 09:30:00,41.56,42.03,41.19,41.36,176089.0,36.986,37.4043,36.6567,36.808,176089.0
2021-07-07 10:00:00,41.36,41.36,40.51,40.53,181933.0,36.808,36.808,36.0516,36.0694,181933.0
2021-07-07 10:30:00,40.54,40.59,40.25,40.56,227503.0,36.0783,36.1228,35.8202,36.0961,227503.0
2021-07-07 11:00:00,40.53,40.93,40.5,40.89,120391.0,36.0694,36.4254,36.0427,36.3898,120391.0
2021-07-07 11:30:00,40.88,41.02,40.85,41.0,134948.0,36.3809,36.5055,36.3542,36.4877,134948.0
2021-07-07 12:00:00,41.01,41.25,40.94,41.21,104550.0,36.4966,36.7101,36.4343,36.6745,104550.0
2021-07-07 12:30:00,41.21,41.29,41.1,41.12,269741.0,36.6745,36.7457,36.5767,36.5944,269741.0
2021-07-07 13:00:00,41.12,41.15,40.92,40.98,208892.0,36.5944,36.6211,36.4165,36.4699,208892.0
2021-07-07 13:30:00,40.99,41.15,40.96,41.04,69451.0,36.4788,36.6211,36.4521,36.5233,69451.0
2021-07-07 14:00:00,41.06,41.25,40.98,40.98,170982.0,36.5411,36.7101,36.4699,36.4699,170982.0
2021-07-07 14:30:00,40.97,41.17,40.87,41.13,73478.0,36.461,36.6389,36.372,36.6033,73478.0
2021-07-07 15:00:00,41.12,41.14,40.96,41.02,224503.0,36.5944,36.6122,36.4521,36.5055,224503.0
2021-07-07 15:30:00,41.02,41.04,40.88,40.89,487919.0,36.5055,36.5233,36.3809,36.3898,487919.0
2021-07-08 09:30:00,40.0,40.18,39.28,39.57,325626.0,35.5977,35.7579,34.957,35.215,325626.0
2021-07-08 10:00:00,39.55,40.11,39.41,40.11,279850.0,35.1972,35.6956,35.0726,35.6956,279850.0
2021-07-08 10:30:00,40.13,40.21,39.94,40.06,223187.0,35.7134,35.7846,35.5443,35.6511,223187.0
2021-07-08 11:00:00,40.08,40.58,40.04,40.34,254038.0,35.6689,36.1139,35.6333,35.9003,254038.0
2021-07-08 11:30:00,40.33,40.65,40.25,40.59,107544.0,35.8914,36.1762,35.8202,36.1228,107544.0
2021-07-08 12:00:00,40.6,40.66,40.42,40.56,96998.0,36.1317,36.1851,35.9715,36.0961,96998.0
2021-07-08 12:30:00,40.55,40.64,40.47,40.52,74829.0,36.0872,36.1673,36.016,36.0605,74829.0
2021-07-08 13:00:00,40.52,40.56,40.41,40.56,127169.0,36.0605,36.0961,35.9626,36.0961,127169.0
2021-07-08 13:30:00,40.55,40.6,40.33,40.36,69365.0,36.0872,36.1317,35.8914,35.9181,69365.0
2021-07-08 14:00:00,40.36,40.42,40.18,40.26,112667.0,35.9181,35.9715,35.7579,35.8291,112667.0
2021-07-08 14:30:00,40.26,40.29,40.15,40.21,121079.0,35.8291,35.8558,35.7312,35.7846,121079.0
2021-07-08 15:00:00,40.21,40.36,40.2,40.29,141968.0,35.7846,35.9181,35.7757,35.8558,141968.0
2021-07-08 15:30:00,40.29,40.41,40.12,40.39,389032.0,35.8558,35.9626,35.7045,35.9448,389032.0
2021-07-09 09:30:00,41.18,41.76,41.09,41.71,132237.0,36.6478,37.164,36.5678,37.1195,132237.0
2021-07-09 10:00:00,41.7,42.0,41.64,41.92,229439.0,37.1106,37.3776,37.0572,37.3064,229439.0
2021-07-09 10:30:00,41.93,41.98,41.24,41.27,244441.0,37.3153,37.3598,36.7012,36.7279,244441.0
2021-07-09 11:00:00,41.31,41.63,41.27,41.35,133073.0,36.7635,37.0483,36.7279,36.7991,133073.0
2021-07-09 11:30:00,41.34,41.57,41.34,41.45,59889.0,36.7902,36.9949,36.7902,36.8881,59889.0
2021-07-09 12:00:00,41.45,41.62,41.39,41.46,85159.0,36.8881,37.0394,36.8347,36.897,85159.0
2021-07-09 12:30:00,41.46,41.65,41.37,41.6,50910.0,36.897,37.0661,36.8169,37.0216,50910.0
2021-07-09 13:00:00,41.61,41.68,41.56,41.61,98618.0,37.0305,37.0928,36.986,37.0305,98618.0
2021-07-09 13:30:00,41.6,41.76,41.57,41.74,35986.0,37.0216,37.164,36.9949,37.1462,35986.0
2021-07-09 14:00:00,41.75,41.85,41.72,41.83,46797.0,37.1551,37.2441,37.1284,37.2263,46797.0
2021-07-09 14:30:00,41.83,41.84,41.74,41.82,41646.0,37.2263,37.2352,37.1462,37.2174,41646.0
2021-07-09 15:00:00,41.82,41.95,41.79,41.93,81153.0,37.2174,37.3331,37.1907,37.3153,81153.0
2021-07-09 15:30:00,41.94,41.98,41.86,41.91,379622.0,37.3242,37.3598,37.253,37.2975,379622.0
2021-07-12 09:30:00,41.49,41.82,41.14,41.71,284706.0,36.9237,37.2174,36.6122,37.1195,284706.0
2021-07-12 10:00:00,41.72,42.18,41.68,42.05,525454.0,37.1284,37.5378,37.0928,37.4221,525454.0
2021-07-12 10:30:00,42.08,42.23,41.95,42.22,131512.0,37.4488,37.5823,37.3331,37.5734,131512.0
2021-07-12 11:00:00,42.23,42.45,42.1,42.41,136707.0,37.5823,37.7781,37.4666,37.7425,136707.0
2021-07-12 11:30:00,42.42,42.59,42.32,42.57,121982.0,37.7514,37.9027,37.6624,37.8849,121982.0
2021-07-12 12:00:00,42.58,42.62,42.35,42.42,88138.0,37.8938,37.9294,37.6891,37.7514,88138.0
2021-07-12 12:30:00,42.43,42.49,42.25,42.29,77547.0,37.7603,37.8137,37.6001,37.6357,77547.0
2021-07-12 13:00:00,42.29,42.51,42.19,42.47,130620.0,37.6357,37.8315,37.5467,37.7959,130620.0
2021-07-12 13:30:00,42.46,42.68,42.45,42.63,151605.0,37.787,37.9828,37.7781,37.9383,151605.0
2021-07-12 14:00:00,42.63,42.63,42.49,42.57,79658.0,37.9383,37.9383,37.8137,37.8849,79658.0
2021-07-12 14:30:00,42.57,42.68,42.53,42.64,73001.0,37.8849,37.9828,37.8493,37.9472,73001.0
2021-07-12 15:00:00,42.63,42.64,42.47,42.61,98898.0,37.9383,37.9472,37.7959,37.9205,98898.0
2021-07-12 15:30:00,42.6,42.62,42.37,42.55,346630.0,37.9116,37.9294,37.7069,37.8671,346630.0
2021-07-13 09:30:00,42.47,42.83,42.04,42.08,126119.0,37.7959,38.1163,37.4132,37.4488,126119.0
2021-07-13 10:00:00,42.05,42.07,41.65,41.73,88193.0,37.4221,37.4399,37.0661,37.1373,88193.0
2021-07-13 10:30:00,41.72,41.77,41.19,41.19,165694.0,37.1284,37.1729,36.6567,36.6567,165694.0
2021-07-13 11:00:00,41.2,41.43,41.13,41.16,178000.0,36.6656,36.8703,36.6033,36.63,178000.0
2021-07-13 11:30:00,41.15,41.35,41.05,41.27,102487.0,36.6211,36.7991,36.5322,36.7279,102487.0
2021-07-13 12:00:00,41.27,41.49,41.25,41.48,52384.0,36.7279,36.9237,36.7101,36.9148,52384.0
2021-07-13 12:30:00,41.46,41.46,41.15,41.19,159587.0,36.897,36.897,36.6211,36.6567,159587.0
2021-07-13 13:00:00,41.21,41.53,41.21,41.42,79382.0,36.6745,36.9593,36.6745,36.8614,79382.0
2021-07-13 13:30:00,41.42,41.59,41.32,41.57,61921.0,36.8614,37.0127,36.7724,36.9949,61921.0
2021-07-13 14:00:00,41.55,41.72,41.47,41.57,77784.0,36.9771,37.1284,36.9059,36.9949,77784.0
2021-07-13 14:30:00,41.58,41.7,41.57,41.66,118589.0,37.0038,37.1106,36.9949,37.075,118589.0
2021-07-13 15:00:00,41.67,41.73,41.53,41.55,126183.0,37.0839,37.1373,36.9593,36.9771,126183.0
2021-07-13 15:30:00,41.55,41.73,41.51,41.56,364249.0,36.9771,37.1373,36.9415,36.986,364249.0
2021-07-14 09:30:00,41.67,42.33,41.59,41.74,119107.0,37.0839,37.6713,37.0127,37.1462,119107.0
2021-07-14 10:00:00,41.63,42.07,41.59,41.75,108509.0,37.0483,37.4399,37.0127,37.1551,108509.0
2021-07-14 10:30:00,41.74,41.85,41.5,41.7,111279.0,37.1462,37.2441,36.9326,37.1106,111279.0
2021-07-14 11:00:00,41.68,41.68,41.39,41.53,115008.0,37.0928,37.0928,36.8347,36.9593,115008.0
2021-07-14 11:30:00,41.54,41.73,41.36,41.42,64592.0,36.9682,37.1373,36.808,36.8614,64592.0
2021-07-14 12:00:00,41.39,41.64,41.39,41.64,148557.0,36.8347,37.0572,36.8347,37.0572,148557.0
2021-07-14 12:30:00,41.64,41.89,41.57,41.87,59484.0,37.0572,37.2797,36.9949,37.2619,59484.0
2021-07-14 13:00:00,41.87,41.89,41.7,41.77,32773.0,37.2619,37.2797,37.1106,37.1729,32773.0
2021-07-14 13:30:00,41.78,41.87,41.7,41.73,32328.0,37.1818,37.2619,37.1106,37.1373,32328.0
2021-07-14 14:00:00,41.73,41.74,41.59,41.63,52572.0,37.1373,37.1462,37.0127,37.0483,52572.0
2021-07-14 14:30:00,41.64,41.68,41.57,41.64,51622.0,37.0572,37.0928,36.9949,37.0572,51622.0
2021-07-14 15:00:00,41.64,41.71,41.57,41.6,69313.0,37.0572,37.1195,36.9949,37.0216,69313.0
2021-07-14 15:30:00,41.59,41.6,41.35,41.46,296357.0,37.0127,37.0216,36.7991,36.897,296357.0
2021-07-15 09:30:00,41.04,41.33,40.8,41.02,98963.0,36.5233,36.7813,36.3097,36.5055,98963.0
2021-07-15 10:00:00,41.0,41.35,40.85,40.97,251320.0,36.4877,36.7991,36.3542,36.461,251320.0
2021-07-15 10:30:00,40.97,41.15,40.84,41.01,113593.0,36.461,36.6211,36.3453,36.4966,113593.0
2021-07-15 11:00:00,41.0,41.01,40.71,40.8,59600.0,36.4877,36.4966,36.2296,36.3097,59600.0
2021-07-15 11:30:00,40.76,41.12,40.71,41.06,51862.0,36.2741,36.5944,36.2296,36.5411,51862.0
2021-07-15 12:00:00,41.07,41.11,40.83,40.83,63412.0,36.55,36.5855,36.3364,36.3364,63412.0
2021-07-15 12:30:00,40.82,40.88,40.74,40.75,31463.0,36.3275,36.3809,36.2563,36.2652,31463.0
2021-07-15 13:00:00,40.72,40.74,40.39,40.4,113240.0,36.2385,36.2563,35.9448,35.9537,113240.0
2021-07-15 13:30:00,40.39,40.39,40.09,40.1,90430.0,35.9448,35.9448,35.6778,35.6867,90430.0
2021-07-15 14:00:00,40.09,40.51,40.09,40.5,106342.0,35.6778,36.0516,35.6778,36.0427,106342.0
2021-07-15 14:30:00,40.49,40.7,40.44,40.64,62835.0,36.0338,36.2207,35.9893,36.1673,62835.0
2021-07-15 15:00:00,40.62,40.71,40.55,40.61,58398.0,36.1495,36.2296,36.0872,36.1406,58398.0
2021-07-15 15:30:00,40.61,40.71,40.49,40.61,295686.0,36.1406,36.2296,36.0338,36.1406,295686.0
2021-07-16 09:30:00,40.86,40.92,40.24,40.27,98636.0,36.3631,36.4165,35.8113,35.838,98636.0
2021-07-16 10:00:00,40.27,40.27,39.49,39.51,158098.0,35.838,35.838,35.1438,35.1616,158098.0
2021-07-16 10:30:00,39.5,39.8,39.44,39.64,99591.0,35.1527,35.4197,35.0993,35.2773,99591.0
2021-07-16 11:00:00,39.65,39.78,39.55,39.67,159897.0,35.2862,35.4019,35.1972,35.304,159897.0
2021-07-16 11:30:00,39.68,39.81,39.59,39.59,50603.0,35.3129,35.4286,35.2328,35.2328,50603.0
2021-07-16 12:00:00,39.6,39.64,39.38,39.44,43278.0,35.2417,35.2773,35.0459,35.0993,43278.0
2021-07-16 12:30:00,39.43,39.48,39.3,39.44,55247.0,35.0904,35.1349,34.9748,35.0993,55247.0
2021-07-16 13:00:00,39.44,39.62,39.39,39.57,115235.0,35.0993,35.2595,35.0548,35.215,115235.0
2021-07-16 13:30:00,39.56,39.57,39.3,39.35,79434.0,35.2061,35.215,34.9748,35.0193,79434.0
2021-07-16 14:00:00,39.34,39.42,39.15,39.16,459677.0,35.0104,35.0815,34.8413,34.8502,459677.0
2021-07-16 14:30:00,39.14,39.21,39.01,39.17,77434.0,34.8324,34.8947,34.7167,34.8591,77434.0
2021-07-16 15:00:00,39.16,39.25,38.96,39.18,239268.0,34.8502,34.9303,34.6722,34.868,239268.0
2021-07-16 15:30:00,39.19,39.21,38.97,39.06,479221.0,34.8769,34.8947,34.6811,34.7612,479221.0
2021-07-19 09:30:00,37.69,38.6,37.64,37.92,457181.0,33.5419,34.3518,33.4974,33.7466,457181.0
2021-07-19 10:00:00,37.92,37.93,37.3,37.65,431484.0,33.7466,33.7555,33.1949,33.5063,431484.0
2021-07-19 10:30:00,37.65,38.18,37.63,37.79,346285.0,33.5063,33.978,33.4885,33.6309,346285.0
2021-07-19 11:00:00,37.8,38.13,37.78,37.92,257568.0,33.6398,33.9335,33.622,33.7466,257568.0
2021-07-19 11:30:00,37.91,38.68,37.89,38.67,163156.0,33.7377,34.423,33.7199,34.4141,163156.0
2021-07-19 12:00:00,38.66,38.68,38.09,38.14,149208.0,34.4052,34.423,33.8979,33.9424,149208.0
2021-07-19 12:30:00,38.13,38.17,37.98,38.07,198918.0,33.9335,33.9691,33.8,33.8801,198918.0
2021-07-19 13:00:00,38.06,38.21,37.84,37.95,108449.0,33.8712,34.0047,33.6754,33.7733,108449.0
2021-07-19 13:30:00,37.93,38.11,37.78,37.81,104001.0,33.7555,33.9157,33.622,33.6487,104001.0
2021-07-19 14:00:00,37.81,38.03,37.71,37.82,100850.0,33.6487,33.8445,33.5597,33.6576,100850.0
2021-07-19 14:30:00,37.82,37.82,37.61,37.64,118820.0,33.6576,33.6576,33.4707,33.4974,118820.0
2021-07-19 15:00:00,37.63,37.74,37.5,37.58,238953.0,33.4885,33.5864,33.3729,33.4441,238953.0
2021-07-19 15:30:00,37.58,37.84,37.55,37.81,722132.0,33.4441,33.6754,33.4174,33.6487,722132.0
2021-07-20 09:30:00,37.83,38.46,37.66,38.38,113609.0,33.6665,34.2272,33.5152,34.156,113609.0
2021-07-20 10:00:00,38.38,38.89,38.35,38.8,149440.0,34.156,34.6099,34.1293,34.5298,149440.0
2021-07-20 10:30:00,38.8,39.03,38.59,38.88,206085.0,34.5298,34.7345,34.3429,34.601,206085.0
2021-07-20 11:00:00,38.89,39.1,38.78,38.98,128317.0,34.6099,34.7968,34.512,34.69,128317.0
2021-07-20 11:30:00,38.96,39.25,38.82,39.2,134235.0,34.6722,34.9303,34.5476,34.8858,134235.0
2021-07-20 12:00:00,39.21,39.28,38.95,39.23,73246.0,34.8947,34.957,34.6633,34.9125,73246.0
2021-07-20 12:30:00,39.23,39.45,39.23,39.29,84190.0,34.9125,35.1082,34.9125,34.9659,84190.0
2021-07-20 13:00:00,39.29,39.41,39.23,39.32,190970.0,34.9659,35.0726,34.9125,34.9926,190970.0
2021-07-20 13:30:00,39.32,39.46,39.2,39.32,119742.0,34.9926,35.1171,34.8858,34.9926,119742.0
2021-07-20 14:00:00,39.32,39.46,39.31,39.46,130015.0,34.9926,35.1171,34.9837,35.1171,130015.0
2021-07-20 14:30:00,39.45,39.65,39.45,39.63,199412.0,35.1082,35.2862,35.1082,35.2684,199412.0
2021-07-20 15:00:00,39.63,39.77,39.53,39.61,241911.0,35.2684,35.393,35.1794,35.2506,241911.0
2021-07-20 15:30:00,39.61,39.71,39.37,39.41,452747.0,35.2506,35.3396,35.037,35.0726,452747.0
2021-07-21 09:30:00,40.17,41.12,40.17,41.07,293511.0,35.749,36.5944,35.749,36.55,293511.0
2021-07-21 10:00:00,41.08,41.34,40.96,40.98,224858.0,36.5589,36.7902,36.4521,36.4699,224858.0
2021-07-21 10:30:00,40.97,40.97,40.35,40.37,200175.0,36.461,36.461,35.9092,35.927,200175.0
2021-07-21 11:00:00,40.39,40.59,40.25,40.27,139896.0,35.9448,36.1228,35.8202,35.838,139896.0
2021-07-21 11:30:00,40.27,40.73,40.24,40.59,119062.0,35.838,36.2474,35.8113,36.1228,119062.0
2021-07-21 12:00:00,40.59,40.71,40.51,40.69,57937.0,36.1228,36.2296,36.0516,36.2118,57937.0
2021-07-21 12:30:00,40.68,40.7,40.56,40.57,55129.0,36.2029,36.2207,36.0961,36.105,55129.0
2021-07-21 13:00:00,40.59,40.79,40.59,40.74,59776.0,36.1228,36.3008,36.1228,36.2563,59776.0
2021-07-21 13:30:00,40.73,40.75,40.62,40.64,62165.0,36.2474,36.2652,36.1495,36.1673,62165.0
2021-07-21 14:00:00,40.64,40.79,40.57,40.73,76216.0,36.1673,36.3008,36.105,36.2474,76216.0
2021-07-21 14:30:00,40.72,40.73,40.62,40.69,73972.0,36.2385,36.2474,36.1495,36.2118,73972.0
2021-07-21 15:00:00,40.69,40.85,40.65,40.78,168710.0,36.2118,36.3542,36.1762,36.2919,168710.0
2021-07-21 15:30:00,40.78,40.87,40.72,40.8,344893.0,36.2919,36.372,36.2385,36.3097,344893.0
2021-07-22 09:30:00,40.66,40.66,40.16,40.37,122996.0,36.1851,36.1851,35.7401,35.927,122996.0
2021-07-22 10:00:00,40.38,40.65,40.19,40.4,87906.0,35.9359,36.1762,35.7668,35.9537,87906.0
2021-07-22 10:30:00,40.4,40.48,40.1,40.17,94704.0,35.9537,36.0249,35.6867,35.749,94704.0
2021-07-22 11:00:00,40.19,40.19,39.93,39.99,80773.0,35.7668,35.7668,35.5354,35.5888,80773.0
2021-07-22 11:30:00,39.98,40.07,39.84,39.84,85452.0,35.5799,35.66,35.4553,35.4553,85452.0
2021-07-22 12:00:00,39.84,39.92,39.68,39.89,96523.0,35.4553,35.5265,35.3129,35.4998,96523.0
2021-07-22 12:30:00,39.91,39.98,39.83,39.92,75252.0,35.5176,35.5799,35.4464,35.5265,75252.0
2021-07-22 13:00:00,39.91,40.16,39.91,40.13,116346.0,35.5176,35.7401,35.5176,35.7134,116346.0
2021-07-22 13:30:00,40.14,40.16,39.96,40.01,78914.0,35.7223,35.7401,35.5621,35.6066,78914.0
2021-07-22 14:00:00,40.0,40.15,39.98,40.06,83624.0,35.5977,35.7312,35.5799,35.6511,83624.0
2021-07-22 14:30:00,40.05,40.13,39.97,40.12,102179.0,35.6422,35.7134,35.571,35.7045,102179.0
2021-07-22 15:00:00,40.11,40.14,39.87,39.88,154991.0,35.6956,35.7223,35.482,35.4909,154991.0
2021-07-22 15:30:00,39.88,39.93,39.76,39.92,589191.0,35.4909,35.5354,35.3841,35.5265,589191.0
2021-07-23 09:30:00,40.31,40.82,40.1,40.16,124760.0,35.8736,36.3275,35.6867,35.7401,124760.0
2021-07-23 10:00:00,40.19,40.22,39.83,40.17,72071.0,35.7668,35.7935,35.4464,35.749,72071.0
2021-07-23 10:30:00,40.18,40.44,40.06,40.36,66582.0,35.7579,35.9893,35.6511,35.9181,66582.0
2021-07-23 11:00:00,40.38,40.56,40.36,40.45,32258.0,35.9359,36.0961,35.9181,35.9982,32258.0
2021-07-23 11:30:00,40.47,40.51,40.19,40.26,42548.0,36.016,36.0516,35.7668,35.8291,42548.0
2021-07-23 12:00:00,40.26,40.4,40.21,40.26,38420.0,35.8291,35.9537,35.7846,35.8291,38420.0
2021-07-23 12:30:00,40.27,40.28,40.01,40.03,61024.0,35.838,35.8469,35.6066,35.6244,61024.0
2021-07-23 13:00:00,40.02,40.11,39.95,40.07,62166.0,35.6155,35.6956,35.5532,35.66,62166.0
2021-07-23 13:30:00,40.07,40.16,40.01,40.09,69665.0,35.66,35.7401,35.6066,35.6778,69665.0
2021-07-23 14:00:00,40.09,40.17,40.02,40.04,63569.0,35.6778,35.749,35.6155,35.6333,63569.0
2021-07-23 14:30:00,40.04,40.17,39.97,40.17,77383.0,35.6333,35.749,35.571,35.749,77383.0
2021-07-23 15:00:00,40.16,40.18,40.03,40.12,90528.0,35.7401,35.7579,35.6244,35.7045,90528.0
2021-07-23 15:30:00,40.12,40.19,40.05,40.1,237336.0,35.7045,35.7668,35.6422,35.6867,237336.0
2021-07-26 09:30:00,40.38,41.02,40.37,40.9,201142.0,35.9359,36.5055,35.927,36.3987,201142.0
2021-07-26 10:00:00,40.88,41.04,40.79,40.86,105176.0,36.3809,36.5233,36.3008,36.3631,105176.0
2021-07-26 10:30:00,40.86,40.93,40.68,40.76,152247.0,36.3631,36.4254,36.2029,36.2741,152247.0
2021-07-26 11:00:00,40.75,40.85,40.67,40.8,101478.0,36.2652,36.3542,36.194,36.3097,101478.0
2021-07-26 11:30:00,40.82,40.93,40.6,40.66,103719.0,36.3275,36.4254,36.1317,36.1851,103719.0
2021-07-26 12:00:00,40.66,40.77,40.49,40.75,61472.0,36.1851,36.283,36.0338,36.2652,61472.0
2021-07-26 12:30:00,40.77,40.82,40.69,40.72,37277.0,36.283,36.3275,36.2118,36.2385,37277.0
2021-07-26 13:00:00,40.73,40.79,40.69,40.76,32990.0,36.2474,36.3008,36.2118,36.2741,32990.0
2021-07-26 13:30:00,40.76,40.93,40.75,40.92,57251.0,36.2741,36.4254,36.2652,36.4165,57251.0
2021-07-26 14:00:00,40.94,40.98,40.83,40.97,44999.0,36.4343,36.4699,36.3364,36.461,44999.0
2021-07-26 14:30:00,40.96,41.12,40.94,41.03,123920.0,36.4521,36.5944,36.4343,36.5144,123920.0
2021-07-26 15:00:00,41.03,41.17,40.97,41.14,77967.0,36.5144,36.6389,36.461,36.6122,77967.0
2021-07-26 15:30:00,41.17,41.28,41.11,41.24,227528.0,36.6389,36.7368,36.5855,36.7012,227528.0
2021-07-27 09:30:00,40.69,40.99,40.48,40.51,117371.0,36.2118,36.4788,36.0249,36.0516,117371.0
2021-07-27 10:00:00,40.49,40.77,40.39,40.69,51971.0,36.0338,36.283,35.9448,36.2118,51971.0
2021-07-27 10:30:00,40.67,41.09,40.65,41.02,82103.0,36.194,36.5678,36.1762,36.5055,82103.0
2021-07-27 11:00:00,41.02,41.07,40.61,40.64,58357.0,36.5055,36.55,36.1406,36.1673,58357.0
2021-07-27 11:30:00,40.63,40.64,40.3,40.43,104839.0,36.1584,36.1673,35.8647,35.9804,104839.0
2021-07-27 12:00:00,40.42,40.44,40.24,40.43,49797.0,35.9715,35.9893,35.8113,35.9804,49797.0
2021-07-27 12:30:00,40.41,40.5,40.26,40.43,62443.0,35.9626,36.0427,35.8291,35.9804,62443.0
2021-07-27 13:00:00,40.45,40.6,40.42,40.46,49136.0,35.9982,36.1317,35.9715,36.0071,49136.0
2021-07-27 13:30:00,40.46,40.55,40.37,40.49,64873.0,36.0071,36.0872,35.927,36.0338,64873.0
2021-07-27 14:00:00,40.48,40.84,40.46,40.83,59634.0,36.0249,36.3453,36.0071,36.3364,59634.0
2021-07-27 14:30:00,40.82,40.97,40.76,40.93,134543.0,36.3275,36.461,36.2741,36.4254,134543.0
2021-07-27 15:00:00,40.94,41.03,40.88,40.99,152182.0,36.4343,36.5144,36.3809,36.4788,152182.0
2021-07-27 15:30:00,40.99,41.05,40.76,41.02,398633.0,36.4788,36.5322,36.2741,36.5055,398633.0
2021-07-28 09:30:00,41.43,41.63,40.53,40.6,117394.0,36.8703,37.0483,36.0694,36.1317,117394.0
2021-07-28 10:00:00,40.62,40.62,39.77,39.81,86898.0,36.1495,36.1495,35.393,35.4286,86898.0
2021-07-28 10:30:00,39.81,39.98,39.64,39.84,451448.0,35.4286,35.5799,35.2773,35.4553,451448.0
2021-07-28 11:00:00,39.84,40.2,39.77,40.18,130253.0,35.4553,35.7757,35.393,35.7579,130253.0
2021-07-28 11:30:00,40.19,40.54,40.07,40.42,70254.0,35.7668,36.0783,35.66,35.9715,70254.0
2021-07-28 12:00:00,40.43,40.46,40.26,40.29,52171.0,35.9804,36.0071,35.8291,35.8558,52171.0
2021-07-28 12:30:00,40.28,40.4,40.16,40.19,47044.0,35.8469,35.9537,35.7401,35.7668,47044.0
2021-07-28 13:00:00,40.18,40.22,40.12,40.16,67794.0,35.7579,35.7935,35.7045,35.7401,67794.0
2021-07-28 13:30:00,40.16,40.23,40.0,40.02,42108.0,35.7401,35.8024,35.5977,35.6155,42108.0
2021-07-28 14:00:00,40.02,40.23,39.98,40.22,54939.0,35.6155,35.8024,35.5799,35.7935,54939.0
2021-07-28 14:30:00,40.23,40.66,40.21,40.64,226882.0,35.8024,36.1851,35.7846,36.1673,226882.0
2021-07-28 15:00:00,40.64,40.73,40.5,40.58,117633.0,36.1673,36.2474,36.0427,36.1139,117633.0
2021-07-28 15:30:00,40.58,40.66,40.43,40.46,220408.0,36.1139,36.1851,35.9804,36.0071,220408.0
2021-07-29 09:30:00,40.85,41.3,40.79,41.18,81277.0,36.3542,36.7546,36.3008,36.6478,81277.0
2021-07-29 10:00:00,41.16,41.16,40.87,40.89,96933.0,36.63,36.63,36.372,36.3898,96933.0
2021-07-29 10:30:00,40.85,41.09,40.84,40.97,146568.0,36.3542,36.5678,36.3453,36.461,146568.0
2021-07-29 11:00:00,40.98,41.31,40.93,41.18,152979.0,36.4699,36.7635,36.4254,36.6478,152979.0
2021-07-29 11:30:00,41.2,41.68,41.2,41.59,52245.0,36.6656,37.0928,36.6656,37.0127,52245.0
2021-07-29 12:00:00,41.59,41.68,41.47,41.62,344152.0,37.0127,37.0928,36.9059,37.0394,344152.0
2021-07-29 12:30:00,41.62,41.64,41.42,41.48,36206.0,37.0394,37.0572,36.8614,36.9148,36206.0
2021-07-29 13:00:00,41.49,41.61,41.44,41.48,60350.0,36.9237,37.0305,36.8792,36.9148,60350.0
2021-07-29 13:30:00,41.47,41.47,41.31,41.44,37556.0,36.9059,36.9059,36.7635,36.8792,37556.0
2021-07-29 14:00:00,41.44,41.44,41.21,41.25,51354.0,36.8792,36.8792,36.6745,36.7101,51354.0
2021-07-29 14:30:00,41.25,41.39,41.19,41.35,59424.0,36.7101,36.8347,36.6567,36.7991,59424.0
2021-07-29 15:00:00,41.36,41.4,41.21,41.23,97851.0,36.808,36.8436,36.6745,36.6923,97851.0
2021-07-29 15:30:00,41.23,41.44,41.23,41.26,278285.0,36.6923,36.8792,36.6923,36.719,278285.0
2021-07-30 09:30:00,42.03,43.5,41.85,43.33,760495.0,37.4043,38.7125,37.2441,38.5612,760495.0
2021-07-30 10:00:00,43.25,43.64,42.76,42.89,484618.0,38.49,38.8371,38.054,38.1696,484618.0
2021-07-30 10:30:00,42.92,43.04,42.07,42.25,305006.0,38.1963,38.3031,37.4399,37.6001,305006.0
2021-07-30 11:00:00,42.24,42.47,42.06,42.06,160512.0,37.5912,37.7959,37.431,37.431,160512.0
2021-07-30 11:30:00,42.05,42.17,41.92,42.03,85275.0,37.4221,37.5289,37.3064,37.4043,85275.0
2021-07-30 12:00:00,42.03,42.34,41.78,42.32,191983.0,37.4043,37.6802,37.1818,37.6624,191983.0
2021-07-30 12:30:00,42.33,42.65,42.33,42.36,157618.0,37.6713,37.9561,37.6713,37.698,157618.0
2021-07-30 13:00:00,42.36,42.4,42.16,42.34,92788.0,37.698,37.7336,37.52,37.6802,92788.0
2021-07-30 13:30:00,42.34,42.35,42.23,42.27,108795.0,37.6802,37.6891,37.5823,37.6179,108795.0
2021-07-30 14:00:00,42.29,42.43,42.13,42.13,113553.0,37.6357,37.7603,37.4933,37.4933,113553.0
2021-07-30 14:30:00,42.13,42.29,42.04,42.16,119790.0,37.4933,37.6357,37.4132,37.52,119790.0
2021-07-30 15:00:00,42.16,42.35,42.15,42.26,115800.0,37.52,37.6891,37.5111,37.609,115800.0
2021-07-30 15:30:00,42.25,42.37,42.15,42.3,505589.0,37.6001,37.7069,37.5111,37.6446,505589.0
2021-08-02 09:30:00,42.68,43.76,42.42,43.46,369819.0,37.9828,38.9439,37.7514,38.6769,369819.0
2021-08-02 10:00:00,43.45,43.63,43.1,43.43,247188.0,38.668,38.8282,38.3565,38.6502,247188.0
2021-08-02 10:30:00,43.41,43.58,42.92,42.97,243944.0,38.6324,38.7837,38.1963,38.2408,243944.0
2021-08-02 11:00:00,42.96,43.2,42.83,42.98,150114.0,38.2319,38.4455,38.1163,38.2497,150114.0
2021-08-02 11:30:00,42.98,43.03,42.64,42.66,151226.0,38.2497,38.2942,37.9472,37.965,151226.0
2021-08-02 12:00:00,42.66,42.73,42.47,42.52,104769.0,37.965,38.0273,37.7959,37.8404,104769.0
2021-08-02 12:30:00,42.52,42.81,42.51,42.74,81121.0,37.8404,38.0985,37.8315,38.0362,81121.0
2021-08-02 13:00:00,42.75,42.81,42.63,42.66,69505.0,38.0451,38.0985,37.9383,37.965,69505.0
2021-08-02 13:30:00,42.65,42.8,42.56,42.65,100923.0,37.9561,38.0896,37.876,37.9561,100923.0
2021-08-02 14:00:00,42.65,42.84,42.6,42.78,67438.0,37.9561,38.1252,37.9116,38.0718,67438.0
2021-08-02 14:30:00,42.77,42.86,42.74,42.83,119693.0,38.0629,38.1429,38.0362,38.1163,119693.0
2021-08-02 15:00:00,42.83,42.94,42.71,42.75,142316.0,38.1163,38.2141,38.0095,38.0451,142316.0
2021-08-02 15:30:00,42.75,42.81,42.29,42.33,545396.0,38.0451,38.0985,37.6357,37.6713,545396.0
2021-08-03 09:30:00,42.76,42.96,41.7,42.37,155866.0,38.054,38.2319,37.1106,37.7069,155866.0
2021-08-03 10:00:00,42.34,42.81,42.15,42.71,116908.0,37.6802,38.0985,37.5111,38.0095,116908.0
2021-08-03 10:30:00,42.7,43.34,42.54,42.96,165770.0,38.0006,38.5701,37.8582,38.2319,165770.0
2021-08-03 11:00:00,42.96,43.4,42.94,43.28,117341.0,38.2319,38.6235,38.2141,38.5167,117341.0
2021-08-03 11:30:00,43.3,43.68,43.3,43.54,117990.0,38.5345,38.8727,38.5345,38.7481,117990.0
2021-08-03 12:00:00,43.55,43.59,43.35,43.36,163572.0,38.757,38.7926,38.579,38.5879,163572.0
2021-08-03 12:30:00,43.35,43.36,43.14,43.14,61767.0,38.579,38.5879,38.3921,38.3921,61767.0
2021-08-03 13:00:00,43.14,43.16,42.98,43.03,64002.0,38.3921,38.4099,38.2497,38.2942,64002.0
2021-08-03 13:30:00,43.02,43.38,42.95,43.38,46622.0,38.2853,38.6057,38.223,38.6057,46622.0
2021-08-03 14:00:00,43.38,43.46,43.17,43.37,126693.0,38.6057,38.6769,38.4188,38.5968,126693.0
2021-08-03 14:30:00,43.36,43.41,43.27,43.37,95714.0,38.5879,38.6324,38.5078,38.5968,95714.0
2021-08-03 15:00:00,43.37,43.48,43.28,43.37,247468.0,38.5968,38.6947,38.5167,38.5968,247468.0
2021-08-03 15:30:00,43.37,43.46,43.22,43.45,389404.0,38.5968,38.6769,38.4633,38.668,389404.0
2021-08-04 09:30:00,43.15,43.63,42.89,43.05,207070.0,38.401,38.8282,38.1696,38.312,207070.0
2021-08-04 10:00:00,43.05,43.64,42.99,43.44,162313.0,38.312,38.8371,38.2586,38.6591,162313.0
2021-08-04 10:30:00,43.47,43.56,43.1,43.56,84719.0,38.6858,38.7659,38.3565,38.7659,84719.0
2021-08-04 11:00:00,43.53,43.9,43.49,43.88,88092.0,38.7392,39.0685,38.7036,39.0507,88092.0
2021-08-04 11:30:00,43.88,43.91,43.43,43.46,127151.0,39.0507,39.0774,38.6502,38.6769,127151.0
2021-08-04 12:00:00,43.46,43.58,43.3,43.41,98883.0,38.6769,38.7837,38.5345,38.6324,98883.0
2021-08-04 12:30:00,43.41,43.49,43.33,43.41,74516.0,38.6324,38.7036,38.5612,38.6324,74516.0
2021-08-04 13:00:00,43.4,43.41,43.08,43.13,149336.0,38.6235,38.6324,38.3387,38.3832,149336.0
2021-08-04 13:30:00,43.13,43.24,42.95,43.18,182226.0,38.3832,38.4811,38.223,38.4277,182226.0
2021-08-04 14:00:00,43.2,43.31,43.12,43.18,64603.0,38.4455,38.5434,38.3743,38.4277,64603.0
2021-08-04 14:30:00,43.18,43.19,42.98,43.11,95926.0,38.4277,38.4366,38.2497,38.3654,95926.0
2021-08-04 15:00:00,43.11,43.17,42.87,42.97,156029.0,38.3654,38.4188,38.1518,38.2408,156029.0
2021-08-04 15:30:00,42.96,43.01,42.68,42.73,527044.0,38.2319,38.2764,37.9828,38.0273,527044.0
2021-08-05 09:30:00,42.76,43.68,42.76,43.51,189802.0,38.054,38.8727,38.054,38.7214,189802.0
2021-08-05 10:00:00,43.54,43.54,42.94,43.06,89349.0,38.7481,38.7481,38.2141,38.3209,89349.0
2021-08-05 10:30:00,43.02,43.24,42.86,43.22,106018.0,38.2853,38.4811,38.1429,38.4633,106018.0
2021-08-05 11:00:00,43.21,43.43,43.08,43.37,102721.0,38.4544,38.6502,38.3387,38.5968,102721.0
2021-08-05 11:30:00,43.37,43.44,43.15,43.24,89162.0,38.5968,38.6591,38.401,38.4811,89162.0
2021-08-05 12:00:00,43.25,43.3,43.12,43.13,109315.0,38.49,38.5345,38.3743,38.3832,109315.0
2021-08-05 12:30:00,43.13,43.14,42.88,42.91,60008.0,38.3832,38.3921,38.1607,38.1874,60008.0
2021-08-05 13:00:00,42.91,43.04,42.82,42.9,61554.0,38.1874,38.3031,38.1074,38.1785,61554.0
2021-08-05 13:30:00,42.9,43.1,42.79,43.06,68285.0,38.1785,38.3565,38.0807,38.3209,68285.0
2021-08-05 14:00:00,43.04,43.05,42.89,42.93,57239.0,38.3031,38.312,38.1696,38.2052,57239.0
2021-08-05 14:30:00,42.92,43.06,42.92,43.05,139369.0,38.1963,38.3209,38.1963,38.312,139369.0
2021-08-05 15:00:00,43.05,43.28,43.05,43.26,135824.0,38.312,38.5167,38.312,38.4989,135824.0
2021-08-05 15:30:00,43.25,43.47,43.17,43.45,403505.0,38.49,38.6858,38.4188,38.668,403505.0
2021-08-06 09:30:00,43.72,44.26,43.54,43.77,108665.0,38.9083,39.3889,38.7481,38.9528,108665.0
2021-08-06 10:00:00,43.79,43.99,43.61,43.89,91855.0,38.9706,39.1486,38.8104,39.0596,91855.0
2021-08-06 10:30:00,43.91,43.97,43.5,43.69,79296.0,39.0774,39.1308,38.7125,38.8816,79296.0
2021-08-06 11:00:00,43.69,43.9,43.63,43.72,82606.0,38.8816,39.0685,38.8282,38.9083,82606.0
2021-08-06 11:30:00,43.7,43.7,43.54,43.64,43936.0,38.8905,38.8905,38.7481,38.8371,43936.0
2021-08-06 12:00:00,43.65,43.71,43.56,43.56,38145.0,38.846,38.8994,38.7659,38.7659,38145.0
2021-08-06 12:30:00,43.54,43.65,43.5,43.56,43148.0,38.7481,38.846,38.7125,38.7659,43148.0
2021-08-06 13:00:00,43.55,43.67,43.47,43.64,53525.0,38.757,38.8638,38.6858,38.8371,53525.0
2021-08-06 13:30:00,43.65,43.77,43.61,43.71,138532.0,38.846,38.9528,38.8104,38.8994,138532.0
2021-08-06 14:00:00,43.71,43.93,43.66,43.87,90254.0,38.8994,39.0952,38.8549,39.0418,90254.0
2021-08-06 14:30:00,43.87,43.92,43.8,43.84,100426.0,39.0418,39.0863,38.9795,39.0151,100426.0
2021-08-06 15:00:00,43.83,43.92,43.76,43.9,299610.0,39.0062,39.0863,38.9439,39.0685,299610.0
2021-08-06 15:30:00,43.9,44.0,43.84,44.0,605077.0,39.0685,39.1575,39.0151,39.1575,605077.0
2021-08-09 09:30:00,43.51,43.74,43.07,43.45,125119.0,38.7214,38.9261,38.3298,38.668,125119.0
2021-08-09 10:00:00,43.43,43.61,43.0,43.21,68691.0,38.6502,38.8104,38.2675,38.4544,68691.0
2021-08-09 10:30:00,43.2,43.56,43.08,43.49,55077.0,38.4455,38.7659,38.3387,38.7036,55077.0
2021-08-09 11:00:00,43.49,43.54,43.34,43.51,50232.0,38.7036,38.7481,38.5701,38.7214,50232.0
2021-08-09 11:30:00,43.52,43.67,43.49,43.54,75802.0,38.7303,38.8638,38.7036,38.7481,75802.0
2021-08-09 12:00:00,43.54,43.61,43.48,43.52,60441.0,38.7481,38.8104,38.6947,38.7303,60441.0
2021-08-09 12:30:00,43.52,43.62,43.46,43.58,60139.0,38.7303,38.8193,38.6769,38.7837,60139.0
2021-08-09 13:00:00,43.6,43.61,43.39,43.48,80520.0,38.8015,38.8104,38.6146,38.6947,80520.0
2021-08-09 13:30:00,43.49,43.51,43.39,43.43,42904.0,38.7036,38.7214,38.6146,38.6502,42904.0
2021-08-09 14:00:00,43.43,43.47,43.32,43.34,46499.0,38.6502,38.6858,38.5523,38.5701,46499.0
2021-08-09 14:30:00,43.35,43.47,43.34,43.4,58103.0,38.579,38.6858,38.5701,38.6235,58103.0
2021-08-09 15:00:00,43.4,43.58,43.37,43.37,94386.0,38.6235,38.7837,38.5968,38.5968,94386.0
2021-08-09 15:30:00,43.38,43.46,43.17,43.18,254057.0,38.6057,38.6769,38.4188,38.4277,254057.0
2021-08-10 09:30:00,43.21,43.58,43.16,43.5,61257.0,38.4544,38.7837,38.4099,38.7125,61257.0
2021-08-10 10:00:00,43.43,44.41,43.42,44.41,90318.0,38.6502,39.5224,38.6413,39.5224,90318.0
2021-08-10 10:30:00,44.42,44.76,44.33,44.59,171027.0,39.5313,39.8338,39.4512,39.6826,171027.0
2021-08-10 11:00:00,44.57,44.65,44.24,44.62,65881.0,39.6648,39.7359,39.3711,39.7092,65881.0
2021-08-10 11:30:00,44.6,44.68,44.37,44.42,58838.0,39.6915,39.7626,39.4868,39.5313,58838.0
2021-08-10 12:00:00,44.42,44.42,44.17,44.23,78781.0,39.5313,39.5313,39.3088,39.3622,78781.0
2021-08-10 12:30:00,44.25,44.34,44.2,44.27,57348.0,39.38,39.4601,39.3355,39.3978,57348.0
2021-08-10 13:00:00,44.27,44.44,44.25,44.4,118631.0,39.3978,39.5491,39.38,39.5135,118631.0
2021-08-10 13:30:00,44.4,44.42,44.16,44.28,60994.0,39.5135,39.5313,39.2999,39.4067,60994.0
2021-08-10 14:00:00,44.27,44.3,44.15,44.21,52998.0,39.3978,39.4245,39.291,39.3444,52998.0
2021-08-10 14:30:00,44.21,44.34,44.21,44.27,59357.0,39.3444,39.4601,39.3444,39.3978,59357.0
2021-08-10 15:00:00,44.27,44.29,44.16,44.2,118355.0,39.3978,39.4156,39.2999,39.3355,118355.0
2021-08-10 15:30:00,44.21,44.22,43.83,43.84,544955.0,39.3444,39.3533,39.0062,39.0151,544955.0
2021-08-11 09:30:00,43.85,43.96,43.38,43.77,134742.0,39.024,39.1219,38.6057,38.9528,134742.0
2021-08-11 10:00:00,43.82,44.09,43.7,43.77,104162.0,38.9973,39.2376,38.8905,38.9528,104162.0
2021-08-11 10:30:00,43.77,43.86,43.59,43.79,112445.0,38.9528,39.0329,38.7926,38.9706,112445.0
2021-08-11 11:00:00,43.82,43.83,43.54,43.66,79780.0,38.9973,39.0062,38.7481,38.8549,79780.0
2021-08-11 11:30:00,43.66,43.72,43.5,43.6,60415.0,38.8549,38.9083,38.7125,38.8015,60415.0
2021-08-11 12:00:00,43.59,43.73,43.55,43.7,47320.0,38.7926,38.9172,38.757,38.8905,47320.0
2021-08-11 12:30:00,43.7,43.88,43.64,43.75,123121.0,38.8905,39.0507,38.8371,38.935,123121.0
2021-08-11 13:00:00,43.75,43.84,43.61,43.71,79516.0,38.935,39.0151,38.8104,38.8994,79516.0
2021-08-11 13:30:00,43.7,43.91,43.67,43.84,119944.0,38.8905,39.0774,38.8638,39.0151,119944.0
2021-08-11 14:00:00,43.84,43.85,43.73,43.77,87258.0,39.0151,39.024,38.9172,38.9528,87258.0
2021-08-11 14:30:00,43.79,43.9,43.73,43.87,104027.0,38.9706,39.0685,38.9172,39.0418,104027.0
2021-08-11 15:00:00,43.86,44.05,43.84,44.05,135380.0,39.0329,39.202,39.0151,39.202,135380.0
2021-08-11 15:30:00,44.04,44.19,43.97,44.08,371569.0,39.1931,39.3266,39.1308,39.2287,371569.0
2021-08-12 09:30:00,44.23,45.03,44.12,44.67,162227.0,39.3622,40.0741,39.2643,39.7537,162227.0
2021-08-12 10:00:00,44.67,44.91,44.31,44.64,101457.0,39.7537,39.9673,39.4334,39.727,101457.0
2021-08-12 10:30:00,44.67,44.69,44.29,44.34,99867.0,39.7537,39.7715,39.4156,39.4601,99867.0
2021-08-12 11:00:00,44.32,44.4,44.16,44.38,72481.0,39.4423,39.5135,39.2999,39.4957,72481.0
2021-08-12 11:30:00,44.37,44.48,44.33,44.45,43607.0,39.4868,39.5847,39.4512,39.558,43607.0
2021-08-12 12:00:00,44.47,44.63,44.42,44.6,71313.0,39.5758,39.7181,39.5313,39.6915,71313.0
2021-08-12 12:30:00,44.59,44.64,44.45,44.52,52759.0,39.6826,39.727,39.558,39.6203,52759.0
2021-08-12 13:00:00,44.52,44.52,44.36,44.45,51012.0,39.6203,39.6203,39.4779,39.558,51012.0
2021-08-12 13:30:00,44.46,44.63,44.46,44.5,47778.0,39.5669,39.7181,39.5669,39.6025,47778.0
2021-08-12 14:00:00,44.51,44.61,44.45,44.49,49059.0,39.6114,39.7003,39.558,39.5936,49059.0
2021-08-12 14:30:00,44.5,44.51,44.36,44.51,124498.0,39.6025,39.6114,39.4779,39.6114,124498.0
2021-08-12 15:00:00,44.51,44.75,44.45,44.59,292186.0,39.6114,39.8249,39.558,39.6826,292186.0
2021-08-12 15:30:00,44.59,44.73,44.43,44.7,870764.0,39.6826,39.8071,39.5402,39.7804,870764.0
2021-08-13 09:30:00,44.68,44.68,44.1,44.23,74682.0,39.7626,39.7626,39.2465,39.3622,74682.0
2021-08-13 10:00:00,44.23,44.57,44.19,44.57,73429.0,39.3622,39.6648,39.3266,39.6648,73429.0
2021-08-13 10:30:00,44.53,44.56,44.29,44.43,75126.0,39.6292,39.6559,39.4156,39.5402,75126.0
2021-08-13 11:00:00,44.44,44.51,44.32,44.37,93376.0,39.5491,39.6114,39.4423,39.4868,93376.0
2021-08-13 11:30:00,44.38,44.55,44.34,44.49,84146.0,39.4957,39.647,39.4601,39.5936,84146.0
2021-08-13 12:00:00,44.5,44.71,44.49,44.59,173032.0,39.6025,39.7893,39.5936,39.6826,173032.0
2021-08-13 12:30:00,44.59,44.73,44.59,44.69,103246.0,39.6826,39.8071,39.6826,39.7715,103246.0
2021-08-13 13:00:00,44.68,44.72,44.63,44.68,40354.0,39.7626,39.7982,39.7181,39.7626,40354.0
2021-08-13 13:30:00,44.68,44.68,44.53,44.57,65087.0,39.7626,39.7626,39.6292,39.6648,65087.0
2021-08-13 14:00:00,44.55,44.58,44.31,44.36,76716.0,39.647,39.6737,39.4334,39.4779,76716.0
2021-08-13 14:30:00,44.36,44.38,44.12,44.17,146651.0,39.4779,39.4957,39.2643,39.3088,146651.0
2021-08-13 15:00:00,44.17,44.23,44.06,44.07,113847.0,39.3088,39.3622,39.2109,39.2198,113847.0
2021-08-13 15:30:00,44.06,44.3,43.95,44.24,585315.0,39.2109,39.4245,39.113,39.3711,585315.0
2021-08-16 09:30:00,44.27,44.27,43.43,43.46,156923.0,39.3978,39.3978,38.6502,38.6769,156923.0
2021-08-16 10:00:00,43.37,44.02,43.31,43.67,178232.0,38.5968,39.1753,38.5434,38.8638,178232.0
2021-08-16 10:30:00,43.69,43.85,43.51,43.51,203548.0,38.8816,39.024,38.7214,38.7214,203548.0
2021-08-16 11:00:00,43.5,43.77,43.35,43.72,200741.0,38.7125,38.9528,38.579,38.9083,200741.0
2021-08-16 11:30:00,43.73,44.02,43.67,43.98,137709.0,38.9172,39.1753,38.8638,39.1397,137709.0
2021-08-16 12:00:00,43.99,44.02,43.78,43.8,248530.0,39.1486,39.1753,38.9617,38.9795,248530.0
2021-08-16 12:30:00,43.78,43.9,43.73,43.89,76075.0,38.9617,39.0685,38.9172,39.0596,76075.0
2021-08-16 13:00:00,43.88,43.97,43.79,43.82,107504.0,39.0507,39.1308,38.9706,38.9973,107504.0
2021-08-16 13:30:00,43.82,43.89,43.76,43.84,78846.0,38.9973,39.0596,38.9439,39.0151,78846.0
2021-08-16 14:00:00,43.84,43.92,43.77,43.79,82110.0,39.0151,39.0863,38.9528,38.9706,82110.0
2021-08-16 14:30:00,43.8,43.92,43.75,43.88,86873.0,38.9795,39.0863,38.935,39.0507,86873.0
2021-08-16 15:00:00,43.87,43.9,43.77,43.8,84051.0,39.0418,39.0685,38.9528,38.9795,84051.0
2021-08-16 15:30:00,43.8,43.85,43.64,43.82,308336.0,38.9795,39.024,38.8371,38.9973,308336.0
2021-08-17 09:30:00,43.31,43.46,42.66,42.76,339022.0,38.5434,38.6769,37.965,38.054,339022.0
2021-08-17 10:00:00,42.76,42.86,42.26,42.77,199830.0,38.054,38.1429,37.609,38.0629,199830.0
2021-08-17 10:30:00,42.79,42.82,42.08,42.12,183754.0,38.0807,38.1074,37.4488,37.4844,183754.0
2021-08-17 11:00:00,42.12,42.12,41.81,41.84,134637.0,37.4844,37.4844,37.2085,37.2352,134637.0
2021-08-17 11:30:00,41.84,42.16,41.83,41.9,209030.0,37.2352,37.52,37.2263,37.2886,209030.0
2021-08-17 12:00:00,41.9,41.99,41.79,41.99,90874.0,37.2886,37.3687,37.1907,37.3687,90874.0
2021-08-17 12:30:00,41.98,41.98,41.51,41.53,101390.0,37.3598,37.3598,36.9415,36.9593,101390.0
2021-08-17 13:00:00,41.52,41.83,41.52,41.82,190860.0,36.9504,37.2263,36.9504,37.2174,190860.0
2021-08-17 13:30:00,41.83,41.97,41.59,41.93,107977.0,37.2263,37.3509,37.0127,37.3153,107977.0
2021-08-17 14:00:00,41.94,42.08,41.92,41.94,114362.0,37.3242,37.4488,37.3064,37.3242,114362.0
2021-08-17 14:30:00,41.94,42.19,41.85,42.16,131664.0,37.3242,37.5467,37.2441,37.52,131664.0
2021-08-17 15:00:00,42.16,42.19,41.79,41.99,366329.0,37.52,37.5467,37.1907,37.3687,366329.0
2021-08-17 15:30:00,42.0,42.14,41.89,42.04,451184.0,37.3776,37.5022,37.2797,37.4132,451184.0
2021-08-18 09:30:00,41.65,42.19,41.45,42.18,139315.0,37.0661,37.5467,36.8881,37.5378,139315.0
2021-08-18 10:00:00,42.19,42.57,42.13,42.47,259813.0,37.5467,37.8849,37.4933,37.7959,259813.0
2021-08-18 10:30:00,42.47,42.81,42.44,42.48,336979.0,37.7959,38.0985,37.7692,37.8048,336979.0
2021-08-18 11:00:00,42.47,42.62,42.3,42.48,141191.0,37.7959,37.9294,37.6446,37.8048,141191.0
2021-08-18 11:30:00,42.48,42.56,42.33,42.56,163781.0,37.8048,37.876,37.6713,37.876,163781.0
2021-08-18 12:00:00,42.55,42.55,42.29,42.33,135360.0,37.8671,37.8671,37.6357,37.6713,135360.0
2021-08-18 12:30:00,42.32,42.35,42.13,42.29,414015.0,37.6624,37.6891,37.4933,37.6357,414015.0
2021-08-18 13:00:00,42.29,42.31,42.13,42.26,233284.0,37.6357,37.6535,37.4933,37.609,233284.0
2021-08-18 13:30:00,42.25,42.3,42.12,42.13,151338.0,37.6001,37.6446,37.4844,37.4933,151338.0
2021-08-18 14:00:00,42.13,42.36,41.87,42.04,198586.0,37.4933,37.698,37.2619,37.4132,198586.0
2021-08-18 14:30:00,42.06,42.21,41.97,42.16,347595.0,37.431,37.5645,37.3509,37.52,347595.0
2021-08-18 15:00:00,42.16,42.17,41.98,42.0,231859.0,37.52,37.5289,37.3598,37.3776,231859.0
2021-08-18 15:30:00,41.99,42.01,41.41,41.49,891291.0,37.3687,37.3865,36.8525,36.9237,891291.0
2021-08-19 09:30:00,40.45,41.03,39.91,40.7,1085026.0,35.9982,36.5144,35.5176,36.2207,1085026.0
2021-08-19 10:00:00,40.66,41.45,40.16,40.33,644213.0,36.1851,36.8881,35.7401,35.8914,644213.0
2021-08-19 10:30:00,40.31,40.42,39.86,40.28,407344.0,35.8736,35.9715,35.4731,35.8469,407344.0
2021-08-19 11:00:00,40.26,40.28,39.66,39.87,184880.0,35.8291,35.8469,35.2951,35.482,184880.0
2021-08-19 11:30:00,39.86,40.47,39.85,40.41,227785.0,35.4731,36.016,35.4642,35.9626,227785.0
2021-08-19 12:00:00,40.4,40.4,39.96,40.27,182228.0,35.9537,35.9537,35.5621,35.838,182228.0
2021-08-19 12:30:00,40.27,40.75,40.04,40.57,750090.0,35.838,36.2652,35.6333,36.105,750090.0
2021-08-19 13:00:00,40.59,40.86,40.34,40.35,854370.0,36.1228,36.3631,35.9003,35.9092,854370.0
2021-08-19 13:30:00,40.34,40.49,40.09,40.11,467279.0,35.9003,36.0338,35.6778,35.6956,467279.0
2021-08-19 14:00:00,40.09,40.26,39.9,39.93,475737.0,35.6778,35.8291,35.5087,35.5354,475737.0
2021-08-19 14:30:00,39.92,40.26,39.83,39.94,338921.0,35.5265,35.8291,35.4464,35.5443,338921.0
2021-08-19 15:00:00,39.95,40.44,39.89,40.42,569054.0,35.5532,35.9893,35.4998,35.9715,569054.0
2021-08-19 15:30:00,40.43,40.54,40.09,40.16,1019518.0,35.9804,36.0783,35.6778,35.7401,1019518.0
2021-08-20 09:30:00,40.4,40.47,39.57,39.59,274466.0,35.9537,36.016,35.215,35.2328,274466.0
2021-08-20 10:00:00,39.59,39.79,39.26,39.29,640610.0,35.2328,35.4108,34.9392,34.9659,640610.0
2021-08-20 10:30:00,39.28,39.53,39.08,39.48,761060.0,34.957,35.1794,34.779,35.1349,761060.0
2021-08-20 11:00:00,39.47,39.63,39.31,39.48,638903.0,35.126,35.2684,34.9837,35.1349,638903.0
2021-08-20 11:30:00,39.48,39.94,39.47,39.84,441822.0,35.1349,35.5443,35.126,35.4553,441822.0
2021-08-20 12:00:00,39.84,40.24,39.72,40.21,454692.0,35.4553,35.8113,35.3485,35.7846,454692.0
2021-08-20 12:30:00,40.2,40.46,40.19,40.3,249575.0,35.7757,36.0071,35.7668,35.8647,249575.0
2021-08-20 13:00:00,40.3,40.31,40.12,40.17,344552.0,35.8647,35.8736,35.7045,35.749,344552.0
2021-08-20 13:30:00,40.17,40.21,40.05,40.08,239318.0,35.749,35.7846,35.6422,35.6689,239318.0
2021-08-20 14:00:00,40.08,40.29,40.07,40.24,957742.0,35.6689,35.8558,35.66,35.8113,957742.0
2021-08-20 14:30:00,40.23,40.26,40.13,40.18,261694.0,35.8024,35.8291,35.7134,35.7579,261694.0
2021-08-20 15:00:00,40.17,40.28,40.12,40.18,723501.0,35.749,35.8469,35.7045,35.7579,723501.0
2021-08-20 15:30:00,40.17,40.61,40.15,40.57,1653028.0,35.749,36.1406,35.7312,36.105,1653028.0
2021-08-23 09:30:00,40.98,41.92,40.98,41.65,592551.0,36.4699,37.3064,36.4699,37.0661,592551.0
2021-08-23 10:00:00,41.65,41.8,41.15,41.21,381082.0,37.0661,37.1996,36.6211,36.6745,381082.0
2021-08-23 10:30:00,41.21,41.28,40.88,40.9,251572.0,36.6745,36.7368,36.3809,36.3987,251572.0
2021-08-23 11:00:00,40.9,41.35,40.89,41.2,290559.0,36.3987,36.7991,36.3898,36.6656,290559.0
2021-08-23 11:30:00,41.2,41.53,41.13,41.5,171527.0,36.6656,36.9593,36.6033,36.9326,171527.0
2021-08-23 12:00:00,41.5,41.83,41.49,41.83,271120.0,36.9326,37.2263,36.9237,37.2263,271120.0
2021-08-23 12:30:00,41.83,42.03,41.82,42.0,296068.0,37.2263,37.4043,37.2174,37.3776,296068.0
2021-08-23 13:00:00,42.01,42.07,41.91,41.95,175695.0,37.3865,37.4399,37.2975,37.3331,175695.0
2021-08-23 13:30:00,41.95,41.96,41.75,41.8,158757.0,37.3331,37.342,37.1551,37.1996,158757.0
2021-08-23 14:00:00,41.8,42.11,41.75,41.98,250686.0,37.1996,37.4755,37.1551,37.3598,250686.0
2021-08-23 14:30:00,41.98,42.11,41.95,42.09,297171.0,37.3598,37.4755,37.3331,37.4577,297171.0
2021-08-23 15:00:00,42.1,42.29,41.98,42.28,396636.0,37.4666,37.6357,37.3598,37.6268,396636.0
2021-08-23 15:30:00,42.27,42.4,42.2,42.31,953229.0,37.6179,37.7336,37.5556,37.6535,953229.0
2021-08-24 09:30:00,42.65,43.32,42.61,43.12,464438.0,37.9561,38.5523,37.9205,38.3743,464438.0
2021-08-24 10:00:00,43.12,43.5,42.97,43.29,527461.0,38.3743,38.7125,38.2408,38.5256,527461.0
2021-08-24 10:30:00,43.29,43.49,43.14,43.24,418566.0,38.5256,38.7036,38.3921,38.4811,418566.0
2021-08-24 11:00:00,43.24,43.75,43.21,43.39,490748.0,38.4811,38.935,38.4544,38.6146,490748.0
2021-08-24 11:30:00,43.39,43.4,43.17,43.34,174468.0,38.6146,38.6235,38.4188,38.5701,174468.0
2021-08-24 12:00:00,43.34,43.45,43.09,43.44,295632.0,38.5701,38.668,38.3476,38.6591,295632.0
2021-08-24 12:30:00,43.43,43.63,43.38,43.44,294614.0,38.6502,38.8282,38.6057,38.6591,294614.0
2021-08-24 13:00:00,43.44,43.56,43.31,43.34,164858.0,38.6591,38.7659,38.5434,38.5701,164858.0
2021-08-24 13:30:00,43.35,43.47,43.27,43.46,171863.0,38.579,38.6858,38.5078,38.6769,171863.0
2021-08-24 14:00:00,43.46,43.74,43.46,43.71,334454.0,38.6769,38.9261,38.6769,38.8994,334454.0
2021-08-24 14:30:00,43.71,43.92,43.69,43.76,241228.0,38.8994,39.0863,38.8816,38.9439,241228.0
2021-08-24 15:00:00,43.76,43.78,43.36,43.48,415979.0,38.9439,38.9617,38.5879,38.6947,415979.0
2021-08-24 15:30:00,43.48,43.51,43.21,43.31,650023.0,38.6947,38.7214,38.4544,38.5434,650023.0
2021-08-25 09:30:00,42.82,43.5,42.71,43.41,287231.0,38.1074,38.7125,38.0095,38.6324,287231.0
2021-08-25 10:00:00,43.42,43.55,42.72,42.94,244947.0,38.6413,38.757,38.0184,38.2141,244947.0
2021-08-25 10:30:00,42.94,43.14,42.86,42.88,235710.0,38.2141,38.3921,38.1429,38.1607,235710.0
2021-08-25 11:00:00,42.89,43.05,42.81,43.03,150753.0,38.1696,38.312,38.0985,38.2942,150753.0
2021-08-25 11:30:00,43.04,43.3,43.03,43.3,92758.0,38.3031,38.5345,38.2942,38.5345,92758.0
2021-08-25 12:00:00,43.3,43.36,43.18,43.2,229699.0,38.5345,38.5879,38.4277,38.4455,229699.0
2021-08-25 12:30:00,43.2,43.2,43.04,43.05,109890.0,38.4455,38.4455,38.3031,38.312,109890.0
2021-08-25 13:00:00,43.06,43.19,42.98,43.18,125655.0,38.3209,38.4366,38.2497,38.4277,125655.0
2021-08-25 13:30:00,43.18,43.28,43.08,43.27,144381.0,38.4277,38.5167,38.3387,38.5078,144381.0
2021-08-25 14:00:00,43.26,43.32,43.15,43.29,125195.0,38.4989,38.5523,38.401,38.5256,125195.0
2021-08-25 14:30:00,43.29,43.39,43.25,43.34,193526.0,38.5256,38.6146,38.49,38.5701,193526.0
2021-08-25 15:00:00,43.34,43.38,43.19,43.3,212152.0,38.5701,38.6057,38.4366,38.5345,212152.0
2021-08-25 15:30:00,43.3,43.38,43.15,43.16,524378.0,38.5345,38.6057,38.401,38.4099,524378.0
2021-08-26 09:30:00,42.84,42.88,42.23,42.28,239969.0,38.1252,38.1607,37.5823,37.6268,239969.0
2021-08-26 10:00:00,42.26,42.36,41.94,42.33,260012.0,37.609,37.698,37.3242,37.6713,260012.0
2021-08-26 10:30:00,42.33,42.43,41.69,41.71,180555.0,37.6713,37.7603,37.1017,37.1195,180555.0
2021-08-26 11:00:00,41.7,41.9,41.41,41.77,270684.0,37.1106,37.2886,36.8525,37.1729,270684.0
2021-08-26 11:30:00,41.77,41.88,41.71,41.76,122087.0,37.1729,37.2708,37.1195,37.164,122087.0
2021-08-26 12:00:00,41.76,41.96,41.76,41.91,103491.0,37.164,37.342,37.164,37.2975,103491.0
2021-08-26 12:30:00,41.92,41.94,41.71,41.78,165581.0,37.3064,37.3242,37.1195,37.1818,165581.0
2021-08-26 13:00:00,41.76,41.76,41.51,41.55,89924.0,37.164,37.164,36.9415,36.9771,89924.0
2021-08-26 13:30:00,41.55,41.67,41.51,41.64,90851.0,36.9771,37.0839,36.9415,37.0572,90851.0
2021-08-26 14:00:00,41.64,41.76,41.57,41.7,192409.0,37.0572,37.164,36.9949,37.1106,192409.0
2021-08-26 14:30:00,41.7,41.82,41.65,41.73,230726.0,37.1106,37.2174,37.0661,37.1373,230726.0
2021-08-26 15:00:00,41.73,41.76,41.45,41.7,216357.0,37.1373,37.164,36.8881,37.1106,216357.0
2021-08-26 15:30:00,41.69,41.87,41.66,41.84,506037.0,37.1017,37.2619,37.075,37.2352,506037.0
2021-08-27 09:30:00,41.94,42.61,41.86,42.23,191069.0,37.3242,37.9205,37.253,37.5823,191069.0
2021-08-27 10:00:00,42.21,42.51,41.99,42.34,221296.0,37.5645,37.8315,37.3687,37.6802,221296.0
2021-08-27 10:30:00,42.33,42.6,42.17,42.55,158388.0,37.6713,37.9116,37.5289,37.8671,158388.0
2021-08-27 11:00:00,42.55,42.72,42.54,42.54,168817.0,37.8671,38.0184,37.8582,37.8582,168817.0
2021-08-27 11:30:00,42.53,42.75,42.53,42.68,116061.0,37.8493,38.0451,37.8493,37.9828,116061.0
2021-08-27 12:00:00,42.68,42.87,42.64,42.85,110815.0,37.9828,38.1518,37.9472,38.1341,110815.0
2021-08-27 12:30:00,42.85,42.91,42.79,42.8,101021.0,38.1341,38.1874,38.0807,38.0896,101021.0
2021-08-27 13:00:00,42.81,42.99,42.78,42.95,90594.0,38.0985,38.2586,38.0718,38.223,90594.0
2021-08-27 13:30:00,42.94,42.94,42.76,42.9,100322.0,38.2141,38.2141,38.054,38.1785,100322.0
2021-08-27 14:00:00,42.9,42.94,42.8,42.82,90165.0,38.1785,38.2141,38.0896,38.1074,90165.0
2021-08-27 14:30:00,42.83,42.95,42.8,42.94,131631.0,38.1163,38.223,38.0896,38.2141,131631.0
2021-08-27 15:00:00,42.94,42.98,42.84,42.86,120212.0,38.2141,38.2497,38.1252,38.1429,120212.0
2021-08-27 15:30:00,42.87,42.88,42.57,42.65,600965.0,38.1518,38.1607,37.8849,37.9561,600965.0
2021-08-30 09:30:00,42.7,42.81,42.19,42.35,150481.0,38.0006,38.0985,37.5467,37.6891,150481.0
2021-08-30 10:00:00,42.36,42.36,41.82,41.95,134549.0,37.698,37.698,37.2174,37.3331,134549.0
2021-08-30 10:30:00,41.94,42.03,41.75,41.84,246491.0,37.3242,37.4043,37.1551,37.2352,246491.0
2021-08-30 11:00:00,41.84,42.04,41.75,41.97,226996.0,37.2352,37.4132,37.1551,37.3509,226996.0
2021-08-30 11:30:00,41.97,42.06,41.85,42.03,120284.0,37.3509,37.431,37.2441,37.4043,120284.0
2021-08-30 12:00:00,42.02,42.07,41.71,41.75,184471.0,37.3954,37.4399,37.1195,37.1551,184471.0
2021-08-30 12:30:00,41.73,41.91,41.72,41.82,99527.0,37.1373,37.2975,37.1284,37.2174,99527.0
2021-08-30 13:00:00,41.83,41.84,41.6,41.67,145212.0,37.2263,37.2352,37.0216,37.0839,145212.0
2021-08-30 13:30:00,41.67,41.72,41.6,41.63,104638.0,37.0839,37.1284,37.0216,37.0483,104638.0
2021-08-30 14:00:00,41.63,41.63,41.43,41.44,112503.0,37.0483,37.0483,36.8703,36.8792,112503.0
2021-08-30 14:30:00,41.43,41.6,41.4,41.57,126237.0,36.8703,37.0216,36.8436,36.9949,126237.0
2021-08-30 15:00:00,41.57,41.63,41.51,41.52,146286.0,36.9949,37.0483,36.9415,36.9504,146286.0
2021-08-30 15:30:00,41.52,41.52,41.21,41.25,480488.0,36.9504,36.9504,36.6745,36.7101,480488.0
2021-08-31 09:30:00,41.24,41.54,40.51,40.61,214192.0,36.7012,36.9682,36.0516,36.1406,214192.0
2021-08-31 10:00:00,40.6,40.74,40.32,40.36,264715.0,36.1317,36.2563,35.8825,35.9181,264715.0
2021-08-31 10:30:00,40.36,40.55,40.1,40.34,237665.0,35.9181,36.0872,35.6867,35.9003,237665.0
2021-08-31 11:00:00,40.34,40.41,40.16,40.38,151358.0,35.9003,35.9626,35.7401,35.9359,151358.0
2021-08-31 11:30:00,40.37,40.52,40.35,40.44,156479.0,35.927,36.0605,35.9092,35.9893,156479.0
2021-08-31 12:00:00,40.41,40.44,40.3,40.37,123896.0,35.9626,35.9893,35.8647,35.927,123896.0
2021-08-31 12:30:00,40.36,40.37,40.18,40.34,152174.0,35.9181,35.927,35.7579,35.9003,152174.0
2021-08-31 13:00:00,40.33,40.33,40.08,40.15,137081.0,35.8914,35.8914,35.6689,35.7312,137081.0
2021-08-31 13:30:00,40.15,40.23,40.1,40.14,116380.0,35.7312,35.8024,35.6867,35.7223,116380.0
2021-08-31 14:00:00,40.14,40.19,40.06,40.14,142237.0,35.7223,35.7668,35.6511,35.7223,142237.0
2021-08-31 14:30:00,40.13,40.15,39.97,40.03,170580.0,35.7134,35.7312,35.571,35.6244,170580.0
2021-08-31 15:00:00,40.04,40.2,40.03,40.14,358727.0,35.6333,35.7757,35.6244,35.7223,358727.0
2021-08-31 15:30:00,40.15,40.36,40.14,40.32,671218.0,35.7312,35.9181,35.7223,35.8825,671218.0
2021-09-01 09:30:00,41.01,41.27,40.72,40.75,312930.0,36.4966,36.7279,36.2385,36.2652,312930.0
2021-09-01 10:00:00,40.78,41.18,40.77,40.8,246653.0,36.2919,36.6478,36.283,36.3097,246653.0
2021-09-01 10:30:00,40.8,41.1,40.8,41.02,183920.0,36.3097,36.5767,36.3097,36.5055,183920.0
2021-09-01 11:00:00,41.02,41.02,40.67,40.78,131721.0,36.5055,36.5055,36.194,36.2919,131721.0
2021-09-01 11:30:00,40.77,40.78,40.64,40.66,92706.0,36.283,36.2919,36.1673,36.1851,92706.0
2021-09-01 12:00:00,40.65,40.83,40.58,40.82,78880.0,36.1762,36.3364,36.1139,36.3275,78880.0
2021-09-01 12:30:00,40.82,40.93,40.79,40.93,105566.0,36.3275,36.4254,36.3008,36.4254,105566.0
2021-09-01 13:00:00,40.93,40.97,40.68,40.71,95722.0,36.4254,36.461,36.2029,36.2296,95722.0
2021-09-01 13:30:00,40.72,40.84,40.64,40.84,81951.0,36.2385,36.3453,36.1673,36.3453,81951.0
2021-09-01 14:00:00,40.84,40.84,40.73,40.82,79355.0,36.3453,36.3453,36.2474,36.3275,79355.0
2021-09-01 14:30:00,40.82,40.84,40.73,40.8,92926.0,36.3275,36.3453,36.2474,36.3097,92926.0
2021-09-01 15:00:00,40.8,40.8,40.61,40.65,148099.0,36.3097,36.3097,36.1406,36.1762,148099.0
2021-09-01 15:30:00,40.65,40.72,40.39,40.54,519582.0,36.1762,36.2385,35.9448,36.0783,519582.0
2021-09-02 09:30:00,40.58,40.74,40.25,40.73,188884.0,36.1139,36.2563,35.8202,36.2474,188884.0
2021-09-02 10:00:00,40.74,40.87,40.56,40.81,102127.0,36.2563,36.372,36.0961,36.3186,102127.0
2021-09-02 10:30:00,40.81,40.99,40.73,40.95,120428.0,36.3186,36.4788,36.2474,36.4432,120428.0
2021-09-02 11:00:00,40.95,41.23,40.94,41.02,193808.0,36.4432,36.6923,36.4343,36.5055,193808.0
2021-09-02 11:30:00,41.04,41.3,41.03,41.21,116396.0,36.5233,36.7546,36.5144,36.6745,116396.0
2021-09-02 12:00:00,41.2,41.21,40.92,41.0,100465.0,36.6656,36.6745,36.4165,36.4877,100465.0
2021-09-02 12:30:00,41.01,41.12,40.97,41.09,104035.0,36.4966,36.5944,36.461,36.5678,104035.0
2021-09-02 13:00:00,41.08,41.09,40.8,40.82,92087.0,36.5589,36.5678,36.3097,36.3275,92087.0
2021-09-02 13:30:00,40.84,40.92,40.74,40.8,178655.0,36.3453,36.4165,36.2563,36.3097,178655.0
2021-09-02 14:00:00,40.81,40.84,40.69,40.84,76734.0,36.3186,36.3453,36.2118,36.3453,76734.0
2021-09-02 14:30:00,40.85,40.98,40.77,40.78,190561.0,36.3542,36.4699,36.283,36.2919,190561.0
2021-09-02 15:00:00,40.79,40.91,40.76,40.76,161712.0,36.3008,36.4076,36.2741,36.2741,161712.0
2021-09-02 15:30:00,40.76,40.78,40.6,40.62,692573.0,36.2741,36.2919,36.1317,36.1495,692573.0
2021-09-03 09:30:00,40.3,40.8,40.22,40.48,173455.0,36.0857,36.5334,36.0141,36.2469,173455.0
2021-09-03 10:00:00,40.5,40.58,40.22,40.44,116633.0,36.2648,36.3364,36.0141,36.2111,116633.0
2021-09-03 10:30:00,40.45,40.46,40.18,40.3,195767.0,36.22,36.229,35.9782,36.0857,195767.0
2021-09-03 11:00:00,40.3,40.35,39.95,39.97,142867.0,36.0857,36.1305,35.7723,35.7902,142867.0
2021-09-03 11:30:00,39.97,40.17,39.92,40.08,94250.0,35.7902,35.9693,35.7454,35.8887,94250.0
2021-09-03 12:00:00,40.07,40.28,40.01,40.27,71499.0,35.8798,36.0678,35.826,36.0588,71499.0
2021-09-03 12:30:00,40.28,40.41,40.17,40.38,71925.0,36.0678,36.1842,35.9693,36.1573,71925.0
2021-09-03 13:00:00,40.38,40.55,40.38,40.55,56666.0,36.1573,36.3096,36.1573,36.3096,56666.0
2021-09-03 13:30:00,40.54,40.61,40.5,40.58,69202.0,36.3006,36.3633,36.2648,36.3364,69202.0
2021-09-03 14:00:00,40.57,40.6,40.49,40.55,61167.0,36.3275,36.3543,36.2558,36.3096,61167.0
2021-09-03 14:30:00,40.56,40.59,40.45,40.45,99668.0,36.3185,36.3454,36.22,36.22,99668.0
2021-09-03 15:00:00,40.46,40.61,40.44,40.55,99508.0,36.229,36.3633,36.2111,36.3096,99508.0
2021-09-03 15:30:00,40.55,40.65,40.51,40.57,321699.0,36.3096,36.3991,36.2737,36.3275,321699.0
2021-09-07 09:30:00,40.82,40.89,40.46,40.75,280723.0,36.5513,36.614,36.229,36.4886,280723.0
2021-09-07 10:00:00,40.74,41.11,40.72,40.78,239769.0,36.4797,36.811,36.4618,36.5155,239769.0
2021-09-07 10:30:00,40.77,40.92,40.62,40.8,321999.0,36.5066,36.6409,36.3722,36.5334,321999.0
2021-09-07 11:00:00,40.8,40.86,40.63,40.72,441492.0,36.5334,36.5871,36.3812,36.4618,441492.0
2021-09-07 11:30:00,40.72,40.78,40.56,40.62,139929.0,36.4618,36.5155,36.3185,36.3722,139929.0
2021-09-07 12:00:00,40.63,40.63,40.4,40.5,149847.0,36.3812,36.3812,36.1752,36.2648,149847.0
2021-09-07 12:30:00,40.52,40.73,40.51,40.73,128091.0,36.2827,36.4707,36.2737,36.4707,128091.0
2021-09-07 13:00:00,40.73,40.79,40.66,40.67,139723.0,36.4707,36.5245,36.4081,36.417,139723.0
2021-09-07 13:30:00,40.68,40.74,40.65,40.69,130015.0,36.426,36.4797,36.3991,36.4349,130015.0
2021-09-07 14:00:00,40.67,40.73,40.64,40.69,121513.0,36.417,36.4707,36.3901,36.4349,121513.0
2021-09-07 14:30:00,40.68,40.89,40.68,40.86,172760.0,36.426,36.614,36.426,36.5871,172760.0
2021-09-07 15:00:00,40.86,40.91,40.77,40.82,182554.0,36.5871,36.6319,36.5066,36.5513,182554.0
2021-09-07 15:30:00,40.81,40.94,40.68,40.76,544991.0,36.5424,36.6588,36.426,36.4976,544991.0
2021-09-08 09:30:00,40.47,40.47,39.78,39.83,212896.0,36.2379,36.2379,35.6201,35.6649,212896.0
2021-09-08 10:00:00,39.84,40.02,39.62,39.7,197641.0,35.6738,35.835,35.4768,35.5484,197641.0
2021-09-08 10:30:00,39.7,39.74,39.32,39.36,303910.0,35.5484,35.5843,35.2082,35.244,303910.0
2021-09-08 11:00:00,39.36,39.58,39.3,39.3,408555.0,35.244,35.441,35.1903,35.1903,408555.0
2021-09-08 11:30:00,39.3,39.43,39.23,39.29,143995.0,35.1903,35.3067,35.1276,35.1813,143995.0
2021-09-08 12:00:00,39.29,39.59,39.27,39.54,121617.0,35.1813,35.4499,35.1634,35.4052,121617.0
2021-09-08 12:30:00,39.52,39.64,39.49,39.55,83665.0,35.3873,35.4947,35.3604,35.4141,83665.0
2021-09-08 13:00:00,39.55,39.63,39.44,39.56,142812.0,35.4141,35.4858,35.3156,35.4231,142812.0
2021-09-08 13:30:00,39.55,39.63,39.49,39.59,152091.0,35.4141,35.4858,35.3604,35.4499,152091.0
2021-09-08 14:00:00,39.59,39.76,39.5,39.5,101612.0,35.4499,35.6022,35.3694,35.3694,101612.0
2021-09-08 14:30:00,39.52,39.62,39.31,39.32,121744.0,35.3873,35.4768,35.1992,35.2082,121744.0
2021-09-08 15:00:00,39.31,39.5,39.31,39.37,153857.0,35.1992,35.3694,35.1992,35.253,153857.0
2021-09-08 15:30:00,39.36,39.44,39.25,39.38,628670.0,35.244,35.3156,35.1455,35.2619,628670.0
2021-09-09 09:30:00,39.74,40.29,39.64,40.18,189013.0,35.5843,36.0767,35.4947,35.9782,189013.0
2021-09-09 10:00:00,40.22,40.77,40.22,40.74,128984.0,36.0141,36.5066,36.0141,36.4797,128984.0
2021-09-09 10:30:00,40.73,40.98,40.69,40.76,158972.0,36.4707,36.6946,36.4349,36.4976,158972.0
2021-09-09 11:00:00,40.75,40.92,40.56,40.59,145058.0,36.4886,36.6409,36.3185,36.3454,145058.0
2021-09-09 11:30:00,40.59,40.81,40.58,40.8,82335.0,36.3454,36.5424,36.3364,36.5334,82335.0
2021-09-09 12:00:00,40.81,40.88,40.63,40.73,75984.0,36.5424,36.605,36.3812,36.4707,75984.0
2021-09-09 12:30:00,40.7,40.84,40.7,40.76,86136.0,36.4439,36.5692,36.4439,36.4976,86136.0
2021-09-09 13:00:00,40.77,40.86,40.55,40.61,65722.0,36.5066,36.5871,36.3096,36.3633,65722.0
2021-09-09 13:30:00,40.62,40.62,40.43,40.51,78668.0,36.3722,36.3722,36.2021,36.2737,78668.0
2021-09-09 14:00:00,40.51,40.6,40.33,40.53,91689.0,36.2737,36.3543,36.1126,36.2916,91689.0
2021-09-09 14:30:00,40.53,40.6,40.46,40.57,103845.0,36.2916,36.3543,36.229,36.3275,103845.0
2021-09-09 15:00:00,40.58,40.69,40.54,40.64,127002.0,36.3364,36.4349,36.3006,36.3901,127002.0
2021-09-09 15:30:00,40.64,40.86,40.48,40.52,406470.0,36.3901,36.5871,36.2469,36.2827,406470.0
2021-09-10 09:30:00,40.79,41.32,40.79,41.23,151425.0,36.5245,36.999,36.5245,36.9184,151425.0
2021-09-10 10:00:00,41.21,41.22,40.6,40.6,173732.0,36.9005,36.9095,36.3543,36.3543,173732.0
2021-09-10 10:30:00,40.6,40.68,40.48,40.51,126724.0,36.3543,36.426,36.2469,36.2737,126724.0
2021-09-10 11:00:00,40.52,40.68,40.43,40.64,93834.0,36.2827,36.426,36.2021,36.3901,93834.0
2021-09-10 11:30:00,40.61,40.81,40.61,40.8,58975.0,36.3633,36.5424,36.3633,36.5334,58975.0
2021-09-10 12:00:00,40.81,41.11,40.74,41.11,121125.0,36.5424,36.811,36.4797,36.811,121125.0
2021-09-10 12:30:00,41.11,41.13,41.0,41.09,74394.0,36.811,36.8289,36.7125,36.7931,74394.0
2021-09-10 13:00:00,41.1,41.16,41.05,41.15,133096.0,36.802,36.8558,36.7573,36.8468,133096.0
2021-09-10 13:30:00,41.15,41.2,41.1,41.19,88309.0,36.8468,36.8916,36.802,36.8826,88309.0
2021-09-10 14:00:00,41.19,41.22,40.98,40.98,101354.0,36.8826,36.9095,36.6946,36.6946,101354.0
2021-09-10 14:30:00,40.99,40.99,40.77,40.8,84826.0,36.7035,36.7035,36.5066,36.5334,84826.0
2021-09-10 15:00:00,40.79,40.95,40.76,40.8,139608.0,36.5245,36.6677,36.4976,36.5334,139608.0
2021-09-10 15:30:00,40.8,40.8,40.44,40.46,336948.0,36.5334,36.5334,36.2111,36.229,336948.0
2021-09-13 09:30:00,40.87,40.88,40.3,40.66,148934.0,36.5961,36.605,36.0857,36.4081,148934.0
2021-09-13 10:00:00,40.71,40.86,40.21,40.61,170208.0,36.4528,36.5871,36.0051,36.3633,170208.0
2021-09-13 10:30:00,40.64,40.98,40.39,40.74,180228.0,36.3901,36.6946,36.1663,36.4797,180228.0
2021-09-13 11:00:00,40.75,40.76,40.41,40.55,119903.0,36.4886,36.4976,36.1842,36.3096,119903.0
2021-09-13 11:30:00,40.57,40.67,40.41,40.48,68072.0,36.3275,36.417,36.1842,36.2469,68072.0
2021-09-13 12:00:00,40.5,40.64,40.46,40.46,79387.0,36.2648,36.3901,36.229,36.229,79387.0
2021-09-13 12:30:00,40.46,40.65,40.45,40.63,93059.0,36.229,36.3991,36.22,36.3812,93059.0
2021-09-13 13:00:00,40.63,40.73,40.56,40.59,75258.0,36.3812,36.4707,36.3185,36.3454,75258.0
2021-09-13 13:30:00,40.59,40.64,40.44,40.48,108835.0,36.3454,36.3901,36.2111,36.2469,108835.0
2021-09-13 14:00:00,40.48,40.55,40.38,40.44,95150.0,36.2469,36.3096,36.1573,36.2111,95150.0
2021-09-13 14:30:00,40.46,40.59,40.37,40.51,88976.0,36.229,36.3454,36.1484,36.2737,88976.0
2021-09-13 15:00:00,40.51,40.51,40.31,40.42,136784.0,36.2737,36.2737,36.0947,36.1932,136784.0
2021-09-13 15:30:00,40.42,40.42,40.19,40.31,483550.0,36.1932,36.1932,35.9872,36.0947,483550.0
2021-09-14 09:30:00,40.59,40.59,39.95,39.95,248198.0,36.3454,36.3454,35.7723,35.7723,248198.0
2021-09-14 10:00:00,39.96,40.04,39.7,39.78,208271.0,35.7813,35.8529,35.5484,35.6201,208271.0
2021-09-14 10:30:00,39.77,39.91,39.56,39.84,190226.0,35.6111,35.7365,35.4231,35.6738,190226.0
2021-09-14 11:00:00,39.84,39.99,39.75,39.96,111494.0,35.6738,35.8081,35.5932,35.7813,111494.0
2021-09-14 11:30:00,39.96,40.13,39.91,40.07,71457.0,35.7813,35.9335,35.7365,35.8798,71457.0
2021-09-14 12:00:00,40.08,40.19,40.03,40.14,68791.0,35.8887,35.9872,35.8439,35.9424,68791.0
2021-09-14 12:30:00,40.13,40.16,39.97,39.99,78391.0,35.9335,35.9603,35.7902,35.8081,78391.0
2021-09-14 13:00:00,39.98,40.11,39.86,40.11,67820.0,35.7992,35.9156,35.6917,35.9156,67820.0
2021-09-14 13:30:00,40.11,40.14,39.89,39.93,108224.0,35.9156,35.9424,35.7186,35.7544,108224.0
2021-09-14 14:00:00,39.92,40.02,39.84,39.9,154561.0,35.7454,35.835,35.6738,35.7275,154561.0
2021-09-14 14:30:00,39.9,39.92,39.71,39.85,113081.0,35.7275,35.7454,35.5574,35.6828,113081.0
2021-09-14 15:00:00,39.85,39.94,39.76,39.85,169911.0,35.6828,35.7633,35.6022,35.6828,169911.0
2021-09-14 15:30:00,39.85,40.07,39.78,40.05,424544.0,35.6828,35.8798,35.6201,35.8618,424544.0
2021-09-15 09:30:00,39.68,39.86,39.32,39.76,199601.0,35.5305,35.6917,35.2082,35.6022,199601.0
2021-09-15 10:00:00,39.77,39.92,39.55,39.72,129984.0,35.6111,35.7454,35.4141,35.5664,129984.0
2021-09-15 10:30:00,39.7,39.9,39.27,39.42,155581.0,35.5484,35.7275,35.1634,35.2977,155581.0
2021-09-15 11:00:00,39.43,39.64,39.4,39.55,160965.0,35.3067,35.4947,35.2798,35.4141,160965.0
2021-09-15 11:30:00,39.54,39.56,39.35,39.46,134025.0,35.4052,35.4231,35.235,35.3335,134025.0
2021-09-15 12:00:00,39.45,39.5,39.3,39.46,111253.0,35.3246,35.3694,35.1903,35.3335,111253.0
2021-09-15 12:30:00,39.46,39.55,39.41,39.52,103645.0,35.3335,35.4141,35.2888,35.3873,103645.0
2021-09-15 13:00:00,39.54,39.68,39.47,39.6,99725.0,35.4052,35.5305,35.3425,35.4589,99725.0
2021-09-15 13:30:00,39.61,39.71,39.57,39.63,142750.0,35.4679,35.5574,35.432,35.4858,142750.0
2021-09-15 14:00:00,39.63,39.65,39.53,39.62,107195.0,35.4858,35.5037,35.3962,35.4768,107195.0
2021-09-15 14:30:00,39.62,39.64,39.51,39.59,131585.0,35.4768,35.4947,35.3783,35.4499,131585.0
2021-09-15 15:00:00,39.6,39.86,39.59,39.81,175570.0,35.4589,35.6917,35.4499,35.6469,175570.0
2021-09-15 15:30:00,39.8,39.98,39.77,39.96,471553.0,35.638,35.7992,35.6111,35.7813,471553.0
2021-09-16 09:30:00,40.07,40.86,40.03,40.75,250477.0,35.8798,36.5871,35.8439,36.4886,250477.0
2021-09-16 10:00:00,40.73,40.89,40.59,40.73,162606.0,36.4707,36.614,36.3454,36.4707,162606.0
2021-09-16 10:30:00,40.73,40.87,40.55,40.58,215153.0,36.4707,36.5961,36.3096,36.3364,215153.0
2021-09-16 11:00:00,40.57,40.96,40.56,40.94,200384.0,36.3275,36.6767,36.3185,36.6588,200384.0
2021-09-16 11:30:00,40.94,41.07,40.86,41.01,78577.0,36.6588,36.7752,36.5871,36.7215,78577.0
2021-09-16 12:00:00,41.0,41.11,40.92,41.08,81716.0,36.7125,36.811,36.6409,36.7841,81716.0
2021-09-16 12:30:00,41.1,41.16,41.03,41.12,105634.0,36.802,36.8558,36.7394,36.82,105634.0
2021-09-16 13:00:00,41.12,41.18,41.08,41.1,88071.0,36.82,36.8737,36.7841,36.802,88071.0
2021-09-16 13:30:00,41.1,41.25,41.07,41.22,88205.0,36.802,36.9364,36.7752,36.9095,88205.0
2021-09-16 14:00:00,41.22,41.32,41.16,41.28,122169.0,36.9095,36.999,36.8558,36.9632,122169.0
2021-09-16 14:30:00,41.29,41.5,41.25,41.28,232314.0,36.9722,37.1602,36.9364,36.9632,232314.0
2021-09-16 15:00:00,41.28,41.31,41.01,41.04,188491.0,36.9632,36.9901,36.7215,36.7483,188491.0
2021-09-16 15:30:00,41.04,41.1,40.69,40.72,447459.0,36.7483,36.802,36.4349,36.4618,447459.0
2021-09-17 09:30:00,40.66,41.4,40.54,41.36,363567.0,36.4081,37.0707,36.3006,37.0349,363567.0
2021-09-17 10:00:00,41.34,41.35,40.86,40.94,143027.0,37.0169,37.0259,36.5871,36.6588,143027.0
2021-09-17 10:30:00,40.92,41.03,40.78,40.9,107607.0,36.6409,36.7394,36.5155,36.623,107607.0
2021-09-17 11:00:00,40.89,40.98,40.7,40.71,146425.0,36.614,36.6946,36.4439,36.4528,146425.0
2021-09-17 11:30:00,40.73,40.77,40.56,40.63,96390.0,36.4707,36.5066,36.3185,36.3812,96390.0
2021-09-17 12:00:00,40.59,40.61,40.38,40.39,101357.0,36.3454,36.3633,36.1573,36.1663,101357.0
2021-09-17 12:30:00,40.39,40.6,40.39,40.44,110171.0,36.1663,36.3543,36.1663,36.2111,110171.0
2021-09-17 13:00:00,40.45,40.49,40.39,40.4,75670.0,36.22,36.2558,36.1663,36.1752,75670.0
2021-09-17 13:30:00,40.39,40.55,40.28,40.34,81955.0,36.1663,36.3096,36.0678,36.1215,81955.0
2021-09-17 14:00:00,40.34,40.44,40.24,40.25,102798.0,36.1215,36.2111,36.032,36.0409,102798.0
2021-09-17 14:30:00,40.24,40.39,40.19,40.31,102338.0,36.032,36.1663,35.9872,36.0947,102338.0
2021-09-17 15:00:00,40.31,40.48,40.29,40.32,151194.0,36.0947,36.2469,36.0767,36.1036,151194.0
2021-09-17 15:30:00,40.32,40.43,40.26,40.4,367030.0,36.1036,36.2021,36.0499,36.1752,367030.0
2021-09-20 09:30:00,39.13,39.64,38.79,39.1,137635.0,35.0381,35.4947,34.7336,35.0112,137635.0
2021-09-20 10:00:00,39.1,39.38,38.59,38.64,155831.0,35.0112,35.2619,34.5545,34.5993,155831.0
2021-09-20 10:30:00,38.67,39.05,38.51,38.88,105806.0,34.6262,34.9664,34.4829,34.8142,105806.0
2021-09-20 11:00:00,38.87,38.9,38.46,38.55,107511.0,34.8052,34.8321,34.4381,34.5187,107511.0
2021-09-20 11:30:00,38.56,38.57,38.26,38.33,102149.0,34.5277,34.5366,34.259,34.3217,102149.0
2021-09-20 12:00:00,38.33,38.33,38.14,38.22,91218.0,34.3217,34.3217,34.1516,34.2232,91218.0
2021-09-20 12:30:00,38.21,38.25,38.11,38.15,140456.0,34.2143,34.2501,34.1247,34.1605,140456.0
2021-09-20 13:00:00,38.14,38.23,38.01,38.19,234676.0,34.1516,34.2322,34.0352,34.1964,234676.0
2021-09-20 13:30:00,38.18,38.3,38.1,38.18,100876.0,34.1874,34.2948,34.1158,34.1874,100876.0
2021-09-20 14:00:00,38.17,38.2,37.78,37.81,94678.0,34.1784,34.2053,33.8292,33.8561,94678.0
2021-09-20 14:30:00,37.82,37.83,37.55,37.56,360276.0,33.865,33.874,33.6233,33.6322,360276.0
2021-09-20 15:00:00,37.56,37.74,37.42,37.74,383718.0,33.6322,33.7934,33.5069,33.7934,383718.0
2021-09-20 15:30:00,37.75,38.07,37.66,38.0,1454004.0,33.8024,34.0889,33.7218,34.0262,1454004.0
2021-09-21 09:30:00,38.5,38.92,38.42,38.58,317863.0,34.4739,34.85,34.4023,34.5456,317863.0
2021-09-21 10:00:00,38.59,39.02,38.48,38.73,484462.0,34.5545,34.9396,34.456,34.6799,484462.0
2021-09-21 10:30:00,38.73,38.84,38.15,38.24,175729.0,34.6799,34.7784,34.1605,34.2411,175729.0
2021-09-21 11:00:00,38.23,38.47,38.11,38.14,122956.0,34.2322,34.4471,34.1247,34.1516,122956.0
2021-09-21 11:30:00,38.14,38.4,38.13,38.37,145066.0,34.1516,34.3844,34.1426,34.3575,145066.0
2021-09-21 12:00:00,38.41,38.72,38.4,38.62,187532.0,34.3933,34.6709,34.3844,34.5814,187532.0
2021-09-21 12:30:00,38.62,38.69,38.39,38.51,61410.0,34.5814,34.6441,34.3754,34.4829,61410.0
2021-09-21 13:00:00,38.52,38.63,38.45,38.49,153705.0,34.4918,34.5903,34.4292,34.465,153705.0
2021-09-21 13:30:00,38.5,38.66,38.47,38.5,68751.0,34.4739,34.6172,34.4471,34.4739,68751.0
2021-09-21 14:00:00,38.51,38.59,38.36,38.37,108419.0,34.4829,34.5545,34.3486,34.3575,108419.0
2021-09-21 14:30:00,38.38,38.57,38.34,38.45,112529.0,34.3665,34.5366,34.3307,34.4292,112529.0
2021-09-21 15:00:00,38.46,38.66,38.43,38.58,218188.0,34.4381,34.6172,34.4113,34.5456,218188.0
2021-09-21 15:30:00,38.58,38.61,38.41,38.45,355939.0,34.5456,34.5724,34.3933,34.4292,355939.0
2021-09-22 09:30:00,38.73,39.11,38.67,38.96,104460.0,34.6799,35.0201,34.6262,34.8858,104460.0
2021-09-22 10:00:00,38.98,38.98,38.5,38.51,71986.0,34.9037,34.9037,34.4739,34.4829,71986.0
2021-09-22 10:30:00,38.52,38.86,38.48,38.79,93535.0,34.4918,34.7963,34.456,34.7336,93535.0
2021-09-22 11:00:00,38.79,39.05,38.74,39.05,367663.0,34.7336,34.9664,34.6888,34.9664,367663.0
2021-09-22 11:30:00,39.03,39.24,39.02,39.13,84910.0,34.9485,35.1365,34.9396,35.0381,84910.0
2021-09-22 12:00:00,39.13,39.16,39.05,39.16,30740.0,35.0381,35.0649,34.9664,35.0649,30740.0
2021-09-22 12:30:00,39.17,39.18,38.99,39.04,30965.0,35.0739,35.0828,34.9127,34.9575,30965.0
2021-09-22 13:00:00,39.04,39.11,38.99,39.09,54242.0,34.9575,35.0201,34.9127,35.0022,54242.0
2021-09-22 13:30:00,39.08,39.24,39.07,39.15,54561.0,34.9933,35.1365,34.9843,35.056,54561.0
2021-09-22 14:00:00,39.12,39.46,38.94,39.43,84916.0,35.0291,35.3335,34.8679,35.3067,84916.0
2021-09-22 14:30:00,39.42,39.44,38.99,39.12,79922.0,35.2977,35.3156,34.9127,35.0291,79922.0
2021-09-22 15:00:00,39.1,39.25,38.98,39.19,98481.0,35.0112,35.1455,34.9037,35.0918,98481.0
2021-09-22 15:30:00,39.18,39.26,38.94,38.98,325974.0,35.0828,35.1545,34.8679,34.9037,325974.0
2021-09-23 09:30:00,39.79,40.41,39.7,40.29,247051.0,35.629,36.1842,35.5484,36.0767,247051.0
2021-09-23 10:00:00,40.3,40.6,40.23,40.55,230513.0,36.0857,36.3543,36.023,36.3096,230513.0
2021-09-23 10:30:00,40.54,40.81,40.37,40.8,202751.0,36.3006,36.5424,36.1484,36.5334,202751.0
2021-09-23 11:00:00,40.8,40.9,40.68,40.76,145303.0,36.5334,36.623,36.426,36.4976,145303.0
2021-09-23 11:30:00,40.75,40.86,40.68,40.8,108834.0,36.4886,36.5871,36.426,36.5334,108834.0
2021-09-23 12:00:00,40.79,40.88,40.73,40.84,79843.0,36.5245,36.605,36.4707,36.5692,79843.0
2021-09-23 12:30:00,40.85,40.88,40.76,40.77,81765.0,36.5782,36.605,36.4976,36.5066,81765.0
2021-09-23 13:00:00,40.78,40.99,40.77,40.99,109461.0,36.5155,36.7035,36.5066,36.7035,109461.0
2021-09-23 13:30:00,40.98,41.0,40.8,40.8,89470.0,36.6946,36.7125,36.5334,36.5334,89470.0
2021-09-23 14:00:00,40.8,40.82,40.66,40.66,70702.0,36.5334,36.5513,36.4081,36.4081,70702.0
2021-09-23 14:30:00,40.66,40.71,40.49,40.51,179264.0,36.4081,36.4528,36.2558,36.2737,179264.0
2021-09-23 15:00:00,40.51,40.55,40.4,40.46,99426.0,36.2737,36.3096,36.1752,36.229,99426.0
2021-09-23 15:30:00,40.46,40.53,40.27,40.36,642905.0,36.229,36.2916,36.0588,36.1394,642905.0
2021-09-24 09:30:00,39.59,39.59,38.37,39.56,409968.0,35.4499,35.4499,34.3575,35.4231,409968.0
2021-09-24 10:00:00,39.57,39.74,39.44,39.69,166615.0,35.432,35.5843,35.3156,35.5395,166615.0
2021-09-24 10:30:00,39.71,39.83,39.6,39.63,145211.0,35.5574,35.6649,35.4589,35.4858,145211.0
2021-09-24 11:00:00,39.64,39.65,39.44,39.48,56008.0,35.4947,35.5037,35.3156,35.3515,56008.0
2021-09-24 11:30:00,39.49,39.64,39.46,39.61,118401.0,35.3604,35.4947,35.3335,35.4679,118401.0
2021-09-24 12:00:00,39.61,39.85,39.59,39.84,76743.0,35.4679,35.6828,35.4499,35.6738,76743.0
2021-09-24 12:30:00,39.85,39.85,39.62,39.65,37765.0,35.6828,35.6828,35.4768,35.5037,37765.0
2021-09-24 13:00:00,39.66,39.66,39.51,39.52,38639.0,35.5126,35.5126,35.3783,35.3873,38639.0
2021-09-24 13:30:00,39.52,39.53,39.35,39.36,68589.0,35.3873,35.3962,35.235,35.244,68589.0
2021-09-24 14:00:00,39.37,39.38,39.1,39.15,98668.0,35.253,35.2619,35.0112,35.056,98668.0
2021-09-24 14:30:00,39.14,39.3,39.09,39.29,113841.0,35.047,35.1903,35.0022,35.1813,113841.0
2021-09-24 15:00:00,39.28,39.42,39.22,39.41,137339.0,35.1724,35.2977,35.1186,35.2888,137339.0
2021-09-24 15:30:00,39.42,39.52,39.28,39.45,496235.0,35.2977,35.3873,35.1724,35.3246,496235.0
2021-09-27 09:30:00,39.52,40.31,39.52,40.29,160259.0,35.3873,36.0947,35.3873,36.0767,160259.0
2021-09-27 10:00:00,40.27,40.64,40.15,40.27,174220.0,36.0588,36.3901,35.9514,36.0588,174220.0
2021-09-27 10:30:00,40.32,40.43,40.26,40.42,104903.0,36.1036,36.2021,36.0499,36.1932,104903.0
2021-09-27 11:00:00,40.42,40.58,40.39,40.46,113917.0,36.1932,36.3364,36.1663,36.229,113917.0
2021-09-27 11:30:00,40.48,40.59,40.46,40.57,76695.0,36.2469,36.3454,36.229,36.3275,76695.0
2021-09-27 12:00:00,40.56,40.57,40.38,40.53,160194.0,36.3185,36.3275,36.1573,36.2916,160194.0
2021-09-27 12:30:00,40.52,40.59,40.46,40.53,78907.0,36.2827,36.3454,36.229,36.2916,78907.0
2021-09-27 13:00:00,40.52,40.55,40.44,40.52,52232.0,36.2827,36.3096,36.2111,36.2827,52232.0
2021-09-27 13:30:00,40.51,40.51,40.41,40.48,65017.0,36.2737,36.2737,36.1842,36.2469,65017.0
2021-09-27 14:00:00,40.47,40.55,40.37,40.41,59751.0,36.2379,36.3096,36.1484,36.1842,59751.0
2021-09-27 14:30:00,40.4,40.4,40.19,40.23,69027.0,36.1752,36.1752,35.9872,36.023,69027.0
2021-09-27 15:00:00,40.24,40.33,40.1,40.11,99033.0,36.032,36.1126,35.9066,35.9156,99033.0
2021-09-27 15:30:00,40.11,40.15,39.95,40.11,349857.0,35.9156,35.9514,35.7723,35.9156,349857.0
2021-09-28 09:30:00,39.96,40.49,39.95,39.95,121368.0,35.7813,36.2558,35.7723,35.7723,121368.0
2021-09-28 10:00:00,39.91,40.02,39.64,39.74,91246.0,35.7365,35.835,35.4947,35.5843,91246.0
2021-09-28 10:30:00,39.73,40.17,39.71,39.94,90979.0,35.5753,35.9693,35.5574,35.7633,90979.0
2021-09-28 11:00:00,39.92,39.97,39.69,39.8,101307.0,35.7454,35.7902,35.5395,35.638,101307.0
2021-09-28 11:30:00,39.81,39.87,39.7,39.8,63467.0,35.6469,35.7007,35.5484,35.638,63467.0
2021-09-28 12:00:00,39.79,39.8,39.65,39.67,61558.0,35.629,35.638,35.5037,35.5216,61558.0
2021-09-28 12:30:00,39.68,39.71,39.48,39.51,67862.0,35.5305,35.5574,35.3515,35.3783,67862.0
2021-09-28 13:00:00,39.5,40.02,39.45,39.95,144612.0,35.3694,35.835,35.3246,35.7723,144612.0
2021-09-28 13:30:00,39.94,39.96,39.75,39.8,57356.0,35.7633,35.7813,35.5932,35.638,57356.0
2021-09-28 14:00:00,39.79,39.8,39.6,39.8,92735.0,35.629,35.638,35.4589,35.638,92735.0
2021-09-28 14:30:00,39.77,40.04,39.65,39.98,67997.0,35.6111,35.8529,35.5037,35.7992,67997.0
2021-09-28 15:00:00,39.98,40.02,39.66,39.66,57569.0,35.7992,35.835,35.5126,35.5126,57569.0
2021-09-28 15:30:00,39.65,39.74,39.48,39.56,262047.0,35.5037,35.5843,35.3515,35.4231,262047.0
2021-09-29 09:30:00,39.94,39.97,39.3,39.7,85590.0,35.7633,35.7902,35.1903,35.5484,85590.0
2021-09-29 10:00:00,39.72,39.86,39.41,39.41,100893.0,35.5664,35.6917,35.2888,35.2888,100893.0
2021-09-29 10:30:00,39.41,39.52,39.35,39.43,63668.0,35.2888,35.3873,35.235,35.3067,63668.0
2021-09-29 11:00:00,39.41,39.46,39.15,39.18,113548.0,35.2888,35.3335,35.056,35.0828,113548.0
2021-09-29 11:30:00,39.16,39.22,38.97,39.04,78362.0,35.0649,35.1186,34.8948,34.9575,78362.0
2021-09-29 12:00:00,39.04,39.07,38.83,38.87,54518.0,34.9575,34.9843,34.7694,34.8052,54518.0
2021-09-29 12:30:00,38.87,38.9,38.61,38.75,111206.0,34.8052,34.8321,34.5724,34.6978,111206.0
2021-09-29 13:00:00,38.75,38.81,38.65,38.75,77378.0,34.6978,34.7515,34.6082,34.6978,77378.0
2021-09-29 13:30:00,38.75,38.76,38.58,38.7,106977.0,34.6978,34.7067,34.5456,34.653,106977.0
2021-09-29 14:00:00,38.68,38.88,38.6,38.71,121989.0,34.6351,34.8142,34.5635,34.662,121989.0
2021-09-29 14:30:00,38.71,38.84,38.69,38.77,88989.0,34.662,34.7784,34.6441,34.7157,88989.0
2021-09-29 15:00:00,38.77,38.87,38.73,38.84,112642.0,34.7157,34.8052,34.6799,34.7784,112642.0
2021-09-29 15:30:00,38.84,38.9,38.7,38.75,418085.0,34.7784,34.8321,34.653,34.6978,418085.0
2021-09-30 09:30:00,38.32,38.37,37.7,37.7,300728.0,34.3128,34.3575,33.7576,33.7576,300728.0
2021-09-30 10:00:00,37.69,37.75,37.07,37.1,269030.0,33.7486,33.8024,33.1935,33.2203,269030.0
2021-09-30 10:30:00,37.08,37.31,36.97,37.05,340832.0,33.2024,33.4084,33.1039,33.1756,340832.0
2021-09-30 11:00:00,37.05,37.2,36.92,36.94,468556.0,33.1756,33.3099,33.0592,33.0771,468556.0
2021-09-30 11:30:00,36.93,36.95,36.57,36.66,281390.0,33.0681,33.086,32.7458,32.8263,281390.0
2021-09-30 12:00:00,36.66,36.81,36.59,36.64,339665.0,32.8263,32.9607,32.7637,32.8084,339665.0
2021-09-30 12:30:00,36.63,36.94,36.54,36.83,232695.0,32.7995,33.0771,32.7189,32.9786,232695.0
2021-09-30 13:00:00,36.83,36.9,36.69,36.73,339877.0,32.9786,33.0412,32.8532,32.889,339877.0
2021-09-30 13:30:00,36.72,36.97,36.66,36.72,468986.0,32.8801,33.1039,32.8263,32.8801,468986.0
2021-09-30 14:00:00,36.72,37.1,36.72,37.08,309003.0,32.8801,33.2203,32.8801,33.2024,309003.0
2021-09-30 14:30:00,37.08,37.36,37.08,37.19,383895.0,33.2024,33.4531,33.2024,33.3009,383895.0
2021-09-30 15:00:00,37.19,37.34,37.06,37.11,214957.0,33.3009,33.4352,33.1845,33.2293,214957.0
2021-09-30 15:30:00,37.1,37.34,36.95,37.01,804815.0,33.2203,33.4352,33.086,33.1397,804815.0
2021-10-01 09:30:00,37.17,37.41,36.72,37.38,166129.0,33.283,33.4979,32.8801,33.4711,166129.0
2021-10-01 10:00:00,37.37,37.69,37.0,37.17,126345.0,33.4621,33.7486,33.1308,33.283,126345.0
2021-10-01 10:30:00,37.17,37.31,37.0,37.18,82474.0,33.283,33.4084,33.1308,33.292,82474.0
2021-10-01 11:00:00,37.19,37.35,37.01,37.21,132905.0,33.3009,33.4442,33.1397,33.3188,132905.0
2021-10-01 11:30:00,37.25,37.46,37.2,37.23,115632.0,33.3546,33.5427,33.3099,33.3367,115632.0
2021-10-01 12:00:00,37.23,37.53,37.23,37.52,83017.0,33.3367,33.6054,33.3367,33.5964,83017.0
2021-10-01 12:30:00,37.53,37.79,37.46,37.52,113698.0,33.6054,33.8382,33.5427,33.5964,113698.0
2021-10-01 13:00:00,37.51,37.77,37.47,37.73,118752.0,33.5875,33.8203,33.5516,33.7845,118752.0
2021-10-01 13:30:00,37.74,37.91,37.72,37.9,107982.0,33.7934,33.9456,33.7755,33.9367,107982.0
2021-10-01 14:00:00,37.9,38.02,37.86,37.98,82757.0,33.9367,34.0441,33.9009,34.0083,82757.0
2021-10-01 14:30:00,37.98,38.06,37.91,37.98,80919.0,34.0083,34.0799,33.9456,34.0083,80919.0
2021-10-01 15:00:00,37.99,38.28,37.99,38.16,162830.0,34.0173,34.2769,34.0173,34.1695,162830.0
2021-10-01 15:30:00,38.16,38.2,37.92,38.02,454199.0,34.1695,34.2053,33.9546,34.0441,454199.0
2021-10-04 09:30:00,38.15,38.83,38.01,38.65,153674.0,34.1605,34.7694,34.0352,34.6082,153674.0
2021-10-04 10:00:00,38.64,38.72,38.01,38.15,223003.0,34.5993,34.6709,34.0352,34.1605,223003.0
2021-10-04 10:30:00,38.13,38.18,37.64,37.83,156166.0,34.1426,34.1874,33.7039,33.874,156166.0
2021-10-04 11:00:00,37.83,37.93,37.6,37.75,97700.0,33.874,33.9635,33.668,33.8024,97700.0
2021-10-04 11:30:00,37.76,38.11,37.67,38.1,86175.0,33.8113,34.1247,33.7307,34.1158,86175.0
2021-10-04 12:00:00,38.06,38.12,37.93,37.95,91268.0,34.0799,34.1337,33.9635,33.9814,91268.0
2021-10-04 12:30:00,37.96,38.08,37.87,37.99,76357.0,33.9904,34.0979,33.9098,34.0173,76357.0
2021-10-04 13:00:00,37.99,38.04,37.81,37.98,74165.0,34.0173,34.062,33.8561,34.0083,74165.0
2021-10-04 13:30:00,37.99,38.06,37.86,37.96,94973.0,34.0173,34.0799,33.9009,33.9904,94973.0
2021-10-04 14:00:00,37.97,38.08,37.91,37.98,111713.0,33.9994,34.0979,33.9456,34.0083,111713.0
2021-10-04 14:30:00,37.99,38.07,37.92,38.02,94570.0,34.0173,34.0889,33.9546,34.0441,94570.0
2021-10-04 15:00:00,38.02,38.11,37.97,38.08,119324.0,34.0441,34.1247,33.9994,34.0979,119324.0
2021-10-04 15:30:00,38.08,38.12,37.88,38.0,461092.0,34.0979,34.1337,33.9188,34.0262,461092.0
2021-10-05 09:30:00,38.29,38.79,38.13,38.69,209886.0,34.2859,34.7336,34.1426,34.6441,209886.0
2021-10-05 10:00:00,38.69,39.15,38.66,39.13,63160.0,34.6441,35.056,34.6172,35.0381,63160.0
2021-10-05 10:30:00,39.13,39.48,39.1,39.3,244781.0,35.0381,35.3515,35.0112,35.1903,244781.0
2021-10-05 11:00:00,39.3,39.52,39.25,39.32,167537.0,35.1903,35.3873,35.1455,35.2082,167537.0
2021-10-05 11:30:00,39.32,39.36,39.08,39.18,179377.0,35.2082,35.244,34.9933,35.0828,179377.0
2021-10-05 12:00:00,39.17,39.22,38.71,38.73,112179.0,35.0739,35.1186,34.662,34.6799,112179.0
2021-10-05 12:30:00,38.73,38.77,38.6,38.73,63278.0,34.6799,34.7157,34.5635,34.6799,63278.0
2021-10-05 13:00:00,38.72,38.87,38.69,38.71,91314.0,34.6709,34.8052,34.6441,34.662,91314.0
2021-10-05 13:30:00,38.72,38.75,38.64,38.7,72438.0,34.6709,34.6978,34.5993,34.653,72438.0
2021-10-05 14:00:00,38.7,38.72,38.51,38.52,157142.0,34.653,34.6709,34.4829,34.4918,157142.0
2021-10-05 14:30:00,38.51,38.71,38.43,38.63,110536.0,34.4829,34.662,34.4113,34.5903,110536.0
2021-10-05 15:00:00,38.62,38.71,38.55,38.65,117398.0,34.5814,34.662,34.5187,34.6082,117398.0
2021-10-05 15:30:00,38.63,38.67,38.43,38.44,328150.0,34.5903,34.6262,34.4113,34.4202,328150.0
2021-10-06 09:30:00,38.08,38.45,37.66,37.8,127058.0,34.0979,34.4292,33.7218,33.8471,127058.0
2021-10-06 10:00:00,37.79,37.79,37.36,37.47,156934.0,33.8382,33.8382,33.4531,33.5516,156934.0
2021-10-06 10:30:00,37.45,37.67,37.22,37.41,148938.0,33.5337,33.7307,33.3278,33.4979,148938.0
2021-10-06 11:00:00,37.41,37.65,37.28,37.39,153570.0,33.4979,33.7128,33.3815,33.48,153570.0
2021-10-06 11:30:00,37.39,37.6,37.34,37.5,164318.0,33.48,33.668,33.4352,33.5785,164318.0
2021-10-06 12:00:00,37.52,37.56,37.35,37.49,82177.0,33.5964,33.6322,33.4442,33.5696,82177.0
2021-10-06 12:30:00,37.49,37.66,37.38,37.54,159134.0,33.5696,33.7218,33.4711,33.6143,159134.0
2021-10-06 13:00:00,37.53,37.55,37.41,37.51,103197.0,33.6054,33.6233,33.4979,33.5875,103197.0
2021-10-06 13:30:00,37.51,37.69,37.49,37.55,127005.0,33.5875,33.7486,33.5696,33.6233,127005.0
2021-10-06 14:00:00,37.56,37.89,37.46,37.81,357587.0,33.6322,33.9277,33.5427,33.8561,357587.0
2021-10-06 14:30:00,37.81,37.89,37.61,37.61,144802.0,33.8561,33.9277,33.677,33.677,144802.0
2021-10-06 15:00:00,37.63,37.81,37.56,37.79,188205.0,33.6949,33.8561,33.6322,33.8382,188205.0
2021-10-06 15:30:00,37.78,37.79,37.5,37.63,760455.0,33.8292,33.8382,33.5785,33.6949,760455.0
2021-10-07 09:30:00,38.29,38.95,38.29,38.52,215878.0,34.2859,34.8769,34.2859,34.4918,215878.0
2021-10-07 10:00:00,38.54,38.81,38.44,38.77,223710.0,34.5097,34.7515,34.4202,34.7157,223710.0
2021-10-07 10:30:00,38.77,39.09,38.7,39.03,123133.0,34.7157,35.0022,34.653,34.9485,123133.0
2021-10-07 11:00:00,39.03,39.05,38.86,38.9,140914.0,34.9485,34.9664,34.7963,34.8321,140914.0
2021-10-07 11:30:00,38.89,38.9,38.51,38.56,150170.0,34.8231,34.8321,34.4829,34.5277,150170.0
2021-10-07 12:00:00,38.55,38.67,38.46,38.63,161980.0,34.5187,34.6262,34.4381,34.5903,161980.0
2021-10-07 12:30:00,38.63,38.67,38.39,38.55,149013.0,34.5903,34.6262,34.3754,34.5187,149013.0
2021-10-07 13:00:00,38.55,38.57,38.42,38.46,132767.0,34.5187,34.5366,34.4023,34.4381,132767.0
2021-10-07 13:30:00,38.46,38.55,38.4,38.42,98321.0,34.4381,34.5187,34.3844,34.4023,98321.0
2021-10-07 14:00:00,38.42,38.45,38.23,38.24,121827.0,34.4023,34.4292,34.2322,34.2411,121827.0
2021-10-07 14:30:00,38.24,38.31,38.2,38.22,104754.0,34.2411,34.3038,34.2053,34.2232,104754.0
2021-10-07 15:00:00,38.23,38.3,38.13,38.18,131563.0,34.2322,34.2948,34.1426,34.1874,131563.0
2021-10-07 15:30:00,38.18,38.29,38.08,38.19,572506.0,34.1874,34.2859,34.0979,34.1964,572506.0
2021-10-08 09:30:00,38.09,38.11,37.73,37.87,79157.0,34.1068,34.1247,33.7845,33.9098,79157.0
2021-10-08 10:00:00,37.87,37.95,37.62,37.7,106870.0,33.9098,33.9814,33.686,33.7576,106870.0
2021-10-08 10:30:00,37.71,37.78,37.57,37.63,69774.0,33.7665,33.8292,33.6412,33.6949,69774.0
2021-10-08 11:00:00,37.63,37.65,37.21,37.25,136945.0,33.6949,33.7128,33.3188,33.3546,136945.0
2021-10-08 11:30:00,37.24,37.4,37.08,37.28,97099.0,33.3457,33.489,33.2024,33.3815,97099.0
2021-10-08 12:00:00,37.27,37.31,37.11,37.22,74942.0,33.3726,33.4084,33.2293,33.3278,74942.0
2021-10-08 12:30:00,37.21,37.34,37.2,37.23,35129.0,33.3188,33.4352,33.3099,33.3367,35129.0
2021-10-08 13:00:00,37.21,37.26,37.03,37.06,48615.0,33.3188,33.3636,33.1577,33.1845,48615.0
2021-10-08 13:30:00,37.05,37.08,36.79,36.96,91830.0,33.1756,33.2024,32.9428,33.095,91830.0
2021-10-08 14:00:00,36.96,37.32,36.95,37.28,145787.0,33.095,33.4173,33.086,33.3815,145787.0
2021-10-08 14:30:00,37.25,37.65,37.24,37.52,228167.0,33.3546,33.7128,33.3457,33.5964,228167.0
2021-10-08 15:00:00,37.53,37.65,37.51,37.61,111884.0,33.6054,33.7128,33.5875,33.677,111884.0
2021-10-08 15:30:00,37.62,37.62,37.34,37.37,372878.0,33.686,33.686,33.4352,33.4621,372878.0
2021-10-11 09:30:00,37.33,37.98,37.3,37.77,138594.0,33.4263,34.0083,33.3994,33.8203,138594.0
2021-10-11 10:00:00,37.77,37.85,37.59,37.82,239508.0,33.8203,33.8919,33.6591,33.865,239508.0
2021-10-11 10:30:00,37.82,37.93,37.48,37.51,87296.0,33.865,33.9635,33.5606,33.5875,87296.0
2021-10-11 11:00:00,37.5,37.64,37.39,37.63,68557.0,33.5785,33.7039,33.48,33.6949,68557.0
2021-10-11 11:30:00,37.64,37.73,37.53,37.59,141284.0,33.7039,33.7845,33.6054,33.6591,141284.0
2021-10-11 12:00:00,37.58,37.58,37.31,37.36,90963.0,33.6501,33.6501,33.4084,33.4531,90963.0
2021-10-11 12:30:00,37.35,37.37,37.19,37.25,107826.0,33.4442,33.4621,33.3009,33.3546,107826.0
2021-10-11 13:00:00,37.25,37.37,37.16,37.29,124253.0,33.3546,33.4621,33.2741,33.3905,124253.0
2021-10-11 13:30:00,37.29,37.44,37.27,37.4,80944.0,33.3905,33.5248,33.3726,33.489,80944.0
2021-10-11 14:00:00,37.4,37.49,37.36,37.38,72447.0,33.489,33.5696,33.4531,33.4711,72447.0
2021-10-11 14:30:00,37.38,37.7,37.36,37.67,239962.0,33.4711,33.7576,33.4531,33.7307,239962.0
2021-10-11 15:00:00,37.67,37.85,37.58,37.69,556191.0,33.7307,33.8919,33.6501,33.7486,556191.0
2021-10-11 15:30:00,37.69,37.76,37.43,37.44,471262.0,33.7486,33.8113,33.5158,33.5248,471262.0
2021-10-12 09:30:00,37.82,38.3,37.69,37.91,181320.0,33.865,34.2948,33.7486,33.9456,181320.0
2021-10-12 10:00:00,37.9,37.97,37.27,37.48,162239.0,33.9367,33.9994,33.3726,33.5606,162239.0
2021-10-12 10:30:00,37.53,37.89,37.4,37.75,142564.0,33.6054,33.9277,33.489,33.8024,142564.0
2021-10-12 11:00:00,37.75,38.09,37.74,38.08,208921.0,33.8024,34.1068,33.7934,34.0979,208921.0
2021-10-12 11:30:00,38.08,38.41,37.88,38.41,400298.0,34.0979,34.3933,33.9188,34.3933,400298.0
2021-10-12 12:00:00,38.41,38.59,38.31,38.31,166695.0,34.3933,34.5545,34.3038,34.3038,166695.0
2021-10-12 12:30:00,38.32,38.39,38.23,38.39,92954.0,34.3128,34.3754,34.2322,34.3754,92954.0
2021-10-12 13:00:00,38.37,38.43,38.26,38.38,93561.0,34.3575,34.4113,34.259,34.3665,93561.0
2021-10-12 13:30:00,38.38,38.49,38.35,38.39,106713.0,34.3665,34.465,34.3396,34.3754,106713.0
2021-10-12 14:00:00,38.38,38.52,38.35,38.4,131009.0,34.3665,34.4918,34.3396,34.3844,131009.0
2021-10-12 14:30:00,38.4,38.51,38.37,38.44,201580.0,34.3844,34.4829,34.3575,34.4202,201580.0
2021-10-12 15:00:00,38.45,38.45,38.29,38.36,288060.0,34.4292,34.4292,34.2859,34.3486,288060.0
2021-10-12 15:30:00,38.37,38.47,38.32,38.39,535248.0,34.3575,34.4471,34.3128,34.3754,535248.0
2021-10-13 09:30:00,38.75,38.81,38.34,38.36,233776.0,34.6978,34.7515,34.3307,34.3486,233776.0
2021-10-13 10:00:00,38.36,38.36,38.0,38.08,154730.0,34.3486,34.3486,34.0262,34.0979,154730.0
2021-10-13 10:30:00,38.02,38.33,38.02,38.2,207172.0,34.0441,34.3217,34.0441,34.2053,207172.0
2021-10-13 11:00:00,38.2,38.47,38.2,38.4,336942.0,34.2053,34.4471,34.2053,34.3844,336942.0
2021-10-13 11:30:00,38.4,38.43,38.15,38.31,181718.0,34.3844,34.4113,34.1605,34.3038,181718.0
2021-10-13 12:00:00,38.29,38.38,38.22,38.34,84490.0,34.2859,34.3665,34.2232,34.3307,84490.0
2021-10-13 12:30:00,38.33,38.54,38.32,38.4,51524.0,34.3217,34.5097,34.3128,34.3844,51524.0
2021-10-13 13:00:00,38.43,38.59,38.4,38.56,48121.0,34.4113,34.5545,34.3844,34.5277,48121.0
2021-10-13 13:30:00,38.55,38.6,38.48,38.51,60470.0,34.5187,34.5635,34.456,34.4829,60470.0
2021-10-13 14:00:00,38.49,38.62,38.41,38.57,73069.0,34.465,34.5814,34.3933,34.5366,73069.0
2021-10-13 14:30:00,38.56,38.56,38.35,38.46,78392.0,34.5277,34.5277,34.3396,34.4381,78392.0
2021-10-13 15:00:00,38.46,38.62,38.42,38.47,86464.0,34.4381,34.5814,34.4023,34.4471,86464.0
2021-10-13 15:30:00,38.47,38.49,38.36,38.42,243013.0,34.4471,34.465,34.3486,34.4023,243013.0
2021-10-14 09:30:00,39.05,39.23,38.74,39.09,133271.0,34.9664,35.1276,34.6888,35.0022,133271.0
2021-10-14 10:00:00,39.09,39.24,39.0,39.11,77125.0,35.0022,35.1365,34.9216,35.0201,77125.0
2021-10-14 10:30:00,39.12,39.14,38.94,39.08,64395.0,35.0291,35.047,34.8679,34.9933,64395.0
2021-10-14 11:00:00,39.06,39.09,38.71,39.05,162732.0,34.9754,35.0022,34.662,34.9664,162732.0
2021-10-14 11:30:00,39.04,39.47,39.03,39.45,127235.0,34.9575,35.3425,34.9485,35.3246,127235.0
2021-10-14 12:00:00,39.45,39.48,39.29,39.38,77644.0,35.3246,35.3515,35.1813,35.2619,77644.0
2021-10-14 12:30:00,39.38,39.47,39.33,39.4,68622.0,35.2619,35.3425,35.2171,35.2798,68622.0
2021-10-14 13:00:00,39.4,39.47,39.31,39.41,80117.0,35.2798,35.3425,35.1992,35.2888,80117.0
2021-10-14 13:30:00,39.41,39.48,39.34,39.44,81440.0,35.2888,35.3515,35.2261,35.3156,81440.0
2021-10-14 14:00:00,39.42,39.47,39.35,39.46,81613.0,35.2977,35.3425,35.235,35.3335,81613.0
2021-10-14 14:30:00,39.46,39.5,39.39,39.44,89086.0,35.3335,35.3694,35.2709,35.3156,89086.0
2021-10-14 15:00:00,39.44,39.45,39.25,39.26,97282.0,35.3156,35.3246,35.1455,35.1545,97282.0
2021-10-14 15:30:00,39.27,39.31,39.1,39.18,335254.0,35.1634,35.1992,35.0112,35.0828,335254.0
2021-10-15 09:30:00,39.56,39.79,39.09,39.34,346323.0,35.4231,35.629,35.0022,35.2261,346323.0
2021-10-15 10:00:00,39.33,39.72,39.3,39.46,101818.0,35.2171,35.5664,35.1903,35.3335,101818.0
2021-10-15 10:30:00,39.47,39.74,39.47,39.57,52529.0,35.3425,35.5843,35.3425,35.432,52529.0
2021-10-15 11:00:00,39.59,39.59,39.42,39.44,57966.0,35.4499,35.4499,35.2977,35.3156,57966.0
2021-10-15 11:30:00,39.44,39.47,39.34,39.42,61818.0,35.3156,35.3425,35.2261,35.2977,61818.0
2021-10-15 12:00:00,39.42,39.48,39.34,39.43,27380.0,35.2977,35.3515,35.2261,35.3067,27380.0
2021-10-15 12:30:00,39.44,39.46,39.33,39.41,21367.0,35.3156,35.3335,35.2171,35.2888,21367.0
2021-10-15 13:00:00,39.41,39.42,39.32,39.37,37777.0,35.2888,35.2977,35.2082,35.253,37777.0
2021-10-15 13:30:00,39.36,39.44,39.31,39.43,46732.0,35.244,35.3156,35.1992,35.3067,46732.0
2021-10-15 14:00:00,39.42,39.53,39.39,39.53,41264.0,35.2977,35.3962,35.2709,35.3962,41264.0
2021-10-15 14:30:00,39.52,39.53,39.26,39.34,44332.0,35.3873,35.3962,35.1545,35.2261,44332.0
2021-10-15 15:00:00,39.35,39.35,39.17,39.25,80721.0,35.235,35.235,35.0739,35.1455,80721.0
2021-10-15 15:30:00,39.24,39.31,39.13,39.2,311432.0,35.1365,35.1992,35.0381,35.1007,311432.0
2021-10-18 09:30:00,38.49,38.61,37.87,38.02,175181.0,34.465,34.5724,33.9098,34.0441,175181.0
2021-10-18 10:00:00,38.05,38.6,37.99,38.49,353843.0,34.071,34.5635,34.0173,34.465,353843.0
2021-10-18 10:30:00,38.49,38.6,38.28,38.32,106555.0,34.465,34.5635,34.2769,34.3128,106555.0
2021-10-18 11:00:00,38.33,38.48,38.27,38.39,281119.0,34.3217,34.456,34.268,34.3754,281119.0
2021-10-18 11:30:00,38.38,38.68,38.38,38.6,68470.0,34.3665,34.6351,34.3665,34.5635,68470.0
2021-10-18 12:00:00,38.59,38.69,38.53,38.56,49599.0,34.5545,34.6441,34.5008,34.5277,49599.0
2021-10-18 12:30:00,38.56,38.67,38.47,38.6,112783.0,34.5277,34.6262,34.4471,34.5635,112783.0
2021-10-18 13:00:00,38.59,38.64,38.52,38.54,112817.0,34.5545,34.5993,34.4918,34.5097,112817.0
2021-10-18 13:30:00,38.54,38.54,38.38,38.43,81954.0,34.5097,34.5097,34.3665,34.4113,81954.0
2021-10-18 14:00:00,38.44,38.47,38.36,38.46,60765.0,34.4202,34.4471,34.3486,34.4381,60765.0
2021-10-18 14:30:00,38.47,38.47,38.34,38.41,64768.0,34.4471,34.4471,34.3307,34.3933,64768.0
2021-10-18 15:00:00,38.41,38.52,38.38,38.45,91977.0,34.3933,34.4918,34.3665,34.4292,91977.0
2021-10-18 15:30:00,38.45,38.6,38.44,38.58,332604.0,34.4292,34.5635,34.4202,34.5456,332604.0
2021-10-19 09:30:00,38.75,38.75,38.23,38.42,238057.0,34.6978,34.6978,34.2322,34.4023,238057.0
2021-10-19 10:00:00,38.41,38.58,38.35,38.42,58165.0,34.3933,34.5456,34.3396,34.4023,58165.0
2021-10-19 10:30:00,38.41,38.5,38.28,38.47,163961.0,34.3933,34.4739,34.2769,34.4471,163961.0
2021-10-19 11:00:00,38.47,38.57,38.41,38.55,55455.0,34.4471,34.5366,34.3933,34.5187,55455.0
2021-10-19 11:30:00,38.56,38.58,38.33,38.34,324079.0,34.5277,34.5456,34.3217,34.3307,324079.0
2021-10-19 12:00:00,38.34,38.42,38.2,38.38,114183.0,34.3307,34.4023,34.2053,34.3665,114183.0
2021-10-19 12:30:00,38.39,38.54,38.37,38.5,47064.0,34.3754,34.5097,34.3575,34.4739,47064.0
2021-10-19 13:00:00,38.5,38.5,38.42,38.5,41365.0,34.4739,34.4739,34.4023,34.4739,41365.0
2021-10-19 13:30:00,38.5,38.68,38.48,38.66,174974.0,34.4739,34.6351,34.456,34.6172,174974.0
2021-10-19 14:00:00,38.66,38.66,38.42,38.45,53563.0,34.6172,34.6172,34.4023,34.4292,53563.0
2021-10-19 14:30:00,38.45,38.48,38.4,38.41,93672.0,34.4292,34.456,34.3844,34.3933,93672.0
2021-10-19 15:00:00,38.42,38.54,38.38,38.41,91684.0,34.4023,34.5097,34.3665,34.3933,91684.0
2021-10-19 15:30:00,38.4,38.41,38.2,38.38,844537.0,34.3844,34.3933,34.2053,34.3665,844537.0
2021-10-20 09:30:00,38.39,38.99,38.39,38.95,82204.0,34.3754,34.9127,34.3754,34.8769,82204.0
2021-10-20 10:00:00,38.93,39.18,38.85,39.18,259594.0,34.859,35.0828,34.7873,35.0828,259594.0
2021-10-20 10:30:00,39.18,39.34,39.05,39.09,249384.0,35.0828,35.2261,34.9664,35.0022,249384.0
2021-10-20 11:00:00,39.09,39.21,39.01,39.18,112770.0,35.0022,35.1097,34.9306,35.0828,112770.0
2021-10-20 11:30:00,39.17,39.27,39.07,39.19,170199.0,35.0739,35.1634,34.9843,35.0918,170199.0
2021-10-20 12:00:00,39.18,39.27,39.13,39.14,60575.0,35.0828,35.1634,35.0381,35.047,60575.0
2021-10-20 12:30:00,39.14,39.15,38.97,38.97,54151.0,35.047,35.056,34.8948,34.8948,54151.0
2021-10-20 13:00:00,38.97,38.99,38.72,38.84,56364.0,34.8948,34.9127,34.6709,34.7784,56364.0
2021-10-20 13:30:00,38.84,38.9,38.76,38.79,65880.0,34.7784,34.8321,34.7067,34.7336,65880.0
2021-10-20 14:00:00,38.79,38.85,38.78,38.81,57131.0,34.7336,34.7873,34.7247,34.7515,57131.0
2021-10-20 14:30:00,38.82,38.85,38.53,38.58,90032.0,34.7605,34.7873,34.5008,34.5456,90032.0
2021-10-20 15:00:00,38.58,38.65,38.5,38.52,116068.0,34.5456,34.6082,34.4739,34.4918,116068.0
2021-10-20 15:30:00,38.52,38.71,38.5,38.63,441709.0,34.4918,34.662,34.4739,34.5903,441709.0
2021-10-21 09:30:00,38.94,39.39,38.94,39.27,123389.0,34.8679,35.2709,34.8679,35.1634,123389.0
2021-10-21 10:00:00,39.27,39.31,39.1,39.2,76676.0,35.1634,35.1992,35.0112,35.1007,76676.0
2021-10-21 10:30:00,39.23,39.27,39.1,39.15,143740.0,35.1276,35.1634,35.0112,35.056,143740.0
2021-10-21 11:00:00,39.14,39.25,38.71,38.71,150288.0,35.047,35.1455,34.662,34.662,150288.0
2021-10-21 11:30:00,38.72,38.8,38.64,38.7,96384.0,34.6709,34.7426,34.5993,34.653,96384.0
2021-10-21 12:00:00,38.7,38.78,38.62,38.65,64654.0,34.653,34.7247,34.5814,34.6082,64654.0
2021-10-21 12:30:00,38.65,38.74,38.55,38.73,129220.0,34.6082,34.6888,34.5187,34.6799,129220.0
2021-10-21 13:00:00,38.73,38.86,38.7,38.72,245897.0,34.6799,34.7963,34.653,34.6709,245897.0
2021-10-21 13:30:00,38.72,38.74,38.49,38.53,47102.0,34.6709,34.6888,34.465,34.5008,47102.0
2021-10-21 14:00:00,38.53,38.62,38.52,38.56,39948.0,34.5008,34.5814,34.4918,34.5277,39948.0
2021-10-21 14:30:00,38.56,38.65,38.45,38.6,53786.0,34.5277,34.6082,34.4292,34.5635,53786.0
2021-10-21 15:00:00,38.6,38.73,38.59,38.73,59589.0,34.5635,34.6799,34.5545,34.6799,59589.0
2021-10-21 15:30:00,38.73,38.8,38.62,38.75,347724.0,34.6799,34.7426,34.5814,34.6978,347724.0
2021-10-22 09:30:00,38.82,38.85,38.48,38.65,99488.0,34.7605,34.7873,34.456,34.6082,99488.0
2021-10-22 10:00:00,38.65,38.7,38.45,38.68,49398.0,34.6082,34.653,34.4292,34.6351,49398.0
2021-10-22 10:30:00,38.66,38.68,38.45,38.45,73850.0,34.6172,34.6351,34.4292,34.4292,73850.0
2021-10-22 11:00:00,38.44,38.79,38.44,38.59,110803.0,34.4202,34.7336,34.4202,34.5545,110803.0
2021-10-22 11:30:00,38.57,38.58,38.38,38.57,44165.0,34.5366,34.5456,34.3665,34.5366,44165.0
2021-10-22 12:00:00,38.57,38.75,38.52,38.71,54782.0,34.5366,34.6978,34.4918,34.662,54782.0
2021-10-22 12:30:00,38.71,38.79,38.7,38.73,43681.0,34.662,34.7336,34.653,34.6799,43681.0
2021-10-22 13:00:00,38.73,38.84,38.72,38.77,30567.0,34.6799,34.7784,34.6709,34.7157,30567.0
2021-10-22 13:30:00,38.77,38.88,38.73,38.82,43701.0,34.7157,34.8142,34.6799,34.7605,43701.0
2021-10-22 14:00:00,38.82,38.91,38.82,38.83,59838.0,34.7605,34.8411,34.7605,34.7694,59838.0
2021-10-22 14:30:00,38.84,38.94,38.78,38.79,58111.0,34.7784,34.8679,34.7247,34.7336,58111.0
2021-10-22 15:00:00,38.78,38.82,38.71,38.72,77456.0,34.7247,34.7605,34.662,34.6709,77456.0
2021-10-22 15:30:00,38.73,38.8,38.58,38.63,353742.0,34.6799,34.7426,34.5456,34.5903,353742.0
2021-10-25 09:30:00,38.76,39.11,38.62,39.08,125576.0,34.7067,35.0201,34.5814,34.9933,125576.0
2021-10-25 10:00:00,39.11,39.39,39.11,39.3,93079.0,35.0201,35.2709,35.0201,35.1903,93079.0
2021-10-25 10:30:00,39.28,39.62,39.26,39.53,90641.0,35.1724,35.4768,35.1545,35.3962,90641.0
2021-10-25 11:00:00,39.52,39.69,39.41,39.61,107387.0,35.3873,35.5395,35.2888,35.4679,107387.0
2021-10-25 11:30:00,39.6,39.85,39.59,39.84,110582.0,35.4589,35.6828,35.4499,35.6738,110582.0
2021-10-25 12:00:00,39.84,39.84,39.73,39.74,59844.0,35.6738,35.6738,35.5753,35.5843,59844.0
2021-10-25 12:30:00,39.75,39.77,39.54,39.56,53799.0,35.5932,35.6111,35.4052,35.4231,53799.0
2021-10-25 13:00:00,39.56,39.58,39.5,39.53,35931.0,35.4231,35.441,35.3694,35.3962,35931.0
2021-10-25 13:30:00,39.52,39.53,39.45,39.46,38787.0,35.3873,35.3962,35.3246,35.3335,38787.0
2021-10-25 14:00:00,39.46,39.75,39.45,39.72,73570.0,35.3335,35.5932,35.3246,35.5664,73570.0
2021-10-25 14:30:00,39.73,39.73,39.61,39.65,83762.0,35.5753,35.5753,35.4679,35.5037,83762.0
2021-10-25 15:00:00,39.63,39.65,39.56,39.63,75023.0,35.4858,35.5037,35.4231,35.4858,75023.0
2021-10-25 15:30:00,39.62,39.69,39.56,39.65,306577.0,35.4768,35.5395,35.4231,35.5037,306577.0
2021-10-26 09:30:00,39.93,39.99,39.5,39.82,114221.0,35.7544,35.8081,35.3694,35.6559,114221.0
2021-10-26 10:00:00,39.75,40.1,39.73,39.82,240500.0,35.5932,35.9066,35.5753,35.6559,240500.0
2021-10-26 10:30:00,39.83,39.89,39.74,39.87,94144.0,35.6649,35.7186,35.5843,35.7007,94144.0
2021-10-26 11:00:00,39.87,39.92,39.67,39.77,167434.0,35.7007,35.7454,35.5216,35.6111,167434.0
2021-10-26 11:30:00,39.78,39.79,39.48,39.51,66265.0,35.6201,35.629,35.3515,35.3783,66265.0
2021-10-26 12:00:00,39.51,39.54,39.38,39.45,52777.0,35.3783,35.4052,35.2619,35.3246,52777.0
2021-10-26 12:30:00,39.44,39.47,39.12,39.27,68363.0,35.3156,35.3425,35.0291,35.1634,68363.0
2021-10-26 13:00:00,39.25,39.27,39.1,39.19,88425.0,35.1455,35.1634,35.0112,35.0918,88425.0
2021-10-26 13:30:00,39.19,39.29,39.16,39.21,68112.0,35.0918,35.1813,35.0649,35.1097,68112.0
2021-10-26 14:00:00,39.22,39.33,39.17,39.26,70559.0,35.1186,35.2171,35.0739,35.1545,70559.0
2021-10-26 14:30:00,39.27,39.29,39.18,39.27,134222.0,35.1634,35.1813,35.0828,35.1634,134222.0
2021-10-26 15:00:00,39.27,39.33,39.16,39.16,150708.0,35.1634,35.2171,35.0649,35.0649,150708.0
2021-10-26 15:30:00,39.16,39.29,39.07,39.11,611961.0,35.0649,35.1813,34.9843,35.0201,611961.0
2021-10-27 09:30:00,38.9,38.9,38.39,38.63,123893.0,34.8321,34.8321,34.3754,34.5903,123893.0
2021-10-27 10:00:00,38.64,38.89,38.43,38.44,67080.0,34.5993,34.8231,34.4113,34.4202,67080.0
2021-10-27 10:30:00,38.42,38.44,38.04,38.14,60945.0,34.4023,34.4202,34.062,34.1516,60945.0
2021-10-27 11:00:00,38.14,38.4,38.11,38.26,92519.0,34.1516,34.3844,34.1247,34.259,92519.0
2021-10-27 11:30:00,38.26,38.44,38.25,38.3,61120.0,34.259,34.4202,34.2501,34.2948,61120.0
2021-10-27 12:00:00,38.31,38.43,38.22,38.22,51695.0,34.3038,34.4113,34.2232,34.2232,51695.0
2021-10-27 12:30:00,38.22,38.29,38.15,38.19,66420.0,34.2232,34.2859,34.1605,34.1964,66420.0
2021-10-27 13:00:00,38.2,38.37,38.19,38.36,39117.0,34.2053,34.3575,34.1964,34.3486,39117.0
2021-10-27 13:30:00,38.36,38.44,38.29,38.42,54192.0,34.3486,34.4202,34.2859,34.4023,54192.0
2021-10-27 14:00:00,38.4,38.55,38.37,38.49,79932.0,34.3844,34.5187,34.3575,34.465,79932.0
2021-10-27 14:30:00,38.49,38.57,38.45,38.57,76524.0,34.465,34.5366,34.4292,34.5366,76524.0
2021-10-27 15:00:00,38.57,38.57,38.22,38.22,159792.0,34.5366,34.5366,34.2232,34.2232,159792.0
2021-10-27 15:30:00,38.22,38.25,38.03,38.05,502979.0,34.2232,34.2501,34.0531,34.071,502979.0
2021-10-28 09:30:00,38.4,38.41,38.07,38.31,184714.0,34.3844,34.3933,34.0889,34.3038,184714.0
2021-10-28 10:00:00,38.31,38.81,38.23,38.76,66663.0,34.3038,34.7515,34.2322,34.7067,66663.0
2021-10-28 10:30:00,38.79,38.88,38.59,38.88,138859.0,34.7336,34.8142,34.5545,34.8142,138859.0
2021-10-28 11:00:00,38.86,39.04,38.8,38.84,81474.0,34.7963,34.9575,34.7426,34.7784,81474.0
2021-10-28 11:30:00,38.87,38.98,38.75,38.91,55115.0,34.8052,34.9037,34.6978,34.8411,55115.0
2021-10-28 12:00:00,38.92,39.06,38.91,38.97,52512.0,34.85,34.9754,34.8411,34.8948,52512.0
2021-10-28 12:30:00,38.97,39.07,38.85,39.07,179363.0,34.8948,34.9843,34.7873,34.9843,179363.0
2021-10-28 13:00:00,39.06,39.21,39.05,39.15,221016.0,34.9754,35.1097,34.9664,35.056,221016.0
2021-10-28 13:30:00,39.14,39.3,39.13,39.27,137890.0,35.047,35.1903,35.0381,35.1634,137890.0
2021-10-28 14:00:00,39.27,39.59,39.26,39.54,333107.0,35.1634,35.4499,35.1545,35.4052,333107.0
2021-10-28 14:30:00,39.54,39.69,39.15,39.17,299029.0,35.4052,35.5395,35.056,35.0739,299029.0
2021-10-28 15:00:00,39.15,39.16,38.85,38.92,210349.0,35.056,35.0649,34.7873,34.85,210349.0
2021-10-28 15:30:00,38.92,39.03,38.88,39.0,482297.0,34.85,34.9485,34.8142,34.9216,482297.0
2021-10-29 09:30:00,38.92,39.43,38.86,38.95,143557.0,34.85,35.3067,34.7963,34.8769,143557.0
2021-10-29 10:00:00,38.91,38.99,38.59,38.89,49192.0,34.8411,34.9127,34.5545,34.8231,49192.0
2021-10-29 10:30:00,38.89,39.01,38.87,38.98,97977.0,34.8231,34.9306,34.8052,34.9037,97977.0
2021-10-29 11:00:00,38.97,39.14,38.9,39.09,123951.0,34.8948,35.047,34.8321,35.0022,123951.0
2021-10-29 11:30:00,39.09,39.15,38.84,38.9,41994.0,35.0022,35.056,34.7784,34.8321,41994.0
2021-10-29 12:00:00,38.9,38.98,38.85,38.89,90114.0,34.8321,34.9037,34.7873,34.8231,90114.0
2021-10-29 12:30:00,38.88,39.01,38.81,38.9,56231.0,34.8142,34.9306,34.7515,34.8321,56231.0
2021-10-29 13:00:00,38.89,38.98,38.85,38.91,43896.0,34.8231,34.9037,34.7873,34.8411,43896.0
2021-10-29 13:30:00,38.89,38.89,38.8,38.83,26873.0,34.8231,34.8231,34.7426,34.7694,26873.0
2021-10-29 14:00:00,38.82,38.84,38.59,38.63,34542.0,34.7605,34.7784,34.5545,34.5903,34542.0
2021-10-29 14:30:00,38.61,38.65,38.56,38.6,49036.0,34.5724,34.6082,34.5277,34.5635,49036.0
2021-10-29 15:00:00,38.6,38.71,38.57,38.71,61810.0,34.5635,34.662,34.5366,34.662,61810.0
2021-10-29 15:30:00,38.71,39.01,38.7,38.97,401344.0,34.662,34.9306,34.653,34.8948,401344.0
2021-11-01 09:30:00,38.89,39.19,38.7,39.1,327643.0,34.8231,35.0918,34.653,35.0112,327643.0
2021-11-01 10:00:00,39.09,39.33,38.81,39.29,259756.0,35.0022,35.2171,34.7515,35.1813,259756.0
2021-11-01 10:30:00,39.3,39.33,39.14,39.26,365722.0,35.1903,35.2171,35.047,35.1545,365722.0
2021-11-01 11:00:00,39.25,39.45,39.25,39.3,147072.0,35.1455,35.3246,35.1455,35.1903,147072.0
2021-11-01 11:30:00,39.3,39.36,39.15,39.33,117103.0,35.1903,35.244,35.056,35.2171,117103.0
2021-11-01 12:00:00,39.33,39.57,39.32,39.45,152028.0,35.2171,35.432,35.2082,35.3246,152028.0
2021-11-01 12:30:00,39.46,39.65,39.42,39.65,182800.0,35.3335,35.5037,35.2977,35.5037,182800.0
2021-11-01 13:00:00,39.65,39.67,39.39,39.5,107161.0,35.5037,35.5216,35.2709,35.3694,107161.0
2021-11-01 13:30:00,39.5,39.54,39.45,39.48,121842.0,35.3694,35.4052,35.3246,35.3515,121842.0
2021-11-01 14:00:00,39.48,39.6,39.38,39.43,226671.0,35.3515,35.4589,35.2619,35.3067,226671.0
2021-11-01 14:30:00,39.43,39.54,39.41,39.5,137198.0,35.3067,35.4052,35.2888,35.3694,137198.0
2021-11-01 15:00:00,39.5,39.52,39.39,39.48,131393.0,35.3694,35.3873,35.2709,35.3515,131393.0
2021-11-01 15:30:00,39.48,39.57,39.3,39.38,455643.0,35.3515,35.432,35.1903,35.2619,455643.0
2021-11-02 09:30:00,39.69,39.82,39.15,39.77,172806.0,35.5395,35.6559,35.056,35.6111,172806.0
2021-11-02 10:00:00,39.79,39.94,39.62,39.75,161260.0,35.629,35.7633,35.4768,35.5932,161260.0
2021-11-02 10:30:00,39.73,39.83,39.68,39.82,142622.0,35.5753,35.6649,35.5305,35.6559,142622.0
2021-11-02 11:00:00,39.82,39.99,39.74,39.84,219815.0,35.6559,35.8081,35.5843,35.6738,219815.0
2021-11-02 11:30:00,39.84,39.99,39.59,39.67,289730.0,35.6738,35.8081,35.4499,35.5216,289730.0
2021-11-02 12:00:00,39.67,39.94,39.66,39.83,83969.0,35.5216,35.7633,35.5126,35.6649,83969.0
2021-11-02 12:30:00,39.84,39.88,39.77,39.86,58245.0,35.6738,35.7096,35.6111,35.6917,58245.0
2021-11-02 13:00:00,39.85,39.88,39.73,39.85,65127.0,35.6828,35.7096,35.5753,35.6828,65127.0
2021-11-02 13:30:00,39.84,39.96,39.83,39.93,74259.0,35.6738,35.7813,35.6649,35.7544,74259.0
2021-11-02 14:00:00,39.92,40.0,39.86,39.98,88595.0,35.7454,35.8171,35.6917,35.7992,88595.0
2021-11-02 14:30:00,39.98,40.0,39.87,39.91,93780.0,35.7992,35.8171,35.7007,35.7365,93780.0
2021-11-02 15:00:00,39.91,39.97,39.64,39.71,142009.0,35.7365,35.7902,35.4947,35.5574,142009.0
2021-11-02 15:30:00,39.71,39.74,39.5,39.64,532086.0,35.5574,35.5843,35.3694,35.4947,532086.0
2021-11-03 09:30:00,41.11,41.78,40.82,41.63,655150.0,36.811,37.4109,36.5513,37.2766,655150.0
2021-11-03 10:00:00,41.63,42.17,41.45,42.03,502003.0,37.2766,37.7601,37.1154,37.6348,502003.0
2021-11-03 10:30:00,42.03,42.12,41.67,41.83,305173.0,37.6348,37.7154,37.3124,37.4557,305173.0
2021-11-03 11:00:00,41.84,41.94,41.67,41.76,142694.0,37.4647,37.5542,37.3124,37.393,142694.0
2021-11-03 11:30:00,41.75,41.85,41.71,41.71,100516.0,37.3841,37.4736,37.3483,37.3483,100516.0
2021-11-03 12:00:00,41.71,41.75,41.45,41.5,89712.0,37.3483,37.3841,37.1154,37.1602,89712.0
2021-11-03 12:30:00,41.49,41.67,41.45,41.53,90491.0,37.1513,37.3124,37.1154,37.1871,90491.0
2021-11-03 13:00:00,41.53,41.63,41.44,41.47,78706.0,37.1871,37.2766,37.1065,37.1334,78706.0
2021-11-03 13:30:00,41.47,41.5,41.3,41.33,63695.0,37.1334,37.1602,36.9811,37.008,63695.0
2021-11-03 14:00:00,41.35,41.7,41.35,41.69,140908.0,37.0259,37.3393,37.0259,37.3303,140908.0
2021-11-03 14:30:00,41.7,41.87,41.64,41.8,191155.0,37.3393,37.4915,37.2856,37.4288,191155.0
2021-11-03 15:00:00,41.79,41.91,41.77,41.8,181218.0,37.4199,37.5273,37.402,37.4288,181218.0
2021-11-03 15:30:00,41.81,41.87,41.68,41.82,430106.0,37.4378,37.4915,37.3214,37.4467,430106.0
2021-11-04 09:30:00,41.87,42.55,41.86,42.55,261882.0,37.4915,38.1004,37.4826,38.1004,261882.0
2021-11-04 10:00:00,42.55,42.66,42.44,42.66,246850.0,38.1004,38.1989,38.0019,38.1989,246850.0
2021-11-04 10:30:00,42.66,42.94,42.6,42.66,256371.0,38.1989,38.4496,38.1452,38.1989,256371.0
2021-11-04 11:00:00,42.65,42.73,42.33,42.38,287494.0,38.19,38.2616,37.9034,37.9482,287494.0
2021-11-04 11:30:00,42.39,42.69,42.38,42.57,241662.0,37.9571,38.2258,37.9482,38.1183,241662.0
2021-11-04 12:00:00,42.57,42.61,42.47,42.56,315100.0,38.1183,38.1541,38.0288,38.1094,315100.0
2021-11-04 12:30:00,42.56,42.63,42.42,42.47,148802.0,38.1094,38.172,37.984,38.0288,148802.0
2021-11-04 13:00:00,42.48,42.52,42.32,42.37,110161.0,38.0377,38.0735,37.8945,37.9392,110161.0
2021-11-04 13:30:00,42.37,42.43,42.27,42.32,79128.0,37.9392,37.993,37.8497,37.8945,79128.0
2021-11-04 14:00:00,42.32,42.33,41.92,42.0,274981.0,37.8945,37.9034,37.5363,37.6079,274981.0
2021-11-04 14:30:00,42.01,42.18,41.94,42.1,445218.0,37.6169,37.7691,37.5542,37.6975,445218.0
2021-11-04 15:00:00,42.09,42.15,41.98,41.98,229539.0,37.6885,37.7422,37.59,37.59,229539.0
2021-11-04 15:30:00,41.98,42.0,41.84,41.97,562429.0,37.59,37.6079,37.4647,37.5811,562429.0
2021-11-05 09:30:00,42.81,43.39,42.74,43.07,291908.0,38.3332,38.8526,38.2705,38.566,291908.0
2021-11-05 10:00:00,43.06,43.19,42.76,42.78,209121.0,38.5571,38.6735,38.2885,38.3064,209121.0
2021-11-05 10:30:00,42.77,43.14,42.68,42.94,395940.0,38.2974,38.6287,38.2168,38.4496,395940.0
2021-11-05 11:00:00,42.94,43.17,42.92,43.15,214352.0,38.4496,38.6556,38.4317,38.6377,214352.0
2021-11-05 11:30:00,43.15,43.16,42.88,42.92,801237.0,38.6377,38.6466,38.3959,38.4317,801237.0
2021-11-05 12:00:00,42.94,43.03,42.79,42.89,183262.0,38.4496,38.5302,38.3153,38.4049,183262.0
2021-11-05 12:30:00,42.88,42.96,42.75,42.78,87667.0,38.3959,38.4675,38.2795,38.3064,87667.0
2021-11-05 13:00:00,42.79,42.79,42.38,42.39,126695.0,38.3153,38.3153,37.9482,37.9571,126695.0
2021-11-05 13:30:00,42.39,42.58,42.32,42.41,108671.0,37.9571,38.1273,37.8945,37.9751,108671.0
2021-11-05 14:00:00,42.41,42.59,42.35,42.5,224395.0,37.9751,38.1362,37.9213,38.0556,224395.0
2021-11-05 14:30:00,42.5,42.54,42.38,42.49,126779.0,38.0556,38.0915,37.9482,38.0467,126779.0
2021-11-05 15:00:00,42.49,42.5,42.21,42.25,194738.0,38.0467,38.0556,37.796,37.8318,194738.0
2021-11-05 15:30:00,42.25,42.61,42.25,42.5,972888.0,37.8318,38.1541,37.8318,38.0556,972888.0
2021-11-08 09:30:00,42.66,42.89,42.0,42.09,388387.0,38.1989,38.4049,37.6079,37.6885,388387.0
2021-11-08 10:00:00,42.08,42.5,41.92,42.16,199443.0,37.6796,38.0556,37.5363,37.7512,199443.0
2021-11-08 10:30:00,42.18,42.18,41.99,42.18,172146.0,37.7691,37.7691,37.599,37.7691,172146.0
2021-11-08 11:00:00,42.15,42.26,41.99,42.02,108958.0,37.7422,37.8407,37.599,37.6258,108958.0
2021-11-08 11:30:00,42.02,42.11,41.96,41.97,172800.0,37.6258,37.7064,37.5721,37.5811,172800.0
2021-11-08 12:00:00,41.97,42.03,41.86,41.98,106777.0,37.5811,37.6348,37.4826,37.59,106777.0
2021-11-08 12:30:00,42.0,42.02,41.92,42.02,89657.0,37.6079,37.6258,37.5363,37.6258,89657.0
2021-11-08 13:00:00,42.01,42.23,41.98,42.14,118823.0,37.6169,37.8139,37.59,37.7333,118823.0
2021-11-08 13:30:00,42.14,42.2,42.04,42.13,87157.0,37.7333,37.787,37.6437,37.7243,87157.0
2021-11-08 14:00:00,42.13,42.29,42.0,42.01,102543.0,37.7243,37.8676,37.6079,37.6169,102543.0
2021-11-08 14:30:00,42.01,42.28,42.0,42.23,174912.0,37.6169,37.8586,37.6079,37.8139,174912.0
2021-11-08 15:00:00,42.24,42.35,42.16,42.32,99510.0,37.8228,37.9213,37.7512,37.8945,99510.0
2021-11-08 15:30:00,42.32,42.42,42.32,42.34,262928.0,37.8945,37.984,37.8945,37.9124,262928.0
2021-11-09 09:30:00,42.44,42.75,41.86,41.91,352025.0,38.0019,38.2795,37.4826,37.5273,352025.0
2021-11-09 10:00:00,41.89,42.13,41.58,41.8,310511.0,37.5094,37.7243,37.2318,37.4288,310511.0
2021-11-09 10:30:00,41.8,42.03,41.76,41.9,143874.0,37.4288,37.6348,37.393,37.5184,143874.0
2021-11-09 11:00:00,41.9,42.15,41.88,42.01,277999.0,37.5184,37.7422,37.5005,37.6169,277999.0
2021-11-09 11:30:00,42.01,42.12,41.94,41.96,181351.0,37.6169,37.7154,37.5542,37.5721,181351.0
2021-11-09 12:00:00,41.95,42.11,41.92,42.09,194603.0,37.5632,37.7064,37.5363,37.6885,194603.0
2021-11-09 12:30:00,42.07,42.1,42.01,42.04,102385.0,37.6706,37.6975,37.6169,37.6437,102385.0
2021-11-09 13:00:00,42.05,42.25,42.05,42.22,144928.0,37.6527,37.8318,37.6527,37.8049,144928.0
2021-11-09 13:30:00,42.22,42.32,42.13,42.2,119732.0,37.8049,37.8945,37.7243,37.787,119732.0
2021-11-09 14:00:00,42.2,42.33,42.2,42.21,93649.0,37.787,37.9034,37.787,37.796,93649.0
2021-11-09 14:30:00,42.22,42.31,42.21,42.29,105294.0,37.8049,37.8855,37.796,37.8676,105294.0
2021-11-09 15:00:00,42.29,42.42,42.26,42.32,199211.0,37.8676,37.984,37.8407,37.8945,199211.0
2021-11-09 15:30:00,42.32,42.52,42.28,42.48,549030.0,37.8945,38.0735,37.8586,38.0377,549030.0
2021-11-10 09:30:00,41.8,43.03,41.8,42.96,378161.0,37.4288,38.5302,37.4288,38.4675,378161.0
2021-11-10 10:00:00,42.98,43.28,42.81,42.84,272250.0,38.4854,38.7541,38.3332,38.3601,272250.0
2021-11-10 10:30:00,42.83,43.04,42.67,42.77,213505.0,38.3511,38.5392,38.2079,38.2974,213505.0
2021-11-10 11:00:00,42.77,42.98,42.76,42.88,291191.0,38.2974,38.4854,38.2885,38.3959,291191.0
2021-11-10 11:30:00,42.87,43.21,42.8,43.15,251125.0,38.3869,38.6914,38.3243,38.6377,251125.0
2021-11-10 12:00:00,43.14,43.14,42.74,42.74,189884.0,38.6287,38.6287,38.2705,38.2705,189884.0
2021-11-10 12:30:00,42.74,42.86,42.71,42.77,181884.0,38.2705,38.378,38.2437,38.2974,181884.0
2021-11-10 13:00:00,42.77,42.77,42.5,42.64,154923.0,38.2974,38.2974,38.0556,38.181,154923.0
2021-11-10 13:30:00,42.64,42.66,42.26,42.41,258227.0,38.181,38.1989,37.8407,37.9751,258227.0
2021-11-10 14:00:00,42.41,42.48,42.32,42.34,237630.0,37.9751,38.0377,37.8945,37.9124,237630.0
2021-11-10 14:30:00,42.35,42.47,42.3,42.42,190358.0,37.9213,38.0288,37.8766,37.984,190358.0
2021-11-10 15:00:00,42.42,42.83,42.42,42.77,300207.0,37.984,38.3511,37.984,38.2974,300207.0
2021-11-10 15:30:00,42.76,42.85,42.62,42.62,1445246.0,38.2885,38.369,38.1631,38.1631,1445246.0
2021-11-11 09:30:00,44.8,46.61,44.71,45.95,2280352.0,40.1151,41.7358,40.0345,41.1449,2280352.0
2021-11-11 10:00:00,46.0,46.75,45.75,45.87,888065.0,41.1896,41.8612,40.9658,41.0732,888065.0
2021-11-11 10:30:00,45.84,46.8,45.84,46.7,637429.0,41.0464,41.906,41.0464,41.8164,637429.0
2021-11-11 11:00:00,46.71,46.77,46.05,46.18,347054.0,41.8254,41.8791,41.2344,41.3508,347054.0
2021-11-11 11:30:00,46.18,46.85,46.16,46.66,322321.0,41.3508,41.9507,41.3329,41.7806,322321.0
2021-11-11 12:00:00,46.66,46.75,46.36,46.36,259337.0,41.7806,41.8612,41.512,41.512,259337.0
2021-11-11 12:30:00,46.35,46.37,46.02,46.33,356686.0,41.503,41.5209,41.2075,41.4851,356686.0
2021-11-11 13:00:00,46.32,46.93,46.3,46.91,359820.0,41.4762,42.0224,41.4583,42.0045,359820.0
2021-11-11 13:30:00,46.9,47.02,46.82,46.93,263009.0,41.9955,42.103,41.9239,42.0224,263009.0
2021-11-11 14:00:00,46.92,46.93,46.55,46.57,208905.0,42.0134,42.0224,41.6821,41.7,208905.0
2021-11-11 14:30:00,46.59,46.64,46.27,46.37,244737.0,41.7179,41.7627,41.4314,41.5209,244737.0
2021-11-11 15:00:00,46.38,46.48,46.22,46.3,315279.0,41.5299,41.6194,41.3866,41.4583,315279.0
2021-11-11 15:30:00,46.3,46.41,46.15,46.19,1027114.0,41.4583,41.5568,41.3239,41.3598,1027114.0
2021-11-12 09:30:00,46.5,46.5,45.39,46.35,406626.0,41.6373,41.6373,40.6434,41.503,406626.0
2021-11-12 10:00:00,46.36,46.42,45.95,46.07,213207.0,41.512,41.5657,41.1449,41.2523,213207.0
2021-11-12 10:30:00,46.07,46.37,46.01,46.37,169086.0,41.2523,41.5209,41.1986,41.5209,169086.0
2021-11-12 11:00:00,46.37,46.66,46.34,46.63,169833.0,41.5209,41.7806,41.4941,41.7538,169833.0
2021-11-12 11:30:00,46.63,46.63,46.42,46.55,151517.0,41.7538,41.7538,41.5657,41.6821,151517.0
2021-11-12 12:00:00,46.56,46.74,46.5,46.7,123219.0,41.6911,41.8522,41.6373,41.8164,123219.0
2021-11-12 12:30:00,46.71,46.71,46.38,46.5,198751.0,41.8254,41.8254,41.5299,41.6373,198751.0
2021-11-12 13:00:00,46.5,46.63,46.42,46.5,108765.0,41.6373,41.7538,41.5657,41.6373,108765.0
2021-11-12 13:30:00,46.5,46.5,46.1,46.25,120936.0,41.6373,41.6373,41.2792,41.4135,120936.0
2021-11-12 14:00:00,46.25,46.28,45.93,45.94,120931.0,41.4135,41.4404,41.127,41.1359,120931.0
2021-11-12 14:30:00,45.94,45.94,45.7,45.78,186239.0,41.1359,41.1359,40.921,40.9926,186239.0
2021-11-12 15:00:00,45.78,45.82,45.42,45.5,232054.0,40.9926,41.0285,40.6703,40.7419,232054.0
2021-11-12 15:30:00,45.5,45.64,45.49,45.53,727645.0,40.7419,40.8673,40.733,40.7688,727645.0
2021-11-15 09:30:00,45.53,45.61,44.45,44.77,704485.0,40.7688,40.8404,39.8017,40.0883,704485.0
2021-11-15 10:00:00,44.74,45.08,44.41,44.97,346125.0,40.0614,40.3658,39.7659,40.2673,346125.0
2021-11-15 10:30:00,44.97,45.35,44.82,45.3,311284.0,40.2673,40.6076,40.133,40.5628,311284.0
2021-11-15 11:00:00,45.31,45.43,45.22,45.34,139793.0,40.5718,40.6792,40.4912,40.5987,139793.0
2021-11-15 11:30:00,45.34,45.35,44.96,45.01,117654.0,40.5987,40.6076,40.2584,40.3032,117654.0
2021-11-15 12:00:00,45.0,45.21,44.94,45.13,87695.0,40.2942,40.4822,40.2405,40.4106,87695.0
2021-11-15 12:30:00,45.12,45.18,45.04,45.09,72568.0,40.4017,40.4554,40.33,40.3748,72568.0
2021-11-15 13:00:00,45.09,45.13,44.97,45.07,157523.0,40.3748,40.4106,40.2673,40.3569,157523.0
2021-11-15 13:30:00,45.09,45.09,44.81,44.87,146376.0,40.3748,40.3748,40.1241,40.1778,146376.0
2021-11-15 14:00:00,44.87,44.95,44.81,44.93,99596.0,40.1778,40.2494,40.1241,40.2315,99596.0
2021-11-15 14:30:00,44.93,45.16,44.83,44.9,501808.0,40.2315,40.4375,40.142,40.2047,501808.0
2021-11-15 15:00:00,44.9,44.93,44.77,44.82,175748.0,40.2047,40.2315,40.0883,40.133,175748.0
2021-11-15 15:30:00,44.82,44.9,44.73,44.89,424608.0,40.133,40.2047,40.0524,40.1957,424608.0
2021-11-16 09:30:00,45.1,45.65,44.93,45.43,193419.0,40.3837,40.8762,40.2315,40.6792,193419.0
2021-11-16 10:00:00,45.39,45.78,45.35,45.71,118534.0,40.6434,40.9926,40.6076,40.93,118534.0
2021-11-16 10:30:00,45.72,46.08,45.62,45.7,261337.0,40.9389,41.2613,40.8494,40.921,261337.0
2021-11-16 11:00:00,45.7,45.88,45.67,45.73,100088.0,40.921,41.0822,40.8941,40.9479,100088.0
2021-11-16 11:30:00,45.73,45.81,45.62,45.76,44838.0,40.9479,41.0195,40.8494,40.9747,44838.0
2021-11-16 12:00:00,45.77,45.87,45.74,45.86,46408.0,40.9837,41.0732,40.9568,41.0643,46408.0
2021-11-16 12:30:00,45.84,45.92,45.78,45.92,89115.0,41.0464,41.118,40.9926,41.118,89115.0
2021-11-16 13:00:00,45.92,46.05,45.89,46.0,83595.0,41.118,41.2344,41.0911,41.1896,83595.0
2021-11-16 13:30:00,46.01,46.01,45.82,45.84,57121.0,41.1986,41.1986,41.0285,41.0464,57121.0
2021-11-16 14:00:00,45.83,45.83,45.73,45.82,72036.0,41.0374,41.0374,40.9479,41.0285,72036.0
2021-11-16 14:30:00,45.81,45.9,45.76,45.8,77148.0,41.0195,41.1001,40.9747,41.0105,77148.0
2021-11-16 15:00:00,45.81,45.87,45.71,45.71,88441.0,41.0195,41.0732,40.93,40.93,88441.0
2021-11-16 15:30:00,45.7,45.75,45.53,45.59,344358.0,40.921,40.9658,40.7688,40.8225,344358.0
2021-11-17 09:30:00,45.35,45.59,45.1,45.36,253290.0,40.6076,40.8225,40.3837,40.6166,253290.0
2021-11-17 10:00:00,45.37,45.43,45.07,45.2,150713.0,40.6255,40.6792,40.3569,40.4733,150713.0
2021-11-17 10:30:00,45.22,45.47,45.18,45.26,108846.0,40.4912,40.7151,40.4554,40.527,108846.0
2021-11-17 11:00:00,45.26,45.38,45.06,45.1,101929.0,40.527,40.6345,40.3479,40.3837,101929.0
2021-11-17 11:30:00,45.12,45.34,45.1,45.31,99311.0,40.4017,40.5987,40.3837,40.5718,99311.0
2021-11-17 12:00:00,45.32,45.36,45.08,45.09,82157.0,40.5807,40.6166,40.3658,40.3748,82157.0
2021-11-17 12:30:00,45.09,45.11,44.84,44.9,98114.0,40.3748,40.3927,40.1509,40.2047,98114.0
2021-11-17 13:00:00,44.9,45.16,44.9,45.11,95696.0,40.2047,40.4375,40.2047,40.3927,95696.0
2021-11-17 13:30:00,45.1,45.24,45.02,45.24,98387.0,40.3837,40.5091,40.3121,40.5091,98387.0
2021-11-17 14:00:00,45.25,45.26,45.04,45.15,89114.0,40.5181,40.527,40.33,40.4285,89114.0
2021-11-17 14:30:00,45.15,45.23,45.11,45.19,115028.0,40.4285,40.5002,40.3927,40.4643,115028.0
2021-11-17 15:00:00,45.19,45.32,45.14,45.22,109685.0,40.4643,40.5807,40.4196,40.4912,109685.0
2021-11-17 15:30:00,45.22,45.26,45.14,45.19,404650.0,40.4912,40.527,40.4196,40.4643,404650.0
2021-11-18 09:30:00,45.68,46.07,45.44,45.78,322099.0,40.9031,41.2523,40.6882,40.9926,322099.0
2021-11-18 10:00:00,45.76,45.89,45.3,45.45,201333.0,40.9747,41.0911,40.5628,40.6971,201333.0
2021-11-18 10:30:00,45.45,45.85,45.42,45.85,211153.0,40.6971,41.0553,40.6703,41.0553,211153.0
2021-11-18 11:00:00,45.84,45.99,45.71,45.93,206608.0,41.0464,41.1807,40.93,41.127,206608.0
2021-11-18 11:30:00,45.92,45.94,45.68,45.77,123601.0,41.118,41.1359,40.9031,40.9837,123601.0
2021-11-18 12:00:00,45.78,45.86,45.72,45.77,92522.0,40.9926,41.0643,40.9389,40.9837,92522.0
2021-11-18 12:30:00,45.76,45.87,45.66,45.77,92760.0,40.9747,41.0732,40.8852,40.9837,92760.0
2021-11-18 13:00:00,45.78,45.84,45.73,45.78,70380.0,40.9926,41.0464,40.9479,40.9926,70380.0
2021-11-18 13:30:00,45.79,45.79,45.69,45.74,90755.0,41.0016,41.0016,40.9121,40.9568,90755.0
2021-11-18 14:00:00,45.75,45.85,45.7,45.73,106888.0,40.9658,41.0553,40.921,40.9479,106888.0
2021-11-18 14:30:00,45.73,45.79,45.68,45.75,107467.0,40.9479,41.0016,40.9031,40.9658,107467.0
2021-11-18 15:00:00,45.75,45.88,45.69,45.86,144277.0,40.9658,41.0822,40.9121,41.0643,144277.0
2021-11-18 15:30:00,45.86,45.91,45.79,45.84,442163.0,41.0643,41.109,41.0016,41.0464,442163.0
2021-11-19 09:30:00,45.84,46.21,45.68,46.19,284847.0,41.0464,41.3777,40.9031,41.3598,284847.0
2021-11-19 10:00:00,46.19,46.33,45.81,46.04,163831.0,41.3598,41.4851,41.0195,41.2255,163831.0
2021-11-19 10:30:00,46.02,46.4,45.97,46.25,295639.0,41.2075,41.5478,41.1628,41.4135,295639.0
2021-11-19 11:00:00,46.25,46.46,46.25,46.41,105655.0,41.4135,41.6015,41.4135,41.5568,105655.0
2021-11-19 11:30:00,46.4,46.44,46.31,46.39,85494.0,41.5478,41.5836,41.4672,41.5389,85494.0
2021-11-19 12:00:00,46.39,46.52,46.34,46.5,173526.0,41.5389,41.6553,41.4941,41.6373,173526.0
2021-11-19 12:30:00,46.5,46.56,46.37,46.37,114153.0,41.6373,41.6911,41.5209,41.5209,114153.0
2021-11-19 13:00:00,46.38,46.38,46.09,46.1,126517.0,41.5299,41.5299,41.2702,41.2792,126517.0
2021-11-19 13:30:00,46.09,46.16,46.01,46.13,91934.0,41.2702,41.3329,41.1986,41.306,91934.0
2021-11-19 14:00:00,46.13,46.14,46.0,46.01,81206.0,41.306,41.315,41.1896,41.1986,81206.0
2021-11-19 14:30:00,46.02,46.07,45.99,46.03,131996.0,41.2075,41.2523,41.1807,41.2165,131996.0
2021-11-19 15:00:00,46.02,46.06,45.97,46.02,210961.0,41.2075,41.2434,41.1628,41.2075,210961.0
2021-11-19 15:30:00,46.01,46.09,45.82,45.99,399680.0,41.1986,41.2702,41.0285,41.1807,399680.0
2021-11-22 09:30:00,46.25,46.61,46.06,46.38,232132.0,41.4135,41.7358,41.2434,41.5299,232132.0
2021-11-22 10:00:00,46.37,46.9,46.37,46.89,221142.0,41.5209,41.9955,41.5209,41.9866,221142.0
2021-11-22 10:30:00,46.9,47.05,46.63,46.73,250160.0,41.9955,42.1298,41.7538,41.8433,250160.0
2021-11-22 11:00:00,46.73,46.92,46.59,46.79,171102.0,41.8433,42.0134,41.7179,41.897,171102.0
2021-11-22 11:30:00,46.79,46.91,46.29,46.37,166580.0,41.897,42.0045,41.4493,41.5209,166580.0
2021-11-22 12:00:00,46.39,46.48,46.13,46.24,131700.0,41.5389,41.6194,41.306,41.4045,131700.0
2021-11-22 12:30:00,46.23,46.48,46.23,46.41,110873.0,41.3956,41.6194,41.3956,41.5568,110873.0
2021-11-22 13:00:00,46.41,46.6,46.34,46.45,93759.0,41.5568,41.7269,41.4941,41.5926,93759.0
2021-11-22 13:30:00,46.45,46.59,46.43,46.59,92255.0,41.5926,41.7179,41.5747,41.7179,92255.0
2021-11-22 14:00:00,46.58,46.66,46.48,46.53,151200.0,41.709,41.7806,41.6194,41.6642,151200.0
2021-11-22 14:30:00,46.52,46.7,46.49,46.66,135686.0,41.6553,41.8164,41.6284,41.7806,135686.0
2021-11-22 15:00:00,46.66,46.71,46.47,46.48,140522.0,41.7806,41.8254,41.6105,41.6194,140522.0
2021-11-22 15:30:00,46.47,46.55,46.2,46.21,361417.0,41.6105,41.6821,41.3687,41.3777,361417.0
2021-11-23 09:30:00,45.96,46.53,45.86,46.39,222880.0,41.1538,41.6642,41.0643,41.5389,222880.0
2021-11-23 10:00:00,46.41,46.58,46.12,46.4,190034.0,41.5568,41.709,41.2971,41.5478,190034.0
2021-11-23 10:30:00,46.39,46.39,45.85,45.85,308905.0,41.5389,41.5389,41.0553,41.0553,308905.0
2021-11-23 11:00:00,45.86,45.87,45.56,45.79,184274.0,41.0643,41.0732,40.7956,41.0016,184274.0
2021-11-23 11:30:00,45.8,45.92,45.48,45.56,115553.0,41.0105,41.118,40.724,40.7956,115553.0
2021-11-23 12:00:00,45.54,45.71,45.36,45.64,118851.0,40.7777,40.93,40.6166,40.8673,118851.0
2021-11-23 12:30:00,45.66,45.8,45.58,45.8,123696.0,40.8852,41.0105,40.8136,41.0105,123696.0
2021-11-23 13:00:00,45.79,45.86,45.65,45.76,135301.0,41.0016,41.0643,40.8762,40.9747,135301.0
2021-11-23 13:30:00,45.76,45.95,45.61,45.82,168312.0,40.9747,41.1449,40.8404,41.0285,168312.0
2021-11-23 14:00:00,45.81,45.92,45.71,45.81,137912.0,41.0195,41.118,40.93,41.0195,137912.0
2021-11-23 14:30:00,45.82,45.94,45.66,45.83,178568.0,41.0285,41.1359,40.8852,41.0374,178568.0
2021-11-23 15:00:00,45.82,45.87,45.72,45.76,203879.0,41.0285,41.0732,40.9389,40.9747,203879.0
2021-11-23 15:30:00,45.75,46.03,45.66,45.98,377668.0,40.9658,41.2165,40.8852,41.1717,377668.0
2021-11-24 09:30:00,45.03,45.03,43.62,44.03,517536.0,40.3211,40.3211,39.0585,39.4256,517536.0
2021-11-24 10:00:00,44.01,44.21,43.81,44.05,331163.0,39.4077,39.5868,39.2286,39.4436,331163.0
2021-11-24 10:30:00,44.03,44.23,43.79,43.9,390076.0,39.4256,39.6047,39.2107,39.3092,390076.0
2021-11-24 11:00:00,43.89,44.19,43.79,44.15,246782.0,39.3003,39.5689,39.2107,39.5331,246782.0
2021-11-24 11:30:00,44.16,44.53,44.03,44.4,154454.0,39.542,39.8734,39.4256,39.757,154454.0
2021-11-24 12:00:00,44.38,44.47,44.22,44.32,145144.0,39.739,39.8196,39.5958,39.6853,145144.0
2021-11-24 12:30:00,44.32,44.48,44.31,44.45,128084.0,39.6853,39.8286,39.6764,39.8017,128084.0
2021-11-24 13:00:00,44.46,44.5,44.29,44.35,152617.0,39.8107,39.8465,39.6585,39.7122,152617.0
2021-11-24 13:30:00,44.36,44.39,44.23,44.25,115862.0,39.7211,39.748,39.6047,39.6226,115862.0
2021-11-24 14:00:00,44.24,44.27,44.03,44.16,118070.0,39.6137,39.6405,39.4256,39.542,118070.0
2021-11-24 14:30:00,44.17,44.36,44.15,44.28,106581.0,39.551,39.7211,39.5331,39.6495,106581.0
2021-11-24 15:00:00,44.29,44.4,44.18,44.27,174710.0,39.6585,39.757,39.56,39.6405,174710.0
2021-11-24 15:30:00,44.28,44.33,44.06,44.07,560612.0,39.6495,39.6943,39.4525,39.4615,560612.0
2021-11-26 09:30:00,42.84,42.84,41.84,42.01,391683.0,38.3601,38.3601,37.4647,37.6169,391683.0
2021-11-26 10:00:00,41.97,42.29,41.67,42.01,358872.0,37.5811,37.8676,37.3124,37.6169,358872.0
2021-11-26 10:30:00,42.02,42.08,41.61,41.66,504354.0,37.6258,37.6796,37.2587,37.3035,504354.0
2021-11-26 11:00:00,41.67,41.75,40.56,41.39,350714.0,37.3124,37.3841,36.3185,37.0617,350714.0
2021-11-26 11:30:00,41.39,41.78,41.33,41.69,184661.0,37.0617,37.4109,37.008,37.3303,184661.0
2021-11-26 12:00:00,41.69,42.07,41.66,42.07,299348.0,37.3303,37.6706,37.3035,37.6706,299348.0
2021-11-26 12:30:00,42.07,42.23,41.67,41.84,526102.0,37.6706,37.8139,37.3124,37.4647,526102.0
2021-11-29 09:30:00,42.43,42.75,41.55,41.8,206313.0,37.993,38.2795,37.205,37.4288,206313.0
2021-11-29 10:00:00,41.8,41.93,41.45,41.47,127156.0,37.4288,37.5452,37.1154,37.1334,127156.0
2021-11-29 10:30:00,41.48,41.51,41.22,41.45,135732.0,37.1423,37.1692,36.9095,37.1154,135732.0
2021-11-29 11:00:00,41.44,41.61,41.43,41.48,158224.0,37.1065,37.2587,37.0975,37.1423,158224.0
2021-11-29 11:30:00,41.51,41.63,41.27,41.61,154719.0,37.1692,37.2766,36.9543,37.2587,154719.0
2021-11-29 12:00:00,41.59,41.92,41.58,41.87,140057.0,37.2408,37.5363,37.2318,37.4915,140057.0
2021-11-29 12:30:00,41.88,41.96,41.87,41.95,94160.0,37.5005,37.5721,37.4915,37.5632,94160.0
2021-11-29 13:00:00,41.94,42.03,41.7,41.73,109358.0,37.5542,37.6348,37.3393,37.3662,109358.0
2021-11-29 13:30:00,41.73,41.75,41.54,41.68,108544.0,37.3662,37.3841,37.196,37.3214,108544.0
2021-11-29 14:00:00,41.67,41.85,41.6,41.84,122303.0,37.3124,37.4736,37.2498,37.4647,122303.0
2021-11-29 14:30:00,41.84,41.88,41.69,41.73,129207.0,37.4647,37.5005,37.3303,37.3662,129207.0
2021-11-29 15:00:00,41.73,41.98,41.72,41.93,172683.0,37.3662,37.59,37.3572,37.5452,172683.0
2021-11-29 15:30:00,41.93,42.05,41.71,41.71,597361.0,37.5452,37.6527,37.3483,37.3483,597361.0
2021-11-30 09:30:00,41.32,41.63,40.9,40.91,255817.0,36.999,37.2766,36.623,36.6319,255817.0
2021-11-30 10:00:00,40.91,41.07,40.6,40.72,190240.0,36.6319,36.7752,36.3543,36.4618,190240.0
2021-11-30 10:30:00,40.75,40.95,40.16,40.16,242276.0,36.4886,36.6677,35.9603,35.9603,242276.0
2021-11-30 11:00:00,40.16,40.36,39.97,40.18,272574.0,35.9603,36.1394,35.7902,35.9782,272574.0
2021-11-30 11:30:00,40.17,40.26,39.76,39.86,223054.0,35.9693,36.0499,35.6022,35.6917,223054.0
2021-11-30 12:00:00,39.87,39.88,39.53,39.86,199065.0,35.7007,35.7096,35.3962,35.6917,199065.0
2021-11-30 12:30:00,39.84,39.96,39.74,39.8,134346.0,35.6738,35.7813,35.5843,35.638,134346.0
2021-11-30 13:00:00,39.81,39.83,39.56,39.68,138895.0,35.6469,35.6649,35.4231,35.5305,138895.0
2021-11-30 13:30:00,39.68,40.0,39.67,39.98,107820.0,35.5305,35.8171,35.5216,35.7992,107820.0
2021-11-30 14:00:00,39.99,40.24,39.96,39.96,208968.0,35.8081,36.032,35.7813,35.7813,208968.0
2021-11-30 14:30:00,39.97,40.03,39.86,39.98,118300.0,35.7902,35.8439,35.6917,35.7992,118300.0
2021-11-30 15:00:00,39.99,40.28,39.98,40.23,204326.0,35.8081,36.0678,35.7992,36.023,204326.0
2021-11-30 15:30:00,40.22,40.42,40.01,40.11,636945.0,36.0141,36.1932,35.826,35.9156,636945.0
2021-12-01 09:30:00,41.17,41.87,41.1,41.87,373205.0,36.8647,37.4915,36.802,37.4915,373205.0
2021-12-01 10:00:00,41.87,42.14,41.68,41.94,170294.0,37.4915,37.7333,37.3214,37.5542,170294.0
2021-12-01 10:30:00,41.91,42.0,41.46,41.54,127620.0,37.5273,37.6079,37.1244,37.196,127620.0
2021-12-01 11:00:00,41.54,41.54,41.23,41.25,150781.0,37.196,37.196,36.9184,36.9364,150781.0
2021-12-01 11:30:00,41.27,41.32,40.75,40.85,181491.0,36.9543,36.999,36.4886,36.5782,181491.0
2021-12-01 12:00:00,40.86,40.97,40.77,40.77,128629.0,36.5871,36.6856,36.5066,36.5066,128629.0
2021-12-01 12:30:00,40.78,40.83,40.33,40.35,134283.0,36.5155,36.5603,36.1126,36.1305,134283.0
2021-12-01 13:00:00,40.34,40.35,40.01,40.2,246123.0,36.1215,36.1305,35.826,35.9962,246123.0
2021-12-01 13:30:00,40.21,40.29,39.71,39.84,303809.0,36.0051,36.0767,35.5574,35.6738,303809.0
2021-12-01 14:00:00,39.85,39.97,39.34,39.5,383421.0,35.6828,35.7902,35.2261,35.3694,383421.0
2021-12-01 14:30:00,39.49,39.61,39.31,39.33,233143.0,35.3604,35.4679,35.1992,35.2171,233143.0
2021-12-01 15:00:00,39.33,39.38,38.97,39.07,330119.0,35.2171,35.2619,34.8948,34.9843,330119.0
2021-12-01 15:30:00,39.06,39.39,38.87,38.89,621247.0,34.9754,35.2709,34.8052,34.8231,621247.0
2021-12-02 09:30:00,39.16,40.32,38.99,40.24,470701.0,35.279,36.324,35.1258,36.252,470701.0
2021-12-02 10:00:00,40.25,40.28,39.54,40.05,352386.0,36.261,36.288,35.6213,36.0808,352386.0
2021-12-02 10:30:00,40.07,40.19,39.48,39.85,204420.0,36.0988,36.2069,35.5673,35.9006,204420.0
2021-12-02 11:00:00,39.85,40.37,39.69,40.31,190575.0,35.9006,36.3691,35.7565,36.315,190575.0
2021-12-02 11:30:00,40.31,40.59,40.09,40.49,225480.0,36.315,36.5673,36.1168,36.4772,225480.0
2021-12-02 12:00:00,40.49,40.72,40.34,40.71,176938.0,36.4772,36.6844,36.342,36.6754,176938.0
2021-12-02 12:30:00,40.73,40.77,40.48,40.58,142804.0,36.6934,36.7294,36.4682,36.5583,142804.0
2021-12-02 13:00:00,40.56,40.62,40.4,40.42,143241.0,36.5402,36.5943,36.3961,36.4141,143241.0
2021-12-02 13:30:00,40.42,40.97,40.34,40.91,121783.0,36.4141,36.9096,36.342,36.8555,121783.0
2021-12-02 14:00:00,40.9,41.03,40.83,41.01,138692.0,36.8465,36.9637,36.7835,36.9456,138692.0
2021-12-02 14:30:00,41.0,41.04,40.84,40.95,142714.0,36.9366,36.9727,36.7925,36.8916,142714.0
2021-12-02 15:00:00,40.95,41.08,40.87,41.02,163701.0,36.8916,37.0087,36.8195,36.9546,163701.0
2021-12-02 15:30:00,41.02,41.17,40.87,40.96,623861.0,36.9546,37.0898,36.8195,36.9006,623861.0
2021-12-03 09:30:00,41.19,41.69,40.9,41.05,329549.0,37.1078,37.5582,36.8465,36.9817,329549.0
2021-12-03 10:00:00,41.05,41.2,40.71,41.09,212894.0,36.9817,37.1168,36.6754,37.0177,212894.0
2021-12-03 10:30:00,41.08,41.1,40.49,40.53,139017.0,37.0087,37.0267,36.4772,36.5132,139017.0
2021-12-03 11:00:00,40.51,40.65,40.2,40.52,174848.0,36.4952,36.6213,36.2159,36.5042,174848.0
2021-12-03 11:30:00,40.5,40.69,40.24,40.27,114616.0,36.4862,36.6574,36.252,36.279,114616.0
2021-12-03 12:00:00,40.26,40.67,40.11,40.65,140308.0,36.27,36.6393,36.1348,36.6213,140308.0
2021-12-03 12:30:00,40.62,41.07,40.53,40.95,286860.0,36.5943,36.9997,36.5132,36.8916,286860.0
2021-12-03 13:00:00,40.93,41.11,40.83,40.95,181316.0,36.8736,37.0357,36.7835,36.8916,181316.0
2021-12-03 13:30:00,40.95,40.95,40.62,40.62,155709.0,36.8916,36.8916,36.5943,36.5943,155709.0
2021-12-03 14:00:00,40.62,40.78,40.4,40.68,134591.0,36.5943,36.7384,36.3961,36.6483,134591.0
2021-12-03 14:30:00,40.68,40.71,40.45,40.58,121446.0,36.6483,36.6754,36.4411,36.5583,121446.0
2021-12-03 15:00:00,40.58,40.86,40.48,40.76,234290.0,36.5583,36.8105,36.4682,36.7204,234290.0
2021-12-03 15:30:00,40.76,40.96,40.49,40.82,515255.0,36.7204,36.9006,36.4772,36.7745,515255.0
2021-12-06 09:30:00,41.55,42.36,41.31,42.31,288142.0,37.4321,38.1618,37.2159,38.1168,288142.0
2021-12-06 10:00:00,42.34,42.52,42.03,42.15,250898.0,38.1438,38.306,37.8646,37.9727,250898.0
2021-12-06 10:30:00,42.15,42.28,42.03,42.22,237013.0,37.9727,38.0898,37.8646,38.0357,237013.0
2021-12-06 11:00:00,42.22,42.22,41.75,41.92,169296.0,38.0357,38.0357,37.6123,37.7655,169296.0
2021-12-06 11:30:00,41.92,42.37,41.91,42.28,153884.0,37.7655,38.1709,37.7564,38.0898,153884.0
2021-12-06 12:00:00,42.29,42.47,42.24,42.39,93353.0,38.0988,38.2609,38.0537,38.1889,93353.0
2021-12-06 12:30:00,42.39,42.59,42.33,42.55,131579.0,38.1889,38.3691,38.1348,38.333,131579.0
2021-12-06 13:00:00,42.56,42.62,42.36,42.52,98292.0,38.342,38.3961,38.1618,38.306,98292.0
2021-12-06 13:30:00,42.51,42.73,42.42,42.64,157448.0,38.297,38.4952,38.2159,38.4141,157448.0
2021-12-06 14:00:00,42.64,42.72,42.51,42.7,129313.0,38.4141,38.4862,38.297,38.4681,129313.0
2021-12-06 14:30:00,42.71,42.74,42.38,42.41,151000.0,38.4772,38.5042,38.1799,38.2069,151000.0
2021-12-06 15:00:00,42.41,42.67,42.41,42.59,173676.0,38.2069,38.4411,38.2069,38.3691,173676.0
2021-12-06 15:30:00,42.59,42.62,42.29,42.37,679964.0,38.3691,38.3961,38.0988,38.1709,679964.0
2021-12-07 09:30:00,43.1,44.02,43.08,43.86,342996.0,38.8285,39.6573,38.8105,39.5132,342996.0
2021-12-07 10:00:00,43.85,44.12,43.7,44.05,143136.0,39.5042,39.7474,39.369,39.6844,143136.0
2021-12-07 10:30:00,44.1,44.19,43.91,44.08,108511.0,39.7294,39.8105,39.5582,39.7114,108511.0
2021-12-07 11:00:00,44.1,44.17,43.85,44.16,133168.0,39.7294,39.7925,39.5042,39.7835,133168.0
2021-12-07 11:30:00,44.19,44.24,44.05,44.06,110905.0,39.8105,39.8555,39.6844,39.6934,110905.0
2021-12-07 12:00:00,44.06,44.07,43.75,43.89,261508.0,39.6934,39.7024,39.4141,39.5402,261508.0
2021-12-07 12:30:00,43.89,44.06,43.88,44.02,106830.0,39.5402,39.6934,39.5312,39.6573,106830.0
2021-12-07 13:00:00,44.02,44.02,43.7,43.97,119711.0,39.6573,39.6573,39.369,39.6123,119711.0
2021-12-07 13:30:00,43.97,44.09,43.93,44.04,94706.0,39.6123,39.7204,39.5762,39.6753,94706.0
2021-12-07 14:00:00,44.04,44.05,43.82,43.95,111597.0,39.6753,39.6844,39.4771,39.5943,111597.0
2021-12-07 14:30:00,43.95,44.1,43.93,44.0,206044.0,39.5943,39.7294,39.5762,39.6393,206044.0
2021-12-07 15:00:00,44.0,44.11,43.9,43.91,224230.0,39.6393,39.7384,39.5492,39.5582,224230.0
2021-12-07 15:30:00,43.91,43.97,43.52,43.7,519130.0,39.5582,39.6123,39.2069,39.369,519130.0
2021-12-08 09:30:00,43.59,44.04,43.46,43.52,149363.0,39.2699,39.6753,39.1528,39.2069,149363.0
2021-12-08 10:00:00,43.52,43.9,43.52,43.6,126848.0,39.2069,39.5492,39.2069,39.279,126848.0
2021-12-08 10:30:00,43.56,43.65,43.36,43.46,187607.0,39.2429,39.324,39.0627,39.1528,187607.0
2021-12-08 11:00:00,43.48,43.67,43.41,43.63,99298.0,39.1708,39.342,39.1078,39.306,99298.0
2021-12-08 11:30:00,43.63,43.75,43.56,43.67,92330.0,39.306,39.4141,39.2429,39.342,92330.0
2021-12-08 12:00:00,43.65,43.72,43.36,43.42,214823.0,39.324,39.3871,39.0627,39.1168,214823.0
2021-12-08 12:30:00,43.41,43.55,43.37,43.47,128257.0,39.1078,39.2339,39.0717,39.1618,128257.0
2021-12-08 13:00:00,43.47,43.66,43.44,43.66,118051.0,39.1618,39.333,39.1348,39.333,118051.0
2021-12-08 13:30:00,43.66,43.84,43.65,43.7,134938.0,39.333,39.4952,39.324,39.369,134938.0
2021-12-08 14:00:00,43.7,43.71,43.6,43.65,169635.0,39.369,39.3781,39.279,39.324,169635.0
2021-12-08 14:30:00,43.65,43.65,43.48,43.61,184801.0,39.324,39.324,39.1708,39.288,184801.0
2021-12-08 15:00:00,43.61,43.65,43.54,43.6,233792.0,39.288,39.324,39.2249,39.279,233792.0
2021-12-08 15:30:00,43.59,43.68,43.5,43.51,507271.0,39.2699,39.351,39.1889,39.1979,507271.0
2021-12-09 09:30:00,43.2,44.21,43.2,43.99,147381.0,38.9186,39.8285,38.9186,39.6303,147381.0
2021-12-09 10:00:00,43.99,44.35,43.91,44.01,78156.0,39.6303,39.9546,39.5582,39.6483,78156.0
2021-12-09 10:30:00,44.01,44.01,43.59,43.64,96096.0,39.6483,39.6483,39.2699,39.315,96096.0
2021-12-09 11:00:00,43.65,43.77,43.54,43.69,86513.0,39.324,39.4321,39.2249,39.36,86513.0
2021-12-09 11:30:00,43.69,43.78,43.61,43.65,78786.0,39.36,39.4411,39.288,39.324,78786.0
2021-12-09 12:00:00,43.65,43.69,43.59,43.6,62691.0,39.324,39.36,39.2699,39.279,62691.0
2021-12-09 12:30:00,43.58,43.77,43.57,43.65,97819.0,39.2609,39.4321,39.2519,39.324,97819.0
2021-12-09 13:00:00,43.64,43.67,43.52,43.65,109233.0,39.315,39.342,39.2069,39.324,109233.0
2021-12-09 13:30:00,43.65,43.71,43.52,43.6,93636.0,39.324,39.3781,39.2069,39.279,93636.0
2021-12-09 14:00:00,43.6,43.64,43.33,43.33,76809.0,39.279,39.315,39.0357,39.0357,76809.0
2021-12-09 14:30:00,43.32,43.56,43.29,43.5,150166.0,39.0267,39.2429,38.9997,39.1889,150166.0
2021-12-09 15:00:00,43.5,43.57,43.29,43.32,195840.0,39.1889,39.2519,38.9997,39.0267,195840.0
2021-12-09 15:30:00,43.32,43.38,43.18,43.25,329488.0,39.0267,39.0808,38.9006,38.9636,329488.0
2021-12-10 09:30:00,43.25,43.51,42.9,42.98,165474.0,38.9636,39.1979,38.6483,38.7204,165474.0
2021-12-10 10:00:00,43.05,43.45,43.04,43.28,134324.0,38.7835,39.1438,38.7745,38.9907,134324.0
2021-12-10 10:30:00,43.31,43.41,43.13,43.33,113084.0,39.0177,39.1078,38.8555,39.0357,113084.0
2021-12-10 11:00:00,43.32,43.32,42.91,43.07,127224.0,39.0267,39.0267,38.6573,38.8015,127224.0
2021-12-10 11:30:00,43.07,43.34,42.9,43.33,155431.0,38.8015,39.0447,38.6483,39.0357,155431.0
2021-12-10 12:00:00,43.32,43.41,43.17,43.18,76455.0,39.0267,39.1078,38.8916,38.9006,76455.0
2021-12-10 12:30:00,43.19,43.28,43.11,43.26,46645.0,38.9096,38.9907,38.8375,38.9726,46645.0
2021-12-10 13:00:00,43.26,43.39,43.21,43.24,85952.0,38.9726,39.0898,38.9276,38.9546,85952.0
2021-12-10 13:30:00,43.23,43.26,43.12,43.22,239588.0,38.9456,38.9726,38.8465,38.9366,239588.0
2021-12-10 14:00:00,43.22,43.39,43.16,43.33,114271.0,38.9366,39.0898,38.8826,39.0357,114271.0
2021-12-10 14:30:00,43.33,43.34,43.16,43.16,140782.0,39.0357,39.0447,38.8826,38.8826,140782.0
2021-12-10 15:00:00,43.16,43.22,43.07,43.16,131006.0,38.8826,38.9366,38.8015,38.8826,131006.0
2021-12-10 15:30:00,43.16,43.33,43.15,43.23,307075.0,38.8826,39.0357,38.8736,38.9456,307075.0
2021-12-13 09:30:00,43.22,43.58,42.5,42.59,273546.0,38.9366,39.2609,38.288,38.3691,273546.0
2021-12-13 10:00:00,42.61,42.73,42.2,42.24,163019.0,38.3871,38.4952,38.0177,38.0537,163019.0
2021-12-13 10:30:00,42.23,42.36,41.84,41.91,177155.0,38.0447,38.1618,37.6934,37.7564,177155.0
2021-12-13 11:00:00,41.89,41.94,41.6,41.64,160771.0,37.7384,37.7835,37.4772,37.5132,160771.0
2021-12-13 11:30:00,41.63,41.75,41.37,41.48,171642.0,37.5042,37.6123,37.27,37.3691,171642.0
2021-12-13 12:00:00,41.47,41.75,41.32,41.75,168230.0,37.36,37.6123,37.2249,37.6123,168230.0
2021-12-13 12:30:00,41.75,41.83,41.44,41.52,211299.0,37.6123,37.6844,37.333,37.4051,211299.0
2021-12-13 13:00:00,41.51,41.65,41.5,41.62,105569.0,37.3961,37.5222,37.3871,37.4952,105569.0
2021-12-13 13:30:00,41.63,41.75,41.53,41.75,92408.0,37.5042,37.6123,37.4141,37.6123,92408.0
2021-12-13 14:00:00,41.74,42.08,41.71,42.03,193160.0,37.6033,37.9096,37.5763,37.8646,193160.0
2021-12-13 14:30:00,42.0,42.12,41.95,42.12,178915.0,37.8375,37.9456,37.7925,37.9456,178915.0
2021-12-13 15:00:00,42.12,42.33,42.11,42.31,148086.0,37.9456,38.1348,37.9366,38.1168,148086.0
2021-12-13 15:30:00,42.32,42.39,42.03,42.06,407278.0,38.1258,38.1889,37.8646,37.8916,407278.0
2021-12-14 09:30:00,41.9,42.96,41.68,42.73,238741.0,37.7474,38.7024,37.5492,38.4952,238741.0
2021-12-14 10:00:00,42.74,42.99,42.44,42.92,205893.0,38.5042,38.7294,38.2339,38.6663,205893.0
2021-12-14 10:30:00,42.91,42.91,42.37,42.46,289430.0,38.6573,38.6573,38.1709,38.2519,289430.0
2021-12-14 11:00:00,42.43,42.45,42.13,42.31,196141.0,38.2249,38.2429,37.9546,38.1168,196141.0
2021-12-14 11:30:00,42.31,42.48,42.18,42.32,156007.0,38.1168,38.27,37.9997,38.1258,156007.0
2021-12-14 12:00:00,42.32,42.55,42.23,42.53,152658.0,38.1258,38.333,38.0447,38.315,152658.0
2021-12-14 12:30:00,42.53,42.54,42.34,42.36,113128.0,38.315,38.324,38.1438,38.1618,113128.0
2021-12-14 13:00:00,42.36,42.52,42.33,42.43,306165.0,38.1618,38.306,38.1348,38.2249,306165.0
2021-12-14 13:30:00,42.4,42.48,42.26,42.29,235502.0,38.1979,38.27,38.0718,38.0988,235502.0
2021-12-14 14:00:00,42.28,42.38,42.17,42.17,286961.0,38.0898,38.1799,37.9907,37.9907,286961.0
2021-12-14 14:30:00,42.18,42.21,42.06,42.19,167936.0,37.9997,38.0267,37.8916,38.0087,167936.0
2021-12-14 15:00:00,42.19,42.5,42.17,42.5,229954.0,38.0087,38.288,37.9907,38.288,229954.0
2021-12-14 15:30:00,42.49,42.64,42.22,42.45,769339.0,38.279,38.4141,38.0357,38.2429,769339.0
2021-12-15 09:30:00,42.34,42.76,41.69,41.69,537052.0,38.1438,38.5222,37.5582,37.5582,537052.0
2021-12-15 10:00:00,41.7,41.81,40.89,41.12,293145.0,37.5673,37.6664,36.8375,37.0447,293145.0
2021-12-15 10:30:00,41.13,41.19,40.87,41.03,299750.0,37.0537,37.1078,36.8195,36.9637,299750.0
2021-12-15 11:00:00,41.03,41.23,40.7,40.71,187943.0,36.9637,37.1438,36.6664,36.6754,187943.0
2021-12-15 11:30:00,40.72,40.9,40.55,40.84,187325.0,36.6844,36.8465,36.5312,36.7925,187325.0
2021-12-15 12:00:00,40.84,41.2,40.83,41.2,154017.0,36.7925,37.1168,36.7835,37.1168,154017.0
2021-12-15 12:30:00,41.18,41.24,40.97,41.05,165321.0,37.0988,37.1528,36.9096,36.9817,165321.0
2021-12-15 13:00:00,41.04,41.05,40.89,40.97,120879.0,36.9727,36.9817,36.8375,36.9096,120879.0
2021-12-15 13:30:00,40.96,41.15,40.88,41.13,175750.0,36.9006,37.0718,36.8285,37.0537,175750.0
2021-12-15 14:00:00,41.08,41.59,40.84,41.34,221980.0,37.0087,37.4682,36.7925,37.2429,221980.0
2021-12-15 14:30:00,41.32,41.47,41.18,41.27,210558.0,37.2249,37.36,37.0988,37.1799,210558.0
2021-12-15 15:00:00,41.27,41.83,41.22,41.8,260234.0,37.1799,37.6844,37.1348,37.6573,260234.0
2021-12-15 15:30:00,41.81,41.9,41.53,41.77,544351.0,37.6664,37.7474,37.4141,37.6303,544351.0
2021-12-16 09:30:00,41.99,42.57,41.58,42.13,557826.0,37.8285,38.351,37.4591,37.9546,557826.0
2021-12-16 10:00:00,42.17,42.31,41.68,42.08,257012.0,37.9907,38.1168,37.5492,37.9096,257012.0
2021-12-16 10:30:00,42.06,42.12,41.84,41.94,217085.0,37.8916,37.9456,37.6934,37.7835,217085.0
2021-12-16 11:00:00,41.92,42.05,41.6,42.05,437610.0,37.7655,37.8826,37.4772,37.8826,437610.0
2021-12-16 11:30:00,42.04,42.04,41.48,41.49,212623.0,37.8736,37.8736,37.3691,37.3781,212623.0
2021-12-16 12:00:00,41.51,41.67,41.46,41.56,101409.0,37.3961,37.5402,37.351,37.4411,101409.0
2021-12-16 12:30:00,41.55,41.6,41.21,41.28,99924.0,37.4321,37.4772,37.1258,37.1889,99924.0
2021-12-16 13:00:00,41.27,41.53,41.27,41.46,81762.0,37.1799,37.4141,37.1799,37.351,81762.0
2021-12-16 13:30:00,41.46,41.63,41.27,41.52,121997.0,37.351,37.5042,37.1799,37.4051,121997.0
2021-12-16 14:00:00,41.54,41.59,41.32,41.34,142529.0,37.4231,37.4682,37.2249,37.2429,142529.0
2021-12-16 14:30:00,41.34,41.42,41.1,41.24,141611.0,37.2429,37.315,37.0267,37.1528,141611.0
2021-12-16 15:00:00,41.24,41.41,41.09,41.41,158182.0,37.1528,37.306,37.0177,37.306,158182.0
2021-12-16 15:30:00,41.41,41.47,41.15,41.18,458870.0,37.306,37.36,37.0718,37.0988,458870.0
2021-12-17 09:30:00,40.65,41.05,40.16,40.65,421227.0,36.6213,36.9817,36.1799,36.6213,421227.0
2021-12-17 10:00:00,40.63,40.88,40.43,40.88,209691.0,36.6033,36.8285,36.4231,36.8285,209691.0
2021-12-17 10:30:00,40.88,41.45,40.8,41.25,217473.0,36.8285,37.342,36.7565,37.1619,217473.0
2021-12-17 11:00:00,41.24,41.47,41.2,41.39,133739.0,37.1528,37.36,37.1168,37.288,133739.0
2021-12-17 11:30:00,41.38,41.42,41.09,41.27,110025.0,37.279,37.315,37.0177,37.1799,110025.0
2021-12-17 12:00:00,41.25,41.25,41.0,41.13,80828.0,37.1619,37.1619,36.9366,37.0537,80828.0
2021-12-17 12:30:00,41.14,41.36,41.07,41.35,313556.0,37.0628,37.261,36.9997,37.2519,313556.0
2021-12-17 13:00:00,41.32,41.46,41.28,41.45,68702.0,37.2249,37.351,37.1889,37.342,68702.0
2021-12-17 13:30:00,41.45,41.59,41.4,41.5,98013.0,37.342,37.4682,37.297,37.3871,98013.0
2021-12-17 14:00:00,41.51,41.6,41.37,41.53,97834.0,37.3961,37.4772,37.27,37.4141,97834.0
2021-12-17 14:30:00,41.55,41.6,41.42,41.5,87722.0,37.4321,37.4772,37.315,37.3871,87722.0
2021-12-17 15:00:00,41.49,41.69,41.42,41.59,135696.0,37.3781,37.5582,37.315,37.4682,135696.0
2021-12-17 15:30:00,41.59,41.66,41.24,41.26,605228.0,37.4682,37.5312,37.1528,37.1709,605228.0
2021-12-20 09:30:00,40.53,40.53,39.7,40.13,224445.0,36.5132,36.5132,35.7655,36.1529,224445.0
2021-12-20 10:00:00,40.14,40.16,39.8,39.9,312202.0,36.1619,36.1799,35.8556,35.9456,312202.0
2021-12-20 10:30:00,39.88,39.88,39.31,39.4,210970.0,35.9276,35.9276,35.4141,35.4952,210970.0
2021-12-20 11:00:00,39.38,39.43,39.05,39.22,149744.0,35.4772,35.5222,35.1799,35.333,149744.0
2021-12-20 11:30:00,39.23,39.29,39.07,39.18,151228.0,35.342,35.3961,35.1979,35.297,151228.0
2021-12-20 12:00:00,39.18,39.18,38.76,38.88,283978.0,35.297,35.297,34.9186,35.0267,283978.0
2021-12-20 12:30:00,38.89,38.91,38.71,38.73,170375.0,35.0357,35.0538,34.8736,34.8916,170375.0
2021-12-20 13:00:00,38.72,38.86,38.62,38.82,153865.0,34.8826,35.0087,34.7925,34.9727,153865.0
2021-12-20 13:30:00,38.81,39.01,38.69,38.93,141236.0,34.9637,35.1439,34.8556,35.0718,141236.0
2021-12-20 14:00:00,38.94,39.33,38.92,39.2,206089.0,35.0808,35.4321,35.0628,35.315,206089.0
2021-12-20 14:30:00,39.21,39.23,39.0,39.06,137311.0,35.324,35.342,35.1348,35.1889,137311.0
2021-12-20 15:00:00,39.07,39.29,38.95,39.27,242663.0,35.1979,35.3961,35.0898,35.3781,242663.0
2021-12-20 15:30:00,39.27,39.43,39.12,39.33,604540.0,35.3781,35.5222,35.243,35.4321,604540.0
2021-12-21 09:30:00,40.0,40.78,39.97,40.67,227622.0,36.0357,36.7384,36.0087,36.6393,227622.0
2021-12-21 10:00:00,40.68,40.99,40.65,40.74,191184.0,36.6483,36.9276,36.6213,36.7024,191184.0
2021-12-21 10:30:00,40.76,40.85,40.59,40.65,197149.0,36.7204,36.8015,36.5673,36.6213,197149.0
2021-12-21 11:00:00,40.67,40.73,40.44,40.68,266726.0,36.6393,36.6934,36.4321,36.6483,266726.0
2021-12-21 11:30:00,40.68,40.99,40.68,40.86,105186.0,36.6483,36.9276,36.6483,36.8105,105186.0
2021-12-21 12:00:00,40.85,41.03,40.82,40.95,76139.0,36.8015,36.9637,36.7745,36.8916,76139.0
2021-12-21 12:30:00,40.95,41.06,40.89,41.05,69563.0,36.8916,36.9907,36.8375,36.9817,69563.0
2021-12-21 13:00:00,41.04,41.18,40.93,40.97,114241.0,36.9727,37.0988,36.8736,36.9096,114241.0
2021-12-21 13:30:00,40.98,40.99,40.77,40.81,98827.0,36.9186,36.9276,36.7294,36.7655,98827.0
2021-12-21 14:00:00,40.82,40.99,40.81,40.96,86046.0,36.7745,36.9276,36.7655,36.9006,86046.0
2021-12-21 14:30:00,40.97,41.01,40.79,40.88,71135.0,36.9096,36.9456,36.7474,36.8285,71135.0
2021-12-21 15:00:00,40.87,40.98,40.86,40.89,91067.0,36.8195,36.9186,36.8105,36.8375,91067.0
2021-12-21 15:30:00,40.89,40.98,40.75,40.93,277414.0,36.8375,36.9186,36.7114,36.8736,277414.0
2021-12-22 09:30:00,40.85,41.02,40.63,40.9,155483.0,36.8015,36.9546,36.6033,36.8465,155483.0
2021-12-22 10:00:00,40.91,41.2,40.86,40.98,158393.0,36.8555,37.1168,36.8105,36.9186,158393.0
2021-12-22 10:30:00,40.96,41.24,40.9,41.16,118905.0,36.9006,37.1528,36.8465,37.0808,118905.0
2021-12-22 11:00:00,41.17,41.26,41.03,41.17,119414.0,37.0898,37.1709,36.9637,37.0898,119414.0
2021-12-22 11:30:00,41.18,41.29,41.1,41.26,88619.0,37.0988,37.1979,37.0267,37.1709,88619.0
2021-12-22 12:00:00,41.26,41.35,41.19,41.32,86432.0,37.1709,37.2519,37.1078,37.2249,86432.0
2021-12-22 12:30:00,41.33,41.43,41.25,41.39,75034.0,37.2339,37.324,37.1619,37.288,75034.0
2021-12-22 13:00:00,41.39,41.45,41.35,41.4,61586.0,37.288,37.342,37.2519,37.297,61586.0
2021-12-22 13:30:00,41.41,41.44,41.21,41.32,78978.0,37.306,37.333,37.1258,37.2249,78978.0
2021-12-22 14:00:00,41.31,41.31,41.1,41.1,114305.0,37.2159,37.2159,37.0267,37.0267,114305.0
2021-12-22 14:30:00,41.12,41.18,41.08,41.11,86147.0,37.0447,37.0988,37.0087,37.0357,86147.0
2021-12-22 15:00:00,41.11,41.17,40.99,41.08,116582.0,37.0357,37.0898,36.9276,37.0087,116582.0
2021-12-22 15:30:00,41.08,41.21,41.06,41.08,364130.0,37.0087,37.1258,36.9907,37.0087,364130.0
2021-12-23 09:30:00,41.31,41.55,40.96,41.01,156715.0,37.2159,37.4321,36.9006,36.9456,156715.0
2021-12-23 10:00:00,41.01,41.23,40.94,41.12,103691.0,36.9456,37.1438,36.8826,37.0447,103691.0
2021-12-23 10:30:00,41.12,41.21,41.02,41.2,113998.0,37.0447,37.1258,36.9546,37.1168,113998.0
2021-12-23 11:00:00,41.2,41.43,41.11,41.41,216472.0,37.1168,37.324,37.0357,37.306,216472.0
2021-12-23 11:30:00,41.43,41.48,41.35,41.4,53359.0,37.324,37.3691,37.2519,37.297,53359.0
2021-12-23 12:00:00,41.4,41.41,41.33,41.4,47137.0,37.297,37.306,37.2339,37.297,47137.0
2021-12-23 12:30:00,41.4,41.46,41.34,41.36,49260.0,37.297,37.351,37.2429,37.261,49260.0
2021-12-23 13:00:00,41.36,41.55,41.36,41.55,45340.0,37.261,37.4321,37.261,37.4321,45340.0
2021-12-23 13:30:00,41.55,41.55,41.42,41.5,44626.0,37.4321,37.4321,37.315,37.3871,44626.0
2021-12-23 14:00:00,41.49,41.5,41.38,41.45,55993.0,37.3781,37.3871,37.279,37.342,55993.0
2021-12-23 14:30:00,41.44,41.44,41.28,41.28,55396.0,37.333,37.333,37.1889,37.1889,55396.0
2021-12-23 15:00:00,41.29,41.35,41.22,41.29,78290.0,37.1979,37.2519,37.1348,37.1979,78290.0
2021-12-23 15:30:00,41.29,41.45,41.25,41.26,233730.0,37.1979,37.342,37.1619,37.1709,233730.0
2021-12-27 09:30:00,41.41,41.5,41.05,41.14,87215.0,37.306,37.3871,36.9817,37.0628,87215.0
2021-12-27 10:00:00,41.16,41.42,41.06,41.39,59073.0,37.0808,37.315,36.9907,37.288,59073.0
2021-12-27 10:30:00,41.38,41.41,41.27,41.29,251757.0,37.279,37.306,37.1799,37.1979,251757.0
2021-12-27 11:00:00,41.31,41.55,41.3,41.37,231382.0,37.2159,37.4321,37.2069,37.27,231382.0
2021-12-27 11:30:00,41.38,41.42,41.31,41.36,81088.0,37.279,37.315,37.2159,37.261,81088.0
2021-12-27 12:00:00,41.36,41.41,41.29,41.3,62836.0,37.261,37.306,37.1979,37.2069,62836.0
2021-12-27 12:30:00,41.3,41.34,41.17,41.27,85276.0,37.2069,37.2429,37.0898,37.1799,85276.0
2021-12-27 13:00:00,41.26,41.27,41.17,41.2,57563.0,37.1709,37.1799,37.0898,37.1168,57563.0
2021-12-27 13:30:00,41.2,41.22,41.08,41.17,74255.0,37.1168,37.1348,37.0087,37.0898,74255.0
2021-12-27 14:00:00,41.16,41.25,41.13,41.21,89172.0,37.0808,37.1619,37.0537,37.1258,89172.0
2021-12-27 14:30:00,41.22,41.25,41.09,41.09,178874.0,37.1348,37.1619,37.0177,37.0177,178874.0
2021-12-27 15:00:00,41.09,41.1,40.96,41.0,180725.0,37.0177,37.0267,36.9006,36.9366,180725.0
2021-12-27 15:30:00,41.0,41.16,40.96,41.12,716936.0,36.9366,37.0808,36.9006,37.0447,716936.0
2021-12-28 09:30:00,41.0,41.6,40.85,41.52,110268.0,36.9366,37.4772,36.8015,37.4051,110268.0
2021-12-28 10:00:00,41.51,41.71,41.41,41.52,100383.0,37.3961,37.5763,37.306,37.4051,100383.0
2021-12-28 10:30:00,41.5,41.58,41.17,41.2,81508.0,37.3871,37.4591,37.0898,37.1168,81508.0
2021-12-28 11:00:00,41.19,41.2,40.84,40.94,60667.0,37.1078,37.1168,36.7925,36.8826,60667.0
2021-12-28 11:30:00,40.94,41.07,40.9,41.03,77625.0,36.8826,36.9997,36.8465,36.9637,77625.0
2021-12-28 12:00:00,41.02,41.03,40.9,40.91,51843.0,36.9546,36.9637,36.8465,36.8555,51843.0
2021-12-28 12:30:00,40.9,41.01,40.85,40.97,88833.0,36.8465,36.9456,36.8015,36.9096,88833.0
2021-12-28 13:00:00,40.95,40.96,40.87,40.9,62957.0,36.8916,36.9006,36.8195,36.8465,62957.0
2021-12-28 13:30:00,40.89,40.89,40.68,40.72,64275.0,36.8375,36.8375,36.6483,36.6844,64275.0
2021-12-28 14:00:00,40.71,40.71,40.57,40.66,84625.0,36.6754,36.6754,36.5492,36.6303,84625.0
2021-12-28 14:30:00,40.66,40.69,40.57,40.62,86026.0,36.6303,36.6574,36.5492,36.5943,86026.0
2021-12-28 15:00:00,40.63,40.75,40.61,40.7,95707.0,36.6033,36.7114,36.5853,36.6664,95707.0
2021-12-28 15:30:00,40.71,40.75,40.56,40.58,400477.0,36.6754,36.7114,36.5402,36.5583,400477.0
2021-12-29 09:30:00,40.62,40.62,40.27,40.34,190105.0,36.5943,36.5943,36.279,36.342,190105.0
2021-12-29 10:00:00,40.36,40.52,40.25,40.41,162461.0,36.3601,36.5042,36.261,36.4051,162461.0
2021-12-29 10:30:00,40.41,40.67,40.36,40.66,180662.0,36.4051,36.6393,36.3601,36.6303,180662.0
2021-12-29 11:00:00,40.68,40.81,40.5,40.5,175049.0,36.6483,36.7655,36.4862,36.4862,175049.0
2021-12-29 11:30:00,40.52,40.65,40.43,40.61,246117.0,36.5042,36.6213,36.4231,36.5853,246117.0
2021-12-29 12:00:00,40.61,40.72,40.49,40.57,88418.0,36.5853,36.6844,36.4772,36.5492,88418.0
2021-12-29 12:30:00,40.58,40.75,40.52,40.73,97333.0,36.5583,36.7114,36.5042,36.6934,97333.0
2021-12-29 13:00:00,40.72,40.81,40.6,40.64,110987.0,36.6844,36.7655,36.5763,36.6123,110987.0
2021-12-29 13:30:00,40.65,40.66,40.58,40.64,62684.0,36.6213,36.6303,36.5583,36.6123,62684.0
2021-12-29 14:00:00,40.64,40.65,40.5,40.56,70270.0,36.6123,36.6213,36.4862,36.5402,70270.0
2021-12-29 14:30:00,40.55,40.58,40.47,40.52,77121.0,36.5312,36.5583,36.4592,36.5042,77121.0
2021-12-29 15:00:00,40.52,40.55,40.47,40.5,68626.0,36.5042,36.5312,36.4592,36.4862,68626.0
2021-12-29 15:30:00,40.5,40.63,40.49,40.58,385780.0,36.4862,36.6033,36.4772,36.5583,385780.0
2021-12-30 09:30:00,40.48,41.2,40.48,41.18,126499.0,36.4682,37.1168,36.4682,37.0988,126499.0
2021-12-30 10:00:00,41.14,41.21,41.02,41.13,137637.0,37.0628,37.1258,36.9546,37.0537,137637.0
2021-12-30 10:30:00,41.12,41.18,40.87,40.9,176859.0,37.0447,37.0988,36.8195,36.8465,176859.0
2021-12-30 11:00:00,40.89,40.93,40.82,40.92,138111.0,36.8375,36.8736,36.7745,36.8646,138111.0
2021-12-30 11:30:00,40.92,41.05,40.88,41.03,155985.0,36.8646,36.9817,36.8285,36.9637,155985.0
2021-12-30 12:00:00,41.03,41.08,40.95,40.99,203877.0,36.9637,37.0087,36.8916,36.9276,203877.0
2021-12-30 12:30:00,40.99,41.0,40.85,40.98,108194.0,36.9276,36.9366,36.8015,36.9186,108194.0
2021-12-30 13:00:00,40.98,41.01,40.89,40.97,103978.0,36.9186,36.9456,36.8375,36.9096,103978.0
2021-12-30 13:30:00,40.97,41.01,40.88,40.9,125393.0,36.9096,36.9456,36.8285,36.8465,125393.0
2021-12-30 14:00:00,40.89,40.99,40.82,40.98,186527.0,36.8375,36.9276,36.7745,36.9186,186527.0
2021-12-30 14:30:00,40.97,41.06,40.94,41.05,189739.0,36.9096,36.9907,36.8826,36.9817,189739.0
2021-12-30 15:00:00,41.05,41.06,40.81,40.89,192600.0,36.9817,36.9907,36.7655,36.8375,192600.0
2021-12-30 15:30:00,40.89,40.92,40.75,40.82,354952.0,36.8375,36.8646,36.7114,36.7745,354952.0
2021-12-31 09:30:00,40.62,40.83,40.17,40.31,128094.0,36.5943,36.7835,36.1889,36.315,128094.0
2021-12-31 10:00:00,40.32,40.4,40.05,40.11,129829.0,36.324,36.3961,36.0808,36.1348,129829.0
2021-12-31 10:30:00,40.09,40.14,39.99,40.11,140546.0,36.1168,36.1619,36.0267,36.1348,140546.0
2021-12-31 11:00:00,40.12,40.26,40.05,40.22,96385.0,36.1438,36.27,36.0808,36.2339,96385.0
2021-12-31 11:30:00,40.23,40.24,40.03,40.05,66064.0,36.2429,36.252,36.0628,36.0808,66064.0
2021-12-31 12:00:00,40.04,40.11,40.03,40.07,54572.0,36.0718,36.1348,36.0628,36.0988,54572.0
2021-12-31 12:30:00,40.07,40.17,40.05,40.17,64496.0,36.0988,36.1889,36.0808,36.1889,64496.0
2021-12-31 13:00:00,40.18,40.31,40.17,40.27,47707.0,36.1979,36.315,36.1889,36.279,47707.0
2021-12-31 13:30:00,40.28,40.45,40.26,40.44,64025.0,36.288,36.4411,36.27,36.4321,64025.0
2021-12-31 14:00:00,40.44,40.58,40.4,40.57,73263.0,36.4321,36.5583,36.3961,36.5492,73263.0
2021-12-31 14:30:00,40.58,40.6,40.5,40.54,71246.0,36.5583,36.5763,36.4862,36.5222,71246.0
2021-12-31 15:00:00,40.55,40.71,40.54,40.71,98383.0,36.5312,36.6754,36.5222,36.6754,98383.0
2021-12-31 15:30:00,40.71,40.8,40.57,40.61,368959.0,36.6754,36.7565,36.5492,36.5853,368959.0
2022-01-03 09:30:00,41.01,41.55,40.97,41.2,207205.0,36.9456,37.4321,36.9096,37.1168,207205.0
2022-01-03 10:00:00,41.27,41.72,41.23,41.71,237797.0,37.1799,37.5853,37.1438,37.5763,237797.0
2022-01-03 10:30:00,41.74,41.78,41.22,41.26,157359.0,37.6033,37.6393,37.1348,37.1709,157359.0
2022-01-03 11:00:00,41.24,41.41,41.08,41.17,96362.0,37.1528,37.306,37.0087,37.0898,96362.0
2022-01-03 11:30:00,41.15,41.23,41.0,41.17,77573.0,37.0718,37.1438,36.9366,37.0898,77573.0
2022-01-03 12:00:00,41.15,41.17,40.97,41.07,53022.0,37.0718,37.0898,36.9096,36.9997,53022.0
2022-01-03 12:30:00,41.07,41.21,41.04,41.13,42082.0,36.9997,37.1258,36.9727,37.0537,42082.0
2022-01-03 13:00:00,41.14,41.17,40.91,40.93,63798.0,37.0628,37.0898,36.8555,36.8736,63798.0
2022-01-03 13:30:00,40.93,40.98,40.82,40.88,70027.0,36.8736,36.9186,36.7745,36.8285,70027.0
2022-01-03 14:00:00,40.89,40.96,40.85,40.89,73628.0,36.8375,36.9006,36.8015,36.8375,73628.0
2022-01-03 14:30:00,40.89,40.91,40.7,40.77,102012.0,36.8375,36.8555,36.6664,36.7294,102012.0
2022-01-03 15:00:00,40.76,40.83,40.73,40.82,101181.0,36.7204,36.7835,36.6934,36.7745,101181.0
2022-01-03 15:30:00,40.82,40.87,40.74,40.82,381648.0,36.7745,36.8195,36.7024,36.7745,381648.0
2022-01-04 09:30:00,41.42,41.91,41.3,41.54,215041.0,37.315,37.7564,37.2069,37.4231,215041.0
2022-01-04 10:00:00,41.55,41.65,41.37,41.57,101262.0,37.4321,37.5222,37.27,37.4501,101262.0
2022-01-04 10:30:00,41.58,41.75,41.4,41.46,104958.0,37.4591,37.6123,37.297,37.351,104958.0
2022-01-04 11:00:00,41.46,41.57,41.22,41.37,80490.0,37.351,37.4501,37.1348,37.27,80490.0
2022-01-04 11:30:00,41.42,41.86,41.3,41.85,125577.0,37.315,37.7114,37.2069,37.7024,125577.0
2022-01-04 12:00:00,41.84,41.96,41.78,41.93,92041.0,37.6934,37.8015,37.6393,37.7745,92041.0
2022-01-04 12:30:00,41.92,42.24,41.91,42.12,88343.0,37.7655,38.0537,37.7564,37.9456,88343.0
2022-01-04 13:00:00,42.12,42.15,42.01,42.1,83778.0,37.9456,37.9727,37.8465,37.9276,83778.0
2022-01-04 13:30:00,42.11,42.11,41.76,41.76,53607.0,37.9366,37.9366,37.6213,37.6213,53607.0
2022-01-04 14:00:00,41.76,41.88,41.71,41.72,57593.0,37.6213,37.7294,37.5763,37.5853,57593.0
2022-01-04 14:30:00,41.72,41.83,41.63,41.82,87276.0,37.5853,37.6844,37.5042,37.6754,87276.0
2022-01-04 15:00:00,41.82,41.85,41.71,41.75,73187.0,37.6754,37.7024,37.5763,37.6123,73187.0
2022-01-04 15:30:00,41.76,41.76,41.59,41.67,389721.0,37.6213,37.6213,37.4682,37.5402,389721.0
2022-01-05 09:30:00,41.71,42.08,41.66,41.76,119771.0,37.5763,37.9096,37.5312,37.6213,119771.0
2022-01-05 10:00:00,41.8,41.93,41.62,41.74,73143.0,37.6573,37.7745,37.4952,37.6033,73143.0
2022-01-05 10:30:00,41.69,41.82,41.56,41.74,85674.0,37.5582,37.6754,37.4411,37.6033,85674.0
2022-01-05 11:00:00,41.72,41.86,41.68,41.73,65035.0,37.5853,37.7114,37.5492,37.5943,65035.0
2022-01-05 11:30:00,41.73,42.15,41.71,42.15,194743.0,37.5943,37.9727,37.5763,37.9727,194743.0
2022-01-05 12:00:00,42.15,42.33,42.07,42.33,152696.0,37.9727,38.1348,37.9006,38.1348,152696.0
2022-01-05 12:30:00,42.33,42.36,42.04,42.06,113659.0,38.1348,38.1618,37.8736,37.8916,113659.0
2022-01-05 13:00:00,42.04,42.06,41.86,41.99,105056.0,37.8736,37.8916,37.7114,37.8285,105056.0
2022-01-05 13:30:00,41.98,42.25,41.86,42.09,727468.0,37.8195,38.0627,37.7114,37.9186,727468.0
2022-01-05 14:00:00,42.08,42.14,41.51,41.59,258072.0,37.9096,37.9636,37.3961,37.4682,258072.0
2022-01-05 14:30:00,41.61,41.64,41.23,41.31,144613.0,37.4862,37.5132,37.1438,37.2159,144613.0
2022-01-05 15:00:00,41.31,41.34,41.09,41.19,203152.0,37.2159,37.2429,37.0177,37.1078,203152.0
2022-01-05 15:30:00,41.18,41.38,41.11,41.27,809855.0,37.0988,37.279,37.0357,37.1799,809855.0
2022-01-06 09:30:00,41.59,42.05,41.22,41.62,310555.0,37.4682,37.8826,37.1348,37.4952,310555.0
2022-01-06 10:00:00,41.62,41.64,40.75,41.05,214506.0,37.4952,37.5132,36.7114,36.9817,214506.0
2022-01-06 10:30:00,41.02,41.45,41.02,41.41,102216.0,36.9546,37.342,36.9546,37.306,102216.0
2022-01-06 11:00:00,41.41,41.51,41.34,41.35,119434.0,37.306,37.3961,37.2429,37.2519,119434.0
2022-01-06 11:30:00,41.36,41.62,41.25,41.61,90532.0,37.261,37.4952,37.1619,37.4862,90532.0
2022-01-06 12:00:00,41.59,41.74,41.57,41.74,38351.0,37.4682,37.6033,37.4501,37.6033,38351.0
2022-01-06 12:30:00,41.75,41.9,41.69,41.84,46896.0,37.6123,37.7474,37.5582,37.6934,46896.0
2022-01-06 13:00:00,41.85,41.9,41.71,41.75,66612.0,37.7024,37.7474,37.5763,37.6123,66612.0
2022-01-06 13:30:00,41.76,41.78,41.62,41.73,36798.0,37.6213,37.6393,37.4952,37.5943,36798.0
2022-01-06 14:00:00,41.74,41.9,41.6,41.79,65257.0,37.6033,37.7474,37.4772,37.6483,65257.0
2022-01-06 14:30:00,41.8,41.81,41.68,41.7,63256.0,37.6573,37.6664,37.5492,37.5673,63256.0
2022-01-06 15:00:00,41.71,41.78,41.6,41.69,71090.0,37.5763,37.6393,37.4772,37.5582,71090.0
2022-01-06 15:30:00,41.69,41.73,41.41,41.45,293216.0,37.5582,37.5943,37.306,37.342,293216.0
2022-01-07 09:30:00,41.18,41.38,40.61,40.65,374517.0,37.0988,37.279,36.5853,36.6213,374517.0
2022-01-07 10:00:00,40.67,40.68,40.21,40.39,124272.0,36.6393,36.6483,36.2249,36.3871,124272.0
2022-01-07 10:30:00,40.41,40.42,39.93,40.11,106954.0,36.4051,36.4141,35.9727,36.1348,106954.0
2022-01-07 11:00:00,40.09,40.24,39.81,40.2,109938.0,36.1168,36.252,35.8646,36.2159,109938.0
2022-01-07 11:30:00,40.2,40.3,39.98,40.17,139360.0,36.2159,36.306,36.0177,36.1889,139360.0
2022-01-07 12:00:00,40.18,40.38,40.14,40.21,122407.0,36.1979,36.3781,36.1619,36.2249,122407.0
2022-01-07 12:30:00,40.22,40.22,39.96,40.01,158638.0,36.2339,36.2339,35.9997,36.0447,158638.0
2022-01-07 13:00:00,40.0,40.0,39.76,39.76,70120.0,36.0357,36.0357,35.8195,35.8195,70120.0
2022-01-07 13:30:00,39.75,40.0,39.73,39.94,145710.0,35.8105,36.0357,35.7925,35.9817,145710.0
2022-01-07 14:00:00,39.94,40.0,39.55,39.64,150337.0,35.9817,36.0357,35.6303,35.7114,150337.0
2022-01-07 14:30:00,39.63,39.89,39.61,39.76,77778.0,35.7024,35.9366,35.6844,35.8195,77778.0
2022-01-07 15:00:00,39.77,39.87,39.58,39.62,147577.0,35.8285,35.9186,35.6574,35.6934,147577.0
2022-01-07 15:30:00,39.62,39.67,39.32,39.33,526361.0,35.6934,35.7384,35.4231,35.4321,526361.0
2022-01-10 09:30:00,38.59,38.9,37.32,37.6,460764.0,34.7655,35.0448,33.6213,33.8736,460764.0
2022-01-10 10:00:00,37.6,37.81,37.25,37.37,458972.0,33.8736,34.0628,33.5583,33.6664,458972.0
2022-01-10 10:30:00,37.35,37.67,37.13,37.34,156883.0,33.6484,33.9367,33.4502,33.6394,156883.0
2022-01-10 11:00:00,37.33,37.42,37.14,37.26,375926.0,33.6304,33.7114,33.4592,33.5673,375926.0
2022-01-10 11:30:00,37.26,37.36,37.02,37.35,555951.0,33.5673,33.6574,33.3511,33.6484,555951.0
2022-01-10 12:00:00,37.34,37.46,37.08,37.1,112248.0,33.6394,33.7475,33.4051,33.4231,112248.0
2022-01-10 12:30:00,37.09,37.09,36.81,36.96,125645.0,33.4141,33.4141,33.1619,33.297,125645.0
2022-01-10 13:00:00,36.95,37.28,36.94,37.19,94879.0,33.288,33.5853,33.279,33.5042,94879.0
2022-01-10 13:30:00,37.18,37.32,37.05,37.32,155496.0,33.4952,33.6213,33.3781,33.6213,155496.0
2022-01-10 14:00:00,37.3,37.48,37.27,37.37,165218.0,33.6033,33.7655,33.5763,33.6664,165218.0
2022-01-10 14:30:00,37.36,37.47,37.13,37.19,179218.0,33.6574,33.7565,33.4502,33.5042,179218.0
2022-01-10 15:00:00,37.2,37.29,37.1,37.2,186314.0,33.5132,33.5943,33.4231,33.5132,186314.0
2022-01-10 15:30:00,37.2,37.61,37.12,37.5,920310.0,33.5132,33.8826,33.4412,33.7835,920310.0
2022-01-11 09:30:00,37.5,37.68,37.03,37.24,180651.0,33.7835,33.9457,33.3601,33.5493,180651.0
2022-01-11 10:00:00,37.22,37.42,37.16,37.34,164275.0,33.5313,33.7114,33.4772,33.6394,164275.0
2022-01-11 10:30:00,37.34,37.37,36.89,37.02,162606.0,33.6394,33.6664,33.234,33.3511,162606.0
2022-01-11 11:00:00,37.03,37.5,37.02,37.44,181634.0,33.3601,33.7835,33.3511,33.7294,181634.0
2022-01-11 11:30:00,37.43,37.76,37.39,37.6,163200.0,33.7204,34.0177,33.6844,33.8736,163200.0
2022-01-11 12:00:00,37.61,37.73,37.49,37.51,87371.0,33.8826,33.9907,33.7745,33.7925,87371.0
2022-01-11 12:30:00,37.53,37.79,37.53,37.77,99252.0,33.8105,34.0448,33.8105,34.0267,99252.0
2022-01-11 13:00:00,37.77,37.87,37.66,37.82,81537.0,34.0267,34.1168,33.9276,34.0718,81537.0
2022-01-11 13:30:00,37.82,38.03,37.82,37.99,90450.0,34.0718,34.261,34.0718,34.2249,90450.0
2022-01-11 14:00:00,37.98,38.14,37.97,38.1,137739.0,34.2159,34.3601,34.2069,34.324,137739.0
2022-01-11 14:30:00,38.11,38.14,37.91,38.11,154334.0,34.333,34.3601,34.1529,34.333,154334.0
2022-01-11 15:00:00,38.11,38.2,38.09,38.14,132490.0,34.333,34.4141,34.315,34.3601,132490.0
2022-01-11 15:30:00,38.13,38.24,38.1,38.21,500496.0,34.3511,34.4502,34.324,34.4231,500496.0
2022-01-12 09:30:00,38.4,38.78,38.1,38.75,158940.0,34.5943,34.9366,34.324,34.9096,158940.0
2022-01-12 10:00:00,38.77,38.85,38.37,38.39,112751.0,34.9276,34.9997,34.5673,34.5853,112751.0
2022-01-12 10:30:00,38.4,38.42,38.16,38.19,170238.0,34.5943,34.6123,34.3781,34.4051,170238.0
2022-01-12 11:00:00,38.19,38.29,37.74,37.99,123260.0,34.4051,34.4952,33.9997,34.2249,123260.0
2022-01-12 11:30:00,38.01,38.16,37.98,38.08,77364.0,34.243,34.3781,34.2159,34.306,77364.0
2022-01-12 12:00:00,38.09,38.29,38.02,38.29,46298.0,34.315,34.4952,34.252,34.4952,46298.0
2022-01-12 12:30:00,38.3,38.51,38.28,38.46,41477.0,34.5042,34.6934,34.4862,34.6484,41477.0
2022-01-12 13:00:00,38.45,38.46,38.33,38.38,45339.0,34.6394,34.6484,34.5312,34.5763,45339.0
2022-01-12 13:30:00,38.35,38.47,38.34,38.39,58596.0,34.5493,34.6574,34.5403,34.5853,58596.0
2022-01-12 14:00:00,38.38,38.38,38.13,38.36,83426.0,34.5763,34.5763,34.3511,34.5583,83426.0
2022-01-12 14:30:00,38.35,38.4,38.22,38.3,121697.0,34.5493,34.5943,34.4321,34.5042,121697.0
2022-01-12 15:00:00,38.3,38.43,38.23,38.38,95692.0,34.5042,34.6213,34.4412,34.5763,95692.0
2022-01-12 15:30:00,38.37,38.63,38.33,38.55,492594.0,34.5673,34.8015,34.5312,34.7294,492594.0
2022-01-13 09:30:00,38.67,39.01,38.45,38.89,77653.0,34.8375,35.1439,34.6394,35.0357,77653.0
2022-01-13 10:00:00,38.9,38.98,38.71,38.84,96886.0,35.0448,35.1168,34.8736,34.9907,96886.0
2022-01-13 10:30:00,38.84,38.92,38.6,38.88,65328.0,34.9907,35.0628,34.7745,35.0267,65328.0
2022-01-13 11:00:00,38.88,39.29,38.86,39.29,109522.0,35.0267,35.3961,35.0087,35.3961,109522.0
2022-01-13 11:30:00,39.28,39.46,39.25,39.32,76070.0,35.3871,35.5493,35.3601,35.4231,76070.0
2022-01-13 12:00:00,39.32,39.32,39.07,39.19,95927.0,35.4231,35.4231,35.1979,35.306,95927.0
2022-01-13 12:30:00,39.18,39.38,39.09,39.37,164612.0,35.297,35.4772,35.2159,35.4682,164612.0
2022-01-13 13:00:00,39.36,39.53,39.31,39.53,100464.0,35.4592,35.6123,35.4141,35.6123,100464.0
2022-01-13 13:30:00,39.53,39.64,39.46,39.63,70370.0,35.6123,35.7114,35.5493,35.7024,70370.0
2022-01-13 14:00:00,39.62,39.73,39.5,39.51,73848.0,35.6934,35.7925,35.5853,35.5943,73848.0
2022-01-13 14:30:00,39.5,39.52,39.34,39.48,69011.0,35.5853,35.6033,35.4411,35.5673,69011.0
2022-01-13 15:00:00,39.48,39.48,39.26,39.29,147925.0,35.5673,35.5673,35.3691,35.3961,147925.0
2022-01-13 15:30:00,39.29,39.31,39.04,39.24,702814.0,35.3961,35.4141,35.1709,35.3511,702814.0
2022-01-14 09:30:00,38.6,38.89,37.99,38.71,176165.0,34.7745,35.0357,34.2249,34.8736,176165.0
2022-01-14 10:00:00,38.72,38.72,38.24,38.29,150520.0,34.8826,34.8826,34.4502,34.4952,150520.0
2022-01-14 10:30:00,38.28,38.33,38.11,38.31,135496.0,34.4862,34.5312,34.333,34.5132,135496.0
2022-01-14 11:00:00,38.32,38.44,38.02,38.06,186523.0,34.5222,34.6303,34.252,34.288,186523.0
2022-01-14 11:30:00,38.07,38.18,37.87,37.9,172972.0,34.297,34.3961,34.1168,34.1439,172972.0
2022-01-14 12:00:00,37.89,37.91,37.75,37.91,91264.0,34.1349,34.1529,34.0087,34.1529,91264.0
2022-01-14 12:30:00,37.91,37.97,37.64,37.66,75953.0,34.1529,34.2069,33.9096,33.9276,75953.0
2022-01-14 13:00:00,37.65,37.71,37.52,37.56,96260.0,33.9186,33.9727,33.8015,33.8376,96260.0
2022-01-14 13:30:00,37.57,37.8,37.54,37.75,82353.0,33.8466,34.0538,33.8195,34.0087,82353.0
2022-01-14 14:00:00,37.75,37.81,37.59,37.6,115078.0,34.0087,34.0628,33.8646,33.8736,115078.0
2022-01-14 14:30:00,37.59,37.98,37.58,37.88,147947.0,33.8646,34.2159,33.8556,34.1258,147947.0
2022-01-14 15:00:00,37.88,38.28,37.88,38.24,190086.0,34.1258,34.4862,34.1258,34.4502,190086.0
2022-01-14 15:30:00,38.24,38.48,38.23,38.37,713190.0,34.4502,34.6664,34.4412,34.5673,713190.0
2022-01-18 09:30:00,37.9,37.98,37.35,37.7,141017.0,34.1439,34.2159,33.6484,33.9637,141017.0
2022-01-18 10:00:00,37.66,37.75,37.27,37.37,139000.0,33.9276,34.0087,33.5763,33.6664,139000.0
2022-01-18 10:30:00,37.36,37.62,37.26,37.41,79200.0,33.6574,33.8916,33.5673,33.7024,79200.0
2022-01-18 11:00:00,37.41,37.75,37.41,37.5,78008.0,33.7024,34.0087,33.7024,33.7835,78008.0
2022-01-18 11:30:00,37.5,37.74,37.41,37.65,107789.0,33.7835,33.9997,33.7024,33.9186,107789.0
2022-01-18 12:00:00,37.65,37.67,37.36,37.58,104775.0,33.9186,33.9367,33.6574,33.8556,104775.0
2022-01-18 12:30:00,37.58,37.74,37.5,37.58,108244.0,33.8556,33.9997,33.7835,33.8556,108244.0
2022-01-18 13:00:00,37.56,37.6,37.4,37.47,154030.0,33.8376,33.8736,33.6934,33.7565,154030.0
2022-01-18 13:30:00,37.47,37.71,37.47,37.69,72475.0,33.7565,33.9727,33.7565,33.9547,72475.0
2022-01-18 14:00:00,37.69,37.74,37.57,37.64,96972.0,33.9547,33.9997,33.8466,33.9096,96972.0
2022-01-18 14:30:00,37.64,37.85,37.62,37.77,107562.0,33.9096,34.0988,33.8916,34.0267,107562.0
2022-01-18 15:00:00,37.77,37.79,37.42,37.49,208138.0,34.0267,34.0448,33.7114,33.7745,208138.0
2022-01-18 15:30:00,37.48,37.52,37.28,37.46,633399.0,33.7655,33.8015,33.5853,33.7475,633399.0
2022-01-19 09:30:00,37.86,38.29,37.7,38.02,296128.0,34.1078,34.4952,33.9637,34.252,296128.0
2022-01-19 10:00:00,38.03,38.04,37.62,37.71,153538.0,34.261,34.27,33.8916,33.9727,153538.0
2022-01-19 10:30:00,37.71,37.88,37.49,37.82,196546.0,33.9727,34.1258,33.7745,34.0718,196546.0
2022-01-19 11:00:00,37.81,37.94,37.55,37.76,146279.0,34.0628,34.1799,33.8285,34.0177,146279.0
2022-01-19 11:30:00,37.76,37.88,37.64,37.83,96930.0,34.0177,34.1258,33.9096,34.0808,96930.0
2022-01-19 12:00:00,37.82,38.12,37.79,38.08,86106.0,34.0718,34.3421,34.0448,34.306,86106.0
2022-01-19 12:30:00,38.07,38.11,37.82,37.98,82025.0,34.297,34.333,34.0718,34.2159,82025.0
2022-01-19 13:00:00,37.97,37.99,37.83,37.86,77580.0,34.2069,34.2249,34.0808,34.1078,77580.0
2022-01-19 13:30:00,37.86,37.98,37.81,37.91,80538.0,34.1078,34.2159,34.0628,34.1529,80538.0
2022-01-19 14:00:00,37.91,37.95,37.66,37.66,71721.0,34.1529,34.1889,33.9276,33.9276,71721.0
2022-01-19 14:30:00,37.65,37.91,37.65,37.87,119140.0,33.9186,34.1529,33.9186,34.1168,119140.0
2022-01-19 15:00:00,37.86,37.97,37.69,37.7,96165.0,34.1078,34.2069,33.9547,33.9637,96165.0
2022-01-19 15:30:00,37.7,37.73,37.45,37.47,373956.0,33.9637,33.9907,33.7385,33.7565,373956.0
2022-01-20 09:30:00,37.42,38.2,37.37,38.16,103604.0,33.7114,34.4141,33.6664,34.3781,103604.0
2022-01-20 10:00:00,38.15,38.27,37.87,37.95,151837.0,34.3691,34.4772,34.1168,34.1889,151837.0
2022-01-20 10:30:00,37.94,38.36,37.93,38.33,96228.0,34.1799,34.5583,34.1709,34.5312,96228.0
2022-01-20 11:00:00,38.32,38.38,38.09,38.2,60887.0,34.5222,34.5763,34.315,34.4141,60887.0
2022-01-20 11:30:00,38.2,38.28,37.99,38.07,97741.0,34.4141,34.4862,34.2249,34.297,97741.0
2022-01-20 12:00:00,38.08,38.17,37.95,38.16,64373.0,34.306,34.3871,34.1889,34.3781,64373.0
2022-01-20 12:30:00,38.17,38.24,37.86,37.87,55538.0,34.3871,34.4502,34.1078,34.1168,55538.0
2022-01-20 13:00:00,37.88,37.88,37.74,37.83,56497.0,34.1258,34.1258,33.9997,34.0808,56497.0
2022-01-20 13:30:00,37.84,37.84,37.6,37.64,88000.0,34.0898,34.0898,33.8736,33.9096,88000.0
2022-01-20 14:00:00,37.65,37.82,37.53,37.53,64390.0,33.9186,34.0718,33.8105,33.8105,64390.0
2022-01-20 14:30:00,37.53,37.53,37.24,37.34,114907.0,33.8105,33.8105,33.5493,33.6394,114907.0
2022-01-20 15:00:00,37.31,37.45,37.1,37.18,279328.0,33.6123,33.7385,33.4231,33.4952,279328.0
2022-01-20 15:30:00,37.17,37.21,36.66,36.75,474280.0,33.4862,33.5222,33.0268,33.1078,474280.0
2022-01-21 09:30:00,36.72,37.07,36.31,36.91,216260.0,33.0808,33.3961,32.7114,33.252,216260.0
2022-01-21 10:00:00,36.93,36.99,36.35,36.72,139369.0,33.27,33.324,32.7475,33.0808,139369.0
2022-01-21 10:30:00,36.72,37.48,36.72,37.36,165002.0,33.0808,33.7655,33.0808,33.6574,165002.0
2022-01-21 11:00:00,37.36,37.67,37.26,37.61,100172.0,33.6574,33.9367,33.5673,33.8826,100172.0
2022-01-21 11:30:00,37.6,37.65,37.29,37.47,130866.0,33.8736,33.9186,33.5943,33.7565,130866.0
2022-01-21 12:00:00,37.46,37.52,37.08,37.27,146419.0,33.7475,33.8015,33.4051,33.5763,146419.0
2022-01-21 12:30:00,37.25,37.45,37.2,37.32,74154.0,33.5583,33.7385,33.5132,33.6213,74154.0
2022-01-21 13:00:00,37.32,37.44,37.14,37.22,123567.0,33.6213,33.7294,33.4592,33.5313,123567.0
2022-01-21 13:30:00,37.22,37.39,37.17,37.21,62737.0,33.5313,33.6844,33.4862,33.5222,62737.0
2022-01-21 14:00:00,37.22,37.37,36.94,36.97,82535.0,33.5313,33.6664,33.279,33.306,82535.0
2022-01-21 14:30:00,36.98,37.07,36.76,36.79,73175.0,33.315,33.3961,33.1168,33.1439,73175.0
2022-01-21 15:00:00,36.79,36.89,36.53,36.62,108205.0,33.1439,33.234,32.9096,32.9907,108205.0
2022-01-21 15:30:00,36.6,36.89,36.54,36.55,685095.0,32.9727,33.234,32.9186,32.9277,685095.0
2022-01-24 09:30:00,35.86,36.58,35.52,35.88,396964.0,32.306,32.9547,31.9997,32.3241,396964.0
2022-01-24 10:00:00,35.9,36.1,35.37,35.96,217280.0,32.3421,32.5223,31.8646,32.3961,217280.0
2022-01-24 10:30:00,35.93,36.36,35.88,36.13,198983.0,32.3691,32.7565,32.3241,32.5493,198983.0
2022-01-24 11:00:00,36.14,36.33,35.89,36.32,219220.0,32.5583,32.7295,32.3331,32.7204,219220.0
2022-01-24 11:30:00,36.32,36.54,36.09,36.51,284312.0,32.7204,32.9186,32.5132,32.8916,284312.0
2022-01-24 12:00:00,36.52,36.57,35.98,36.21,162506.0,32.9006,32.9457,32.4141,32.6214,162506.0
2022-01-24 12:30:00,36.23,36.87,36.14,36.86,292249.0,32.6394,33.2159,32.5583,33.2069,292249.0
2022-01-24 13:00:00,36.85,37.47,36.81,37.02,244821.0,33.1979,33.7565,33.1619,33.3511,244821.0
2022-01-24 13:30:00,37.02,37.68,37.02,37.68,150450.0,33.3511,33.9457,33.3511,33.9457,150450.0
2022-01-24 14:00:00,37.69,38.02,37.46,37.54,251776.0,33.9547,34.252,33.7475,33.8195,251776.0
2022-01-24 14:30:00,37.52,37.75,37.28,37.72,204696.0,33.8015,34.0087,33.5853,33.9817,204696.0
2022-01-24 15:00:00,37.72,37.86,37.46,37.78,239970.0,33.9817,34.1078,33.7475,34.0358,239970.0
2022-01-24 15:30:00,37.75,38.19,37.66,38.19,790365.0,34.0087,34.4051,33.9276,34.4051,790365.0
2022-01-25 09:30:00,37.1,37.31,36.63,36.85,163508.0,33.4231,33.6123,32.9997,33.1979,163508.0
2022-01-25 10:00:00,36.86,37.23,36.55,37.23,163729.0,33.2069,33.5403,32.9277,33.5403,163729.0
2022-01-25 10:30:00,37.22,37.54,37.1,37.11,133448.0,33.5313,33.8195,33.4231,33.4322,133448.0
2022-01-25 11:00:00,37.06,37.5,36.94,37.33,111551.0,33.3871,33.7835,33.279,33.6304,111551.0
2022-01-25 11:30:00,37.33,37.38,37.02,37.05,69596.0,33.6304,33.6754,33.3511,33.3781,69596.0
2022-01-25 12:00:00,37.04,37.15,36.79,36.98,59780.0,33.3691,33.4682,33.1439,33.315,59780.0
2022-01-25 12:30:00,36.98,36.98,36.6,36.75,84936.0,33.315,33.315,32.9727,33.1078,84936.0
2022-01-25 13:00:00,36.76,37.06,36.66,37.06,83283.0,33.1168,33.3871,33.0268,33.3871,83283.0
2022-01-25 13:30:00,37.03,37.38,36.98,37.38,73402.0,33.3601,33.6754,33.315,33.6754,73402.0
2022-01-25 14:00:00,37.39,37.54,37.25,37.51,112254.0,33.6844,33.8195,33.5583,33.7925,112254.0
2022-01-25 14:30:00,37.53,37.86,37.42,37.8,78596.0,33.8105,34.1078,33.7114,34.0538,78596.0
2022-01-25 15:00:00,37.81,37.82,37.37,37.42,89376.0,34.0628,34.0718,33.6664,33.7114,89376.0
2022-01-25 15:30:00,37.4,37.58,37.27,37.46,530473.0,33.6934,33.8556,33.5763,33.7475,530473.0
2022-01-26 09:30:00,38.11,38.34,37.98,38.32,146785.0,34.333,34.5403,34.2159,34.5222,146785.0
2022-01-26 10:00:00,38.32,38.47,37.68,37.72,111250.0,34.5222,34.6574,33.9457,33.9817,111250.0
2022-01-26 10:30:00,37.71,37.85,37.54,37.73,140188.0,33.9727,34.0988,33.8195,33.9907,140188.0
2022-01-26 11:00:00,37.73,37.95,37.51,37.75,77620.0,33.9907,34.1889,33.7925,34.0087,77620.0
2022-01-26 11:30:00,37.76,37.82,37.64,37.76,40209.0,34.0177,34.0718,33.9096,34.0177,40209.0
2022-01-26 12:00:00,37.75,37.76,37.59,37.6,57334.0,34.0087,34.0177,33.8646,33.8736,57334.0
2022-01-26 12:30:00,37.59,37.72,37.54,37.59,89585.0,33.8646,33.9817,33.8195,33.8646,89585.0
2022-01-26 13:00:00,37.59,37.59,37.35,37.5,111447.0,33.8646,33.8646,33.6484,33.7835,111447.0
2022-01-26 13:30:00,37.48,37.52,37.32,37.33,119127.0,33.7655,33.8015,33.6213,33.6304,119127.0
2022-01-26 14:00:00,37.32,37.73,37.15,37.55,158693.0,33.6213,33.9907,33.4682,33.8285,158693.0
2022-01-26 14:30:00,37.54,37.57,36.75,36.98,175330.0,33.8195,33.8466,33.1078,33.315,175330.0
2022-01-26 15:00:00,36.96,36.96,36.29,36.72,149447.0,33.297,33.297,32.6934,33.0808,149447.0
2022-01-26 15:30:00,36.72,36.95,36.57,36.74,475233.0,33.0808,33.288,32.9457,33.0988,475233.0
2022-01-27 09:30:00,37.43,38.25,37.3,37.86,138874.0,33.7204,34.4592,33.6033,34.1078,138874.0
2022-01-27 10:00:00,37.85,38.21,37.6,37.68,166278.0,34.0988,34.4231,33.8736,33.9457,166278.0
2022-01-27 10:30:00,37.67,37.86,37.52,37.86,150821.0,33.9367,34.1078,33.8015,34.1078,150821.0
2022-01-27 11:00:00,37.86,38.07,37.7,37.78,127812.0,34.1078,34.297,33.9637,34.0358,127812.0
2022-01-27 11:30:00,37.77,38.05,37.58,37.84,289542.0,34.0267,34.279,33.8556,34.0898,289542.0
2022-01-27 12:00:00,37.84,37.88,37.54,37.6,171811.0,34.0898,34.1258,33.8195,33.8736,171811.0
2022-01-27 12:30:00,37.59,37.6,37.27,37.34,105258.0,33.8646,33.8736,33.5763,33.6394,105258.0
2022-01-27 13:00:00,37.33,37.38,36.97,36.97,63490.0,33.6304,33.6754,33.306,33.306,63490.0
2022-01-27 13:30:00,36.95,37.18,36.89,37.12,102641.0,33.288,33.4952,33.234,33.4412,102641.0
2022-01-27 14:00:00,37.11,37.33,36.93,36.97,59698.0,33.4322,33.6304,33.27,33.306,59698.0
2022-01-27 14:30:00,36.95,37.13,36.8,36.89,72079.0,33.288,33.4502,33.1529,33.234,72079.0
2022-01-27 15:00:00,36.9,37.1,36.76,36.99,72990.0,33.243,33.4231,33.1168,33.324,72990.0
2022-01-27 15:30:00,36.98,37.27,36.91,37.05,328299.0,33.315,33.5763,33.252,33.3781,328299.0
2022-01-28 09:30:00,37.3,37.52,36.8,37.0,180939.0,33.6033,33.8015,33.1529,33.3331,180939.0
2022-01-28 10:00:00,37.06,37.32,36.75,36.82,214311.0,33.3871,33.6213,33.1078,33.1709,214311.0
2022-01-28 10:30:00,36.81,37.03,36.39,37.02,134750.0,33.1619,33.3601,32.7835,33.3511,134750.0
2022-01-28 11:00:00,37.03,37.39,36.86,37.17,106149.0,33.3601,33.6844,33.2069,33.4862,106149.0
2022-01-28 11:30:00,37.2,37.65,37.1,37.6,80254.0,33.5132,33.9186,33.4231,33.8736,80254.0
2022-01-28 12:00:00,37.58,37.71,37.38,37.44,114976.0,33.8556,33.9727,33.6754,33.7294,114976.0
2022-01-28 12:30:00,37.44,37.5,37.2,37.28,78917.0,33.7294,33.7835,33.5132,33.5853,78917.0
2022-01-28 13:00:00,37.29,37.51,37.26,37.37,97079.0,33.5943,33.7925,33.5673,33.6664,97079.0
2022-01-28 13:30:00,37.37,37.5,37.3,37.41,75469.0,33.6664,33.7835,33.6033,33.7024,75469.0
2022-01-28 14:00:00,37.42,37.52,36.72,36.72,192423.0,33.7114,33.8015,33.0808,33.0808,192423.0
2022-01-28 14:30:00,36.71,37.25,36.69,37.13,94120.0,33.0718,33.5583,33.0538,33.4502,94120.0
2022-01-28 15:00:00,37.19,37.28,37.05,37.24,176964.0,33.5042,33.5853,33.3781,33.5493,176964.0
2022-01-28 15:30:00,37.23,37.63,37.1,37.62,438756.0,33.5403,33.9006,33.4231,33.8916,438756.0
2022-01-31 09:30:00,37.21,37.56,37.09,37.53,110026.0,33.5222,33.8376,33.4141,33.8105,110026.0
2022-01-31 10:00:00,37.54,38.04,37.49,37.77,184289.0,33.8195,34.27,33.7745,34.0267,184289.0
2022-01-31 10:30:00,37.76,37.91,37.68,37.87,122845.0,34.0177,34.1529,33.9457,34.1168,122845.0
2022-01-31 11:00:00,37.87,38.0,37.64,37.78,63822.0,34.1168,34.2339,33.9096,34.0358,63822.0
2022-01-31 11:30:00,37.77,37.89,37.57,37.78,99341.0,34.0267,34.1349,33.8466,34.0358,99341.0
2022-01-31 12:00:00,37.79,37.91,37.78,37.84,71259.0,34.0448,34.1529,34.0358,34.0898,71259.0
2022-01-31 12:30:00,37.83,37.9,37.72,37.85,62403.0,34.0808,34.1439,33.9817,34.0988,62403.0
2022-01-31 13:00:00,37.82,37.95,37.78,37.81,55318.0,34.0718,34.1889,34.0358,34.0628,55318.0
2022-01-31 13:30:00,37.82,37.84,37.69,37.73,47778.0,34.0718,34.0898,33.9547,33.9907,47778.0
2022-01-31 14:00:00,37.72,37.86,37.68,37.85,60612.0,33.9817,34.1078,33.9457,34.0988,60612.0
2022-01-31 14:30:00,37.84,37.87,37.73,37.82,117493.0,34.0898,34.1168,33.9907,34.0718,117493.0
2022-01-31 15:00:00,37.82,37.9,37.5,37.62,136516.0,34.0718,34.1439,33.7835,33.8916,136516.0
2022-01-31 15:30:00,37.62,37.97,37.55,37.94,674901.0,33.8916,34.2069,33.8285,34.1799,674901.0
2022-02-01 09:30:00,38.3,38.73,37.96,38.38,193866.0,34.5042,34.8916,34.1979,34.5763,193866.0
2022-02-01 10:00:00,38.44,38.59,37.98,38.45,70802.0,34.6303,34.7655,34.2159,34.6394,70802.0
2022-02-01 10:30:00,38.47,38.7,38.41,38.66,100259.0,34.6574,34.8646,34.6033,34.8285,100259.0
2022-02-01 11:00:00,38.66,38.86,38.57,38.64,54853.0,34.8285,35.0087,34.7475,34.8105,54853.0
2022-02-01 11:30:00,38.63,38.82,38.52,38.67,88808.0,34.8015,34.9727,34.7024,34.8375,88808.0
2022-02-01 12:00:00,38.68,38.84,38.6,38.67,63978.0,34.8466,34.9907,34.7745,34.8375,63978.0
2022-02-01 12:30:00,38.65,38.8,38.56,38.78,56101.0,34.8195,34.9547,34.7385,34.9366,56101.0
2022-02-01 13:00:00,38.8,38.85,38.7,38.76,88646.0,34.9547,34.9997,34.8646,34.9186,88646.0
2022-02-01 13:30:00,38.76,38.76,38.52,38.62,77573.0,34.9186,34.9186,34.7024,34.7925,77573.0
2022-02-01 14:00:00,38.61,38.67,38.5,38.57,91389.0,34.7835,34.8375,34.6844,34.7475,91389.0
2022-02-01 14:30:00,38.57,38.67,38.49,38.63,112705.0,34.7475,34.8375,34.6754,34.8015,112705.0
2022-02-01 15:00:00,38.63,38.73,38.58,38.7,119511.0,34.8015,34.8916,34.7565,34.8646,119511.0
2022-02-01 15:30:00,38.7,38.84,38.64,38.74,438535.0,34.8646,34.9907,34.8105,34.9006,438535.0
2022-02-02 09:30:00,40.45,40.55,38.71,38.75,824824.0,36.4411,36.5312,34.8736,34.9096,824824.0
2022-02-02 10:00:00,38.75,39.07,38.48,38.59,370757.0,34.9096,35.1979,34.6664,34.7655,370757.0
2022-02-02 10:30:00,38.61,39.27,38.56,39.27,372304.0,34.7835,35.3781,34.7385,35.3781,372304.0
2022-02-02 11:00:00,39.26,39.29,38.82,38.91,203774.0,35.3691,35.3961,34.9727,35.0538,203774.0
2022-02-02 11:30:00,38.89,38.96,38.53,38.89,155390.0,35.0357,35.0988,34.7114,35.0357,155390.0
2022-02-02 12:00:00,38.87,39.11,38.82,39.04,98884.0,35.0177,35.2339,34.9727,35.1709,98884.0
2022-02-02 12:30:00,39.03,39.16,39.0,39.11,90230.0,35.1619,35.279,35.1348,35.2339,90230.0
2022-02-02 13:00:00,39.11,39.14,38.89,38.92,72034.0,35.2339,35.261,35.0357,35.0628,72034.0
2022-02-02 13:30:00,38.91,39.11,38.9,39.04,116693.0,35.0538,35.2339,35.0448,35.1709,116693.0
2022-02-02 14:00:00,39.04,39.17,38.97,38.99,85684.0,35.1709,35.288,35.1078,35.1258,85684.0
2022-02-02 14:30:00,39.0,39.12,38.99,39.01,70582.0,35.1348,35.243,35.1258,35.1439,70582.0
2022-02-02 15:00:00,39.02,39.19,38.95,39.15,153788.0,35.1529,35.306,35.0898,35.27,153788.0
2022-02-02 15:30:00,39.16,39.22,39.1,39.11,523055.0,35.279,35.333,35.2249,35.2339,523055.0
2022-02-03 09:30:00,38.64,39.65,38.45,39.22,188953.0,34.8105,35.7204,34.6394,35.333,188953.0
2022-02-03 10:00:00,39.22,39.79,39.14,39.55,113753.0,35.333,35.8465,35.261,35.6303,113753.0
2022-02-03 10:30:00,39.56,39.9,39.53,39.77,126298.0,35.6393,35.9456,35.6123,35.8285,126298.0
2022-02-03 11:00:00,39.73,39.83,39.57,39.61,143425.0,35.7925,35.8826,35.6484,35.6844,143425.0
2022-02-03 11:30:00,39.6,39.61,39.1,39.1,97397.0,35.6754,35.6844,35.2249,35.2249,97397.0
2022-02-03 12:00:00,39.1,39.19,39.01,39.11,77216.0,35.2249,35.306,35.1439,35.2339,77216.0
2022-02-03 12:30:00,39.1,39.13,38.84,38.9,69653.0,35.2249,35.252,34.9907,35.0448,69653.0
2022-02-03 13:00:00,38.9,38.91,38.66,38.73,159398.0,35.0448,35.0538,34.8285,34.8916,159398.0
2022-02-03 13:30:00,38.74,38.87,38.65,38.74,163354.0,34.9006,35.0177,34.8195,34.9006,163354.0
2022-02-03 14:00:00,38.74,38.83,38.65,38.66,121374.0,34.9006,34.9817,34.8195,34.8285,121374.0
2022-02-03 14:30:00,38.65,38.75,38.44,38.51,101083.0,34.8195,34.9096,34.6303,34.6934,101083.0
2022-02-03 15:00:00,38.52,38.54,38.3,38.37,256947.0,34.7024,34.7204,34.5042,34.5673,256947.0
2022-02-03 15:30:00,38.36,38.48,38.15,38.32,655243.0,34.5583,34.6664,34.3691,34.5222,655243.0
2022-02-04 09:30:00,38.03,38.39,38.01,38.23,134645.0,34.261,34.5853,34.243,34.4412,134645.0
2022-02-04 10:00:00,38.27,38.5,38.03,38.05,144673.0,34.4772,34.6844,34.261,34.279,144673.0
2022-02-04 10:30:00,38.08,38.17,37.67,37.74,117702.0,34.306,34.3871,33.9367,33.9997,117702.0
2022-02-04 11:00:00,37.72,37.85,37.55,37.73,86414.0,33.9817,34.0988,33.8285,33.9907,86414.0
2022-02-04 11:30:00,37.74,38.08,37.74,37.97,103697.0,33.9997,34.306,33.9997,34.2069,103697.0
2022-02-04 12:00:00,37.98,37.98,37.75,37.9,75509.0,34.2159,34.2159,34.0087,34.1439,75509.0
2022-02-04 12:30:00,37.92,38.22,37.87,38.2,102498.0,34.1619,34.4321,34.1168,34.4141,102498.0
2022-02-04 13:00:00,38.21,38.4,38.2,38.25,70199.0,34.4231,34.5943,34.4141,34.4592,70199.0
2022-02-04 13:30:00,38.25,38.41,38.22,38.36,69989.0,34.4592,34.6033,34.4321,34.5583,69989.0
2022-02-04 14:00:00,38.36,38.38,38.25,38.34,79927.0,34.5583,34.5763,34.4592,34.5403,79927.0
2022-02-04 14:30:00,38.33,38.49,38.32,38.41,77729.0,34.5312,34.6754,34.5222,34.6033,77729.0
2022-02-04 15:00:00,38.43,38.67,38.43,38.67,108121.0,34.6213,34.8375,34.6213,34.8375,108121.0
2022-02-04 15:30:00,38.68,38.76,38.41,38.46,445766.0,34.8466,34.9186,34.6033,34.6484,445766.0
2022-02-07 09:30:00,38.75,38.93,38.37,38.66,129766.0,34.9096,35.0718,34.5673,34.8285,129766.0
2022-02-07 10:00:00,38.66,38.68,38.25,38.34,133947.0,34.8285,34.8466,34.4592,34.5403,133947.0
2022-02-07 10:30:00,38.35,38.52,38.17,38.48,431007.0,34.5493,34.7024,34.3871,34.6664,431007.0
2022-02-07 11:00:00,38.47,38.48,38.29,38.43,105224.0,34.6574,34.6664,34.4952,34.6213,105224.0
2022-02-07 11:30:00,38.44,38.44,38.11,38.28,131169.0,34.6303,34.6303,34.333,34.4862,131169.0
2022-02-07 12:00:00,38.28,38.4,38.19,38.27,155111.0,34.4862,34.5943,34.4051,34.4772,155111.0
2022-02-07 12:30:00,38.27,38.5,38.22,38.42,99242.0,34.4772,34.6844,34.4321,34.6123,99242.0
2022-02-07 13:00:00,38.41,38.58,38.39,38.53,107450.0,34.6033,34.7565,34.5853,34.7114,107450.0
2022-02-07 13:30:00,38.53,38.68,38.51,38.66,109756.0,34.7114,34.8466,34.6934,34.8285,109756.0
2022-02-07 14:00:00,38.65,38.8,38.62,38.78,122988.0,34.8195,34.9547,34.7925,34.9366,122988.0
2022-02-07 14:30:00,38.78,38.91,38.73,38.82,155898.0,34.9366,35.0538,34.8916,34.9727,155898.0
2022-02-07 15:00:00,38.82,38.92,38.74,38.75,125747.0,34.9727,35.0628,34.9006,34.9096,125747.0
2022-02-07 15:30:00,38.77,38.84,38.52,38.65,532322.0,34.9276,34.9907,34.7024,34.8195,532322.0
2022-02-08 09:30:00,38.83,38.98,38.55,38.91,120185.0,34.9817,35.1168,34.7294,35.0538,120185.0
2022-02-08 10:00:00,38.83,39.16,38.63,39.06,129857.0,34.9817,35.279,34.8015,35.1889,129857.0
2022-02-08 10:30:00,39.07,39.56,39.05,39.5,156900.0,35.1979,35.6393,35.1799,35.5853,156900.0
2022-02-08 11:00:00,39.51,39.69,39.47,39.63,299777.0,35.5943,35.7565,35.5583,35.7024,299777.0
2022-02-08 11:30:00,39.64,39.88,39.6,39.8,231447.0,35.7114,35.9276,35.6754,35.8556,231447.0
2022-02-08 12:00:00,39.79,39.87,39.64,39.76,195036.0,35.8465,35.9186,35.7114,35.8195,195036.0
2022-02-08 12:30:00,39.76,39.84,39.63,39.63,188327.0,35.8195,35.8916,35.7024,35.7024,188327.0
2022-02-08 13:00:00,39.63,39.66,39.42,39.47,308363.0,35.7024,35.7294,35.5132,35.5583,308363.0
2022-02-08 13:30:00,39.46,39.58,39.39,39.46,181778.0,35.5493,35.6574,35.4862,35.5493,181778.0
2022-02-08 14:00:00,39.46,39.58,39.25,39.27,204902.0,35.5493,35.6574,35.3601,35.3781,204902.0
2022-02-08 14:30:00,39.27,39.48,39.18,39.45,264998.0,35.3781,35.5673,35.297,35.5402,264998.0
2022-02-08 15:00:00,39.45,39.71,39.41,39.65,232546.0,35.5402,35.7745,35.5042,35.7204,232546.0
2022-02-08 15:30:00,39.65,39.77,39.54,39.6,1025156.0,35.7204,35.8285,35.6213,35.6754,1025156.0
2022-02-09 09:30:00,39.97,40.01,39.61,39.94,236728.0,36.0087,36.0447,35.6844,35.9817,236728.0
2022-02-09 10:00:00,39.94,40.11,39.8,40.09,147645.0,35.9817,36.1348,35.8556,36.1168,147645.0
2022-02-09 10:30:00,40.1,40.33,40.08,40.28,170852.0,36.1258,36.333,36.1078,36.288,170852.0
2022-02-09 11:00:00,40.3,40.46,40.22,40.41,139661.0,36.306,36.4501,36.2339,36.4051,139661.0
2022-02-09 11:30:00,40.4,40.53,40.34,40.5,159295.0,36.3961,36.5132,36.342,36.4862,159295.0
2022-02-09 12:00:00,40.48,40.57,40.39,40.48,169438.0,36.4682,36.5492,36.3871,36.4682,169438.0
2022-02-09 12:30:00,40.48,40.63,40.44,40.62,208454.0,36.4682,36.6033,36.4321,36.5943,208454.0
2022-02-09 13:00:00,40.62,40.66,40.52,40.6,151480.0,36.5943,36.6303,36.5042,36.5763,151480.0
2022-02-09 13:30:00,40.6,40.73,40.5,40.71,107373.0,36.5763,36.6934,36.4862,36.6754,107373.0
2022-02-09 14:00:00,40.71,40.76,40.65,40.66,138619.0,36.6754,36.7204,36.6213,36.6303,138619.0
2022-02-09 14:30:00,40.65,40.75,40.63,40.69,228334.0,36.6213,36.7114,36.6033,36.6574,228334.0
2022-02-09 15:00:00,40.7,40.73,40.54,40.71,213249.0,36.6664,36.6934,36.5222,36.6754,213249.0
2022-02-09 15:30:00,40.72,40.79,40.56,40.7,863235.0,36.6844,36.7474,36.5402,36.6664,863235.0
2022-02-10 09:30:00,40.68,42.07,40.2,41.9,915292.0,36.6483,37.9006,36.2159,37.7474,915292.0
2022-02-10 10:00:00,41.9,42.12,41.5,41.66,421861.0,37.7474,37.9456,37.3871,37.5312,421861.0
2022-02-10 10:30:00,41.66,41.87,41.47,41.64,249316.0,37.5312,37.7204,37.36,37.5132,249316.0
2022-02-10 11:00:00,41.64,41.9,41.5,41.71,180652.0,37.5132,37.7474,37.3871,37.5763,180652.0
2022-02-10 11:30:00,41.67,41.67,41.36,41.46,190948.0,37.5402,37.5402,37.261,37.351,190948.0
2022-02-10 12:00:00,41.48,41.52,41.09,41.37,169168.0,37.3691,37.4051,37.0177,37.27,169168.0
2022-02-10 12:30:00,41.36,41.42,40.99,41.11,177922.0,37.261,37.315,36.9276,37.0357,177922.0
2022-02-10 13:00:00,41.09,41.25,40.74,40.75,142370.0,37.0177,37.1619,36.7024,36.7114,142370.0
2022-02-10 13:30:00,40.75,41.1,40.57,41.08,159064.0,36.7114,37.0267,36.5492,37.0087,159064.0
2022-02-10 14:00:00,41.09,41.12,40.81,41.08,140611.0,37.0177,37.0447,36.7655,37.0087,140611.0
2022-02-10 14:30:00,41.07,41.12,40.84,40.9,110866.0,36.9997,37.0447,36.7925,36.8465,110866.0
2022-02-10 15:00:00,40.91,41.03,40.77,40.8,204560.0,36.8555,36.9637,36.7294,36.7565,204560.0
2022-02-10 15:30:00,40.79,40.88,40.48,40.72,695196.0,36.7474,36.8285,36.4682,36.6844,695196.0
2022-02-11 09:30:00,40.7,40.74,39.91,39.96,270109.0,36.6664,36.7024,35.9547,35.9997,270109.0
2022-02-11 10:00:00,39.99,40.59,39.97,40.56,157211.0,36.0267,36.5673,36.0087,36.5402,157211.0
2022-02-11 10:30:00,40.59,40.69,40.22,40.33,170340.0,36.5673,36.6574,36.2339,36.333,170340.0
2022-02-11 11:00:00,40.32,40.47,40.22,40.27,154200.0,36.324,36.4592,36.2339,36.279,154200.0
2022-02-11 11:30:00,40.27,40.32,39.92,40.09,234176.0,36.279,36.324,35.9637,36.1168,234176.0
2022-02-11 12:00:00,40.09,40.25,40.06,40.23,208084.0,36.1168,36.261,36.0898,36.2429,208084.0
2022-02-11 12:30:00,40.23,40.31,40.11,40.17,160315.0,36.2429,36.315,36.1348,36.1889,160315.0
2022-02-11 13:00:00,40.17,40.22,40.07,40.07,162845.0,36.1889,36.2339,36.0988,36.0988,162845.0
2022-02-11 13:30:00,40.07,40.07,39.36,39.4,185153.0,36.0988,36.0988,35.4592,35.4952,185153.0
2022-02-11 14:00:00,39.4,39.45,39.09,39.11,186271.0,35.4952,35.5402,35.2159,35.2339,186271.0
2022-02-11 14:30:00,39.11,39.28,38.94,39.23,172100.0,35.2339,35.3871,35.0808,35.342,172100.0
2022-02-11 15:00:00,39.21,39.45,39.07,39.24,186706.0,35.324,35.5402,35.1979,35.3511,186706.0
2022-02-11 15:30:00,39.22,39.4,38.98,39.17,624032.0,35.333,35.4952,35.1168,35.288,624032.0
2022-02-14 09:30:00,39.44,39.61,39.07,39.18,173306.0,35.5312,35.6844,35.1979,35.297,173306.0
2022-02-14 10:00:00,39.18,39.28,38.82,38.93,132811.0,35.297,35.3871,34.9727,35.0718,132811.0
2022-02-14 10:30:00,38.91,39.11,38.73,38.96,123727.0,35.0538,35.2339,34.8916,35.0988,123727.0
2022-02-14 11:00:00,38.97,39.49,38.92,39.38,149470.0,35.1078,35.5763,35.0628,35.4772,149470.0
2022-02-14 11:30:00,39.39,39.51,39.33,39.48,144961.0,35.4862,35.5943,35.4321,35.5673,144961.0
2022-02-14 12:00:00,39.48,39.55,39.44,39.53,151434.0,35.5673,35.6303,35.5312,35.6123,151434.0
2022-02-14 12:30:00,39.54,39.68,39.5,39.56,127079.0,35.6213,35.7475,35.5853,35.6393,127079.0
2022-02-14 13:00:00,39.56,39.58,39.45,39.48,116102.0,35.6393,35.6574,35.5402,35.5673,116102.0
2022-02-14 13:30:00,39.49,39.5,39.14,39.15,180516.0,35.5763,35.5853,35.261,35.27,180516.0
2022-02-14 14:00:00,39.14,39.32,38.98,39.23,179452.0,35.261,35.4231,35.1168,35.342,179452.0
2022-02-14 14:30:00,39.23,39.35,39.07,39.31,173782.0,35.342,35.4502,35.1979,35.4141,173782.0
2022-02-14 15:00:00,39.31,39.32,39.05,39.16,196712.0,35.4141,35.4231,35.1799,35.279,196712.0
2022-02-14 15:30:00,39.16,39.37,38.95,39.04,628945.0,35.279,35.4682,35.0898,35.1709,628945.0
2022-02-15 09:30:00,39.61,40.61,39.56,40.22,329694.0,35.6844,36.5853,35.6393,36.2339,329694.0
2022-02-15 10:00:00,40.24,40.46,40.14,40.4,166245.0,36.252,36.4501,36.1619,36.3961,166245.0
2022-02-15 10:30:00,40.41,40.66,40.39,40.61,181475.0,36.4051,36.6303,36.3871,36.5853,181475.0
2022-02-15 11:00:00,40.61,40.78,40.56,40.65,116388.0,36.5853,36.7384,36.5402,36.6213,116388.0
2022-02-15 11:30:00,40.65,40.88,40.65,40.87,139337.0,36.6213,36.8285,36.6213,36.8195,139337.0
2022-02-15 12:00:00,40.86,40.96,40.62,40.68,180873.0,36.8105,36.9006,36.5943,36.6483,180873.0
2022-02-15 12:30:00,40.68,40.79,40.57,40.71,131118.0,36.6483,36.7474,36.5492,36.6754,131118.0
2022-02-15 13:00:00,40.71,40.79,40.62,40.72,102050.0,36.6754,36.7474,36.5943,36.6844,102050.0
2022-02-15 13:30:00,40.72,40.75,40.66,40.69,103262.0,36.6844,36.7114,36.6303,36.6574,103262.0
2022-02-15 14:00:00,40.69,40.69,40.47,40.65,182657.0,36.6574,36.6574,36.4592,36.6213,182657.0
2022-02-15 14:30:00,40.65,40.66,40.48,40.58,141548.0,36.6213,36.6303,36.4682,36.5583,141548.0
2022-02-15 15:00:00,40.59,40.72,40.56,40.65,129146.0,36.5673,36.6844,36.5402,36.6213,129146.0
2022-02-15 15:30:00,40.65,40.76,40.47,40.71,505041.0,36.6213,36.7204,36.4592,36.6754,505041.0
2022-02-16 09:30:00,40.49,41.05,40.36,40.95,187337.0,36.4772,36.9817,36.3601,36.8916,187337.0
2022-02-16 10:00:00,40.96,41.11,40.75,40.87,199842.0,36.9006,37.0357,36.7114,36.8195,199842.0
2022-02-16 10:30:00,40.87,40.97,40.71,40.75,227796.0,36.8195,36.9096,36.6754,36.7114,227796.0
2022-02-16 11:00:00,40.76,41.16,40.72,41.13,205824.0,36.7204,37.0808,36.6844,37.0537,205824.0
2022-02-16 11:30:00,41.13,41.22,41.01,41.06,128616.0,37.0537,37.1348,36.9456,36.9907,128616.0
2022-02-16 12:00:00,41.07,41.11,40.88,40.91,138926.0,36.9997,37.0357,36.8285,36.8555,138926.0
2022-02-16 12:30:00,40.91,40.91,40.71,40.73,144315.0,36.8555,36.8555,36.6754,36.6934,144315.0
2022-02-16 13:00:00,40.72,40.82,40.65,40.75,159265.0,36.6844,36.7745,36.6213,36.7114,159265.0
2022-02-16 13:30:00,40.75,40.83,40.66,40.8,181457.0,36.7114,36.7835,36.6303,36.7565,181457.0
2022-02-16 14:00:00,40.79,41.11,40.68,41.1,164097.0,36.7474,37.0357,36.6483,37.0267,164097.0
2022-02-16 14:30:00,41.11,41.2,40.92,41.1,118192.0,37.0357,37.1168,36.8646,37.0267,118192.0
2022-02-16 15:00:00,41.11,41.2,41.02,41.12,276290.0,37.0357,37.1168,36.9546,37.0447,276290.0
2022-02-16 15:30:00,41.12,41.13,40.86,40.93,392875.0,37.0447,37.0537,36.8105,36.8736,392875.0
2022-02-17 09:30:00,40.53,41.07,40.46,40.64,181332.0,36.5132,36.9997,36.4501,36.6123,181332.0
2022-02-17 10:00:00,40.62,40.68,40.23,40.34,125804.0,36.5943,36.6483,36.2429,36.342,125804.0
2022-02-17 10:30:00,40.33,40.45,40.29,40.39,131734.0,36.333,36.4411,36.297,36.3871,131734.0
2022-02-17 11:00:00,40.38,40.43,40.31,40.39,134001.0,36.3781,36.4231,36.315,36.3871,134001.0
2022-02-17 11:30:00,40.41,40.41,40.24,40.3,88319.0,36.4051,36.4051,36.252,36.306,88319.0
2022-02-17 12:00:00,40.31,40.4,40.26,40.34,56208.0,36.315,36.3961,36.27,36.342,56208.0
2022-02-17 12:30:00,40.34,40.37,40.24,40.29,72256.0,36.342,36.3691,36.252,36.297,72256.0
2022-02-17 13:00:00,40.29,40.29,40.06,40.1,78402.0,36.297,36.297,36.0898,36.1258,78402.0
2022-02-17 13:30:00,40.09,40.1,39.96,39.99,107597.0,36.1168,36.1258,35.9997,36.0267,107597.0
2022-02-17 14:00:00,40.0,40.0,39.72,39.77,104443.0,36.0357,36.0357,35.7835,35.8285,104443.0
2022-02-17 14:30:00,39.79,39.83,39.69,39.72,144997.0,35.8465,35.8826,35.7565,35.7835,144997.0
2022-02-17 15:00:00,39.73,39.94,39.72,39.86,189705.0,35.7925,35.9817,35.7835,35.9096,189705.0
2022-02-17 15:30:00,39.87,39.97,39.77,39.86,574699.0,35.9186,36.0087,35.8285,35.9096,574699.0
2022-02-18 09:30:00,39.84,40.56,39.84,40.44,392879.0,35.8916,36.5402,35.8916,36.4321,392879.0
2022-02-18 10:00:00,40.43,40.49,40.14,40.26,163621.0,36.4231,36.4772,36.1619,36.27,163621.0
2022-02-18 10:30:00,40.25,40.34,39.99,40.05,160613.0,36.261,36.342,36.0267,36.0808,160613.0
2022-02-18 11:00:00,40.04,40.04,39.74,39.83,177595.0,36.0718,36.0718,35.8015,35.8826,177595.0
2022-02-18 11:30:00,39.83,39.86,39.62,39.66,114958.0,35.8826,35.9096,35.6934,35.7294,114958.0
2022-02-18 12:00:00,39.66,39.9,39.62,39.82,150774.0,35.7294,35.9456,35.6934,35.8736,150774.0
2022-02-18 12:30:00,39.78,39.85,39.58,39.59,108993.0,35.8375,35.9006,35.6574,35.6664,108993.0
2022-02-18 13:00:00,39.59,39.61,39.42,39.53,93599.0,35.6664,35.6844,35.5132,35.6123,93599.0
2022-02-18 13:30:00,39.53,39.77,39.53,39.71,80748.0,35.6123,35.8285,35.6123,35.7745,80748.0
2022-02-18 14:00:00,39.7,39.83,39.59,39.83,104122.0,35.7655,35.8826,35.6664,35.8826,104122.0
2022-02-18 14:30:00,39.83,39.9,39.64,39.84,106006.0,35.8826,35.9456,35.7114,35.8916,106006.0
2022-02-18 15:00:00,39.85,39.95,39.6,39.61,154789.0,35.9006,35.9907,35.6754,35.6844,154789.0
2022-02-18 15:30:00,39.61,39.66,39.44,39.46,462489.0,35.6844,35.7294,35.5312,35.5493,462489.0
2022-02-22 09:30:00,39.0,39.83,38.88,39.76,241058.0,35.1348,35.8826,35.0267,35.8195,241058.0
2022-02-22 10:00:00,39.69,40.2,39.57,40.16,187883.0,35.7565,36.2159,35.6484,36.1799,187883.0
2022-02-22 10:30:00,40.16,40.23,39.73,39.78,199340.0,36.1799,36.2429,35.7925,35.8375,199340.0
2022-02-22 11:00:00,39.77,39.87,39.53,39.73,201044.0,35.8285,35.9186,35.6123,35.7925,201044.0
2022-02-22 11:30:00,39.73,39.91,39.64,39.69,295826.0,35.7925,35.9547,35.7114,35.7565,295826.0
2022-02-22 12:00:00,39.69,39.69,39.4,39.48,167698.0,35.7565,35.7565,35.4952,35.5673,167698.0
2022-02-22 12:30:00,39.47,39.58,39.38,39.54,147170.0,35.5583,35.6574,35.4772,35.6213,147170.0
2022-02-22 13:00:00,39.55,39.65,39.26,39.41,157230.0,35.6303,35.7204,35.3691,35.5042,157230.0
2022-02-22 13:30:00,39.41,39.51,39.24,39.35,204892.0,35.5042,35.5943,35.3511,35.4502,204892.0
2022-02-22 14:00:00,39.34,39.47,39.17,39.44,219068.0,35.4411,35.5583,35.288,35.5312,219068.0
2022-02-22 14:30:00,39.46,39.9,39.4,39.87,209928.0,35.5493,35.9456,35.4952,35.9186,209928.0
2022-02-22 15:00:00,39.88,40.08,39.87,39.89,275332.0,35.9276,36.1078,35.9186,35.9366,275332.0
2022-02-22 15:30:00,39.87,39.87,39.42,39.57,718092.0,35.9186,35.9186,35.5132,35.6484,718092.0
2022-02-23 09:30:00,39.95,40.2,39.8,39.88,219408.0,35.9907,36.2159,35.8556,35.9276,219408.0
2022-02-23 10:00:00,39.89,39.89,39.32,39.37,195806.0,35.9366,35.9366,35.4231,35.4682,195806.0
2022-02-23 10:30:00,39.36,39.51,39.31,39.4,199938.0,35.4592,35.5943,35.4141,35.4952,199938.0
2022-02-23 11:00:00,39.4,39.44,39.13,39.36,221507.0,35.4952,35.5312,35.252,35.4592,221507.0
2022-02-23 11:30:00,39.37,39.73,39.33,39.72,186012.0,35.4682,35.7925,35.4321,35.7835,186012.0
2022-02-23 12:00:00,39.72,40.08,39.71,39.94,173103.0,35.7835,36.1078,35.7745,35.9817,173103.0
2022-02-23 12:30:00,39.96,40.0,39.83,39.87,115128.0,35.9997,36.0357,35.8826,35.9186,115128.0
2022-02-23 13:00:00,39.87,39.88,39.44,39.45,127368.0,35.9186,35.9276,35.5312,35.5402,127368.0
2022-02-23 13:30:00,39.45,39.73,39.45,39.56,239526.0,35.5402,35.7925,35.5402,35.6393,239526.0
2022-02-23 14:00:00,39.56,39.6,39.3,39.31,131593.0,35.6393,35.6754,35.4051,35.4141,131593.0
2022-02-23 14:30:00,39.32,39.36,39.22,39.26,138227.0,35.4231,35.4592,35.333,35.3691,138227.0
2022-02-23 15:00:00,39.26,39.35,39.1,39.34,209871.0,35.3691,35.4502,35.2249,35.4411,209871.0
2022-02-23 15:30:00,39.33,39.42,39.06,39.15,595190.0,35.4321,35.5132,35.1889,35.27,595190.0
2022-02-24 09:30:00,37.92,38.54,37.71,38.21,420098.0,34.1619,34.7204,33.9727,34.4231,420098.0
2022-02-24 10:00:00,38.14,38.14,37.6,37.77,341057.0,34.3601,34.3601,33.8736,34.0267,341057.0
2022-02-24 10:30:00,37.76,38.29,37.74,38.06,267003.0,34.0177,34.4952,33.9997,34.288,267003.0
2022-02-24 11:00:00,38.05,38.32,37.92,38.04,227505.0,34.279,34.5222,34.1619,34.27,227505.0
2022-02-24 11:30:00,38.04,38.38,37.94,38.34,215895.0,34.27,34.5763,34.1799,34.5403,215895.0
2022-02-24 12:00:00,38.34,38.5,38.13,38.28,109490.0,34.5403,34.6844,34.3511,34.4862,109490.0
2022-02-24 12:30:00,38.3,38.57,38.18,38.25,112413.0,34.5042,34.7475,34.3961,34.4592,112413.0
2022-02-24 13:00:00,38.23,38.51,38.21,38.31,112559.0,34.4412,34.6934,34.4231,34.5132,112559.0
2022-02-24 13:30:00,38.3,38.84,38.29,38.62,167126.0,34.5042,34.9907,34.4952,34.7925,167126.0
2022-02-24 14:00:00,38.62,38.76,38.46,38.73,128915.0,34.7925,34.9186,34.6484,34.8916,128915.0
2022-02-24 14:30:00,38.74,39.01,38.74,39.0,125865.0,34.9006,35.1439,34.9006,35.1348,125865.0
2022-02-24 15:00:00,39.01,39.13,38.94,39.02,177845.0,35.1439,35.252,35.0808,35.1529,177845.0
2022-02-24 15:30:00,39.02,39.26,39.01,39.16,649108.0,35.1529,35.3691,35.1439,35.279,649108.0
2022-02-25 09:30:00,39.23,39.82,39.14,39.63,182550.0,35.342,35.8736,35.261,35.7024,182550.0
2022-02-25 10:00:00,39.65,40.01,39.46,39.98,150542.0,35.7204,36.0447,35.5493,36.0177,150542.0
2022-02-25 10:30:00,39.97,40.39,39.9,40.26,268512.0,36.0087,36.3871,35.9456,36.27,268512.0
2022-02-25 11:00:00,40.26,40.34,40.13,40.2,139447.0,36.27,36.342,36.1529,36.2159,139447.0
2022-02-25 11:30:00,40.2,40.45,40.12,40.4,122922.0,36.2159,36.4411,36.1438,36.3961,122922.0
2022-02-25 12:00:00,40.4,40.51,40.35,40.48,172230.0,36.3961,36.4952,36.351,36.4682,172230.0
2022-02-25 12:30:00,40.49,40.67,40.46,40.62,124807.0,36.4772,36.6393,36.4501,36.5943,124807.0
2022-02-25 13:00:00,40.64,40.8,40.57,40.75,159504.0,36.6123,36.7565,36.5492,36.7114,159504.0
2022-02-25 13:30:00,40.75,40.83,40.61,40.64,155070.0,36.7114,36.7835,36.5853,36.6123,155070.0
2022-02-25 14:00:00,40.66,40.66,40.43,40.59,123352.0,36.6303,36.6303,36.4231,36.5673,123352.0
2022-02-25 14:30:00,40.59,40.64,40.4,40.46,167825.0,36.5673,36.6123,36.3961,36.4501,167825.0
2022-02-25 15:00:00,40.46,40.88,40.41,40.66,335598.0,36.4501,36.8285,36.4051,36.6303,335598.0
2022-02-25 15:30:00,40.67,40.79,40.57,40.77,508014.0,36.6393,36.7474,36.5492,36.7294,508014.0
2022-02-28 09:30:00,39.96,40.8,39.73,40.78,191298.0,35.9997,36.7565,35.7925,36.7384,191298.0
2022-02-28 10:00:00,40.76,40.85,40.32,40.55,142948.0,36.7204,36.8015,36.324,36.5312,142948.0
2022-02-28 10:30:00,40.55,40.81,40.41,40.75,184133.0,36.5312,36.7655,36.4051,36.7114,184133.0
2022-02-28 11:00:00,40.75,41.02,40.65,40.99,158264.0,36.7114,36.9546,36.6213,36.9276,158264.0
2022-02-28 11:30:00,40.97,41.14,40.95,41.14,116722.0,36.9096,37.0628,36.8916,37.0628,116722.0
2022-02-28 12:00:00,41.13,41.17,40.79,40.89,102957.0,37.0537,37.0898,36.7474,36.8375,102957.0
2022-02-28 12:30:00,40.88,40.91,40.6,40.88,152542.0,36.8285,36.8555,36.5763,36.8285,152542.0
2022-02-28 13:00:00,40.88,40.94,40.69,40.8,91629.0,36.8285,36.8826,36.6574,36.7565,91629.0
2022-02-28 13:30:00,40.8,41.0,40.75,40.9,149806.0,36.7565,36.9366,36.7114,36.8465,149806.0
2022-02-28 14:00:00,40.89,40.89,40.45,40.51,103184.0,36.8375,36.8375,36.4411,36.4952,103184.0
2022-02-28 14:30:00,40.54,40.75,40.44,40.72,112278.0,36.5222,36.7114,36.4321,36.6844,112278.0
2022-02-28 15:00:00,40.71,40.72,40.43,40.54,140593.0,36.6754,36.6844,36.4231,36.5222,140593.0
2022-02-28 15:30:00,40.53,40.98,40.36,40.9,640239.0,36.5132,36.9186,36.3601,36.8465,640239.0
2022-03-01 09:30:00,40.63,41.0,39.53,39.56,370949.0,36.6033,36.9366,35.6123,35.6393,370949.0
2022-03-01 10:00:00,39.55,39.72,39.2,39.23,127399.0,35.6303,35.7835,35.315,35.342,127399.0
2022-03-01 10:30:00,39.28,39.31,38.94,39.26,144011.0,35.3871,35.4141,35.0808,35.3691,144011.0
2022-03-01 11:00:00,39.24,39.47,39.19,39.21,119592.0,35.3511,35.5583,35.306,35.324,119592.0
2022-03-01 11:30:00,39.2,39.26,38.85,38.89,205433.0,35.315,35.3691,34.9997,35.0357,205433.0
2022-03-01 12:00:00,38.88,38.93,38.65,38.74,174085.0,35.0267,35.0718,34.8195,34.9006,174085.0
2022-03-01 12:30:00,38.72,38.82,38.58,38.79,152344.0,34.8826,34.9727,34.7565,34.9457,152344.0
2022-03-01 13:00:00,38.78,38.83,38.6,38.64,165758.0,34.9366,34.9817,34.7745,34.8105,165758.0
2022-03-01 13:30:00,38.63,39.0,38.59,38.96,160522.0,34.8015,35.1348,34.7655,35.0988,160522.0
2022-03-01 14:00:00,38.96,39.2,38.88,39.12,124202.0,35.0988,35.315,35.0267,35.243,124202.0
2022-03-01 14:30:00,39.12,39.13,38.85,38.89,149459.0,35.243,35.252,34.9997,35.0357,149459.0
2022-03-01 15:00:00,38.88,39.15,38.84,38.94,210334.0,35.0267,35.27,34.9907,35.0808,210334.0
2022-03-01 15:30:00,38.96,39.05,38.67,38.81,964635.0,35.0988,35.1799,34.8375,34.9637,964635.0
2022-03-02 09:30:00,39.29,40.8,39.29,40.75,362239.0,35.3961,36.7565,35.3961,36.7114,362239.0
2022-03-02 10:00:00,40.77,40.96,40.38,40.89,365329.0,36.7294,36.9006,36.3781,36.8375,365329.0
2022-03-02 10:30:00,40.93,41.0,40.51,40.86,526900.0,36.8736,36.9366,36.4952,36.8105,526900.0
2022-03-02 11:00:00,40.88,41.49,40.82,41.4,208486.0,36.8285,37.3781,36.7745,37.297,208486.0
2022-03-02 11:30:00,41.39,41.56,41.33,41.43,185490.0,37.288,37.4411,37.2339,37.324,185490.0
2022-03-02 12:00:00,41.42,41.49,40.72,41.16,473493.0,37.315,37.3781,36.6844,37.0808,473493.0
2022-03-02 12:30:00,41.16,41.3,41.16,41.3,157496.0,37.0808,37.2069,37.0808,37.2069,157496.0
2022-03-02 13:00:00,41.29,41.68,41.28,41.55,480816.0,37.1979,37.5492,37.1889,37.4321,480816.0
2022-03-02 13:30:00,41.56,41.65,41.52,41.6,141728.0,37.4411,37.5222,37.4051,37.4772,141728.0
2022-03-02 14:00:00,41.59,41.64,41.29,41.3,173968.0,37.4682,37.5132,37.1979,37.2069,173968.0
2022-03-02 14:30:00,41.3,41.46,41.09,41.13,239981.0,37.2069,37.351,37.0177,37.0537,239981.0
2022-03-02 15:00:00,41.13,41.26,41.07,41.19,381884.0,37.0537,37.1709,36.9997,37.1078,381884.0
2022-03-02 15:30:00,41.19,41.41,41.04,41.35,1030638.0,37.1078,37.306,36.9727,37.2519,1030638.0
2022-03-03 09:30:00,41.11,41.4,40.58,40.84,151727.0,37.2684,37.5313,36.7879,37.0236,151727.0
2022-03-03 10:00:00,40.87,40.87,40.17,40.26,199419.0,37.0508,37.0508,36.4162,36.4978,199419.0
2022-03-03 10:30:00,40.27,40.29,39.78,39.81,181338.0,36.5069,36.525,36.0627,36.0898,181338.0
2022-03-03 11:00:00,39.8,39.84,39.46,39.78,190275.0,36.0808,36.117,35.7726,36.0627,190275.0
2022-03-03 11:30:00,39.75,39.77,39.41,39.76,114707.0,36.0355,36.0536,35.7272,36.0445,114707.0
2022-03-03 12:00:00,39.75,40.0,39.68,39.68,117194.0,36.0355,36.2621,35.972,35.972,117194.0
2022-03-03 12:30:00,39.68,40.18,39.65,40.07,102558.0,35.972,36.4253,35.9448,36.3256,102558.0
2022-03-03 13:00:00,40.06,40.26,40.02,40.26,78940.0,36.3165,36.4978,36.2802,36.4978,78940.0
2022-03-03 13:30:00,40.25,40.31,40.08,40.27,93076.0,36.4887,36.5431,36.3346,36.5069,93076.0
2022-03-03 14:00:00,40.27,40.38,40.16,40.18,81813.0,36.5069,36.6066,36.4071,36.4253,81813.0
2022-03-03 14:30:00,40.17,40.18,39.82,39.92,127957.0,36.4162,36.4253,36.0989,36.1896,127957.0
2022-03-03 15:00:00,39.91,39.93,39.66,39.84,323652.0,36.1805,36.1986,35.9539,36.117,323652.0
2022-03-03 15:30:00,39.85,39.88,39.6,39.81,634567.0,36.1261,36.1533,35.8995,36.0898,634567.0
2022-03-04 09:30:00,39.16,39.36,37.74,38.09,281625.0,35.5006,35.6819,34.2133,34.5306,281625.0
2022-03-04 10:00:00,38.09,38.2,37.33,37.41,340575.0,34.5306,34.6303,33.8416,33.9141,340575.0
2022-03-04 10:30:00,37.42,37.52,37.01,37.03,285228.0,33.9232,34.0138,33.5515,33.5696,285228.0
2022-03-04 11:00:00,37.03,37.19,36.9,37.01,190033.0,33.5696,33.7147,33.4518,33.5515,190033.0
2022-03-04 11:30:00,37.0,37.22,36.89,36.95,169782.0,33.5424,33.7419,33.4427,33.4971,169782.0
2022-03-04 12:00:00,36.94,37.28,36.73,37.2,234608.0,33.488,33.7963,33.2977,33.7237,234608.0
2022-03-04 12:30:00,37.18,37.41,37.12,37.39,204486.0,33.7056,33.9141,33.6512,33.896,204486.0
2022-03-04 13:00:00,37.4,37.53,37.27,37.31,174889.0,33.9051,34.0229,33.7872,33.8235,174889.0
2022-03-04 13:30:00,37.3,37.42,36.88,36.9,244731.0,33.8144,33.9232,33.4336,33.4518,244731.0
2022-03-04 14:00:00,36.9,36.95,36.66,36.95,171492.0,33.4518,33.4971,33.2342,33.4971,171492.0
2022-03-04 14:30:00,36.95,37.0,36.52,36.53,207263.0,33.4971,33.5424,33.1073,33.1164,207263.0
2022-03-04 15:00:00,36.53,36.9,36.52,36.76,286934.0,33.1164,33.4518,33.1073,33.3249,286934.0
2022-03-04 15:30:00,36.75,36.76,36.33,36.45,1238340.0,33.3158,33.3249,32.935,33.0438,1238340.0
2022-03-07 09:30:00,36.17,36.45,34.53,34.57,500877.0,32.79,33.0438,31.3033,31.3395,500877.0
2022-03-07 10:00:00,34.56,34.6,33.73,33.87,466791.0,31.3304,31.3667,30.578,30.7049,466791.0
2022-03-07 10:30:00,33.86,33.92,33.24,33.37,405029.0,30.6959,30.7503,30.1338,30.2517,405029.0
2022-03-07 11:00:00,33.38,33.58,33.18,33.37,564352.0,30.2607,30.442,30.0794,30.2517,564352.0
2022-03-07 11:30:00,33.38,33.39,32.86,32.89,417425.0,30.2607,30.2698,29.7893,29.8165,417425.0
2022-03-07 12:00:00,32.89,33.14,32.82,32.97,353342.0,29.8165,30.0431,29.753,29.889,353342.0
2022-03-07 12:30:00,32.96,33.15,32.81,32.81,421412.0,29.88,30.0522,29.744,29.744,421412.0
2022-03-07 13:00:00,32.82,32.93,32.37,32.52,404893.0,29.753,29.8528,29.3451,29.4811,404893.0
2022-03-07 13:30:00,32.52,32.89,32.35,32.37,400865.0,29.4811,29.8165,29.327,29.3451,400865.0
2022-03-07 14:00:00,32.37,32.42,32.0,32.19,703265.0,29.3451,29.3904,29.0097,29.1819,703265.0
2022-03-07 14:30:00,32.19,32.6,32.03,32.19,503734.0,29.1819,29.5536,29.0369,29.1819,503734.0
2022-03-07 15:00:00,32.2,32.33,31.77,32.33,724920.0,29.191,29.3088,28.8012,29.3088,724920.0
2022-03-07 15:30:00,32.32,32.63,32.03,32.12,1657374.0,29.2998,29.5808,29.0369,29.1185,1657374.0
2022-03-08 09:30:00,32.41,32.67,32.0,32.13,572611.0,29.3814,29.6171,29.0097,29.1275,572611.0
2022-03-08 10:00:00,32.13,32.29,31.7,32.02,357678.0,29.1275,29.2726,28.7377,29.0278,357678.0
2022-03-08 10:30:00,32.02,32.48,31.79,32.44,309456.0,29.0278,29.4448,28.8193,29.4086,309456.0
2022-03-08 11:00:00,32.45,32.57,32.26,32.27,352497.0,29.4176,29.5264,29.2454,29.2544,352497.0
2022-03-08 11:30:00,32.26,32.53,31.95,32.3,272318.0,29.2454,29.4901,28.9643,29.2816,272318.0
2022-03-08 12:00:00,32.31,33.43,32.25,33.41,277781.0,29.2907,30.306,29.2363,30.2879,277781.0
2022-03-08 12:30:00,33.41,33.88,33.32,33.69,330187.0,30.2879,30.714,30.2063,30.5417,330187.0
2022-03-08 13:00:00,33.7,33.88,33.33,33.33,282530.0,30.5508,30.714,30.2154,30.2154,282530.0
2022-03-08 13:30:00,33.33,33.33,32.64,32.66,284465.0,30.2154,30.2154,29.5899,29.608,284465.0
2022-03-08 14:00:00,32.64,32.97,32.35,32.96,285844.0,29.5899,29.889,29.327,29.88,285844.0
2022-03-08 14:30:00,32.95,33.0,32.76,32.91,247415.0,29.8709,29.9162,29.6987,29.8346,247415.0
2022-03-08 15:00:00,32.93,33.13,32.6,32.6,307282.0,29.8528,30.0341,29.5536,29.5536,307282.0
2022-03-08 15:30:00,32.61,32.79,32.31,32.43,624436.0,29.5627,29.7258,29.2907,29.3995,624436.0
2022-03-09 09:30:00,34.04,35.45,34.04,35.22,777108.0,30.859,32.1373,30.859,31.9288,777108.0
2022-03-09 10:00:00,35.23,35.62,34.97,35.13,390939.0,31.9378,32.2914,31.7021,31.8472,390939.0
2022-03-09 10:30:00,35.15,35.86,35.07,35.83,370735.0,31.8653,32.509,31.7928,32.4818,370735.0
2022-03-09 11:00:00,35.84,35.9,35.29,35.39,477802.0,32.4908,32.5452,31.9922,32.0829,477802.0
2022-03-09 11:30:00,35.41,35.72,35.31,35.69,270716.0,32.101,32.382,32.0104,32.3549,270716.0
2022-03-09 12:00:00,35.69,36.04,35.68,36.02,209065.0,32.3549,32.6721,32.3458,32.654,209065.0
2022-03-09 12:30:00,36.02,36.13,35.88,36.01,136491.0,32.654,32.7537,32.5271,32.6449,136491.0
2022-03-09 13:00:00,36.0,36.06,35.85,35.99,155963.0,32.6359,32.6903,32.4999,32.6268,155963.0
2022-03-09 13:30:00,35.98,35.99,35.73,35.76,309866.0,32.6178,32.6268,32.3911,32.4183,309866.0
2022-03-09 14:00:00,35.75,35.9,35.68,35.81,252616.0,32.4092,32.5452,32.3458,32.4636,252616.0
2022-03-09 14:30:00,35.82,36.05,35.73,35.78,386702.0,32.4727,32.6812,32.3911,32.4364,386702.0
2022-03-09 15:00:00,35.77,36.06,35.73,36.0,409528.0,32.4274,32.6903,32.3911,32.6359,409528.0
2022-03-09 15:30:00,36.0,36.09,35.86,35.89,938184.0,32.6359,32.7175,32.509,32.5362,938184.0
2022-03-10 09:30:00,35.07,36.09,34.75,36.08,297678.0,31.7928,32.7175,31.5027,32.7084,297678.0
2022-03-10 10:00:00,36.08,36.28,35.8,35.8,220517.0,32.7084,32.8897,32.4546,32.4546,220517.0
2022-03-10 10:30:00,35.8,36.1,35.62,35.79,246915.0,32.4546,32.7265,32.2914,32.4455,246915.0
2022-03-10 11:00:00,35.79,35.91,35.57,35.63,256828.0,32.4455,32.5543,32.2461,32.3005,256828.0
2022-03-10 11:30:00,35.63,35.77,35.39,35.59,246779.0,32.3005,32.4274,32.0829,32.2642,246779.0
2022-03-10 12:00:00,35.59,35.86,35.52,35.66,182398.0,32.2642,32.509,32.2007,32.3277,182398.0
2022-03-10 12:30:00,35.66,35.68,35.37,35.45,190691.0,32.3277,32.3458,32.0648,32.1373,190691.0
2022-03-10 13:00:00,35.43,35.59,35.33,35.41,177766.0,32.1191,32.2642,32.0285,32.101,177766.0
2022-03-10 13:30:00,35.4,35.58,35.3,35.43,177237.0,32.092,32.2551,32.0013,32.1191,177237.0
2022-03-10 14:00:00,35.43,35.75,35.43,35.66,175948.0,32.1191,32.4092,32.1191,32.3277,175948.0
2022-03-10 14:30:00,35.7,35.79,35.54,35.68,196597.0,32.3639,32.4455,32.2189,32.3458,196597.0
2022-03-10 15:00:00,35.69,35.69,35.46,35.68,249558.0,32.3549,32.3549,32.1463,32.3458,249558.0
2022-03-10 15:30:00,35.68,35.73,35.53,35.58,540576.0,32.3458,32.3911,32.2098,32.2551,540576.0
2022-03-11 09:30:00,35.93,36.0,35.08,35.26,152568.0,32.5724,32.6359,31.8019,31.965,152568.0
2022-03-11 10:00:00,35.27,35.31,34.92,35.14,121066.0,31.9741,32.0104,31.6568,31.8562,121066.0
2022-03-11 10:30:00,35.16,35.34,34.97,35.34,236069.0,31.8744,32.0376,31.7021,32.0376,236069.0
2022-03-11 11:00:00,35.34,35.34,34.92,35.19,132269.0,32.0376,32.0376,31.6568,31.9016,132269.0
2022-03-11 11:30:00,35.19,35.52,35.1,35.33,150956.0,31.9016,32.2007,31.82,32.0285,150956.0
2022-03-11 12:00:00,35.35,35.35,35.07,35.09,127694.0,32.0466,32.0466,31.7928,31.8109,127694.0
2022-03-11 12:30:00,35.09,35.26,35.02,35.16,99510.0,31.8109,31.965,31.7475,31.8744,99510.0
2022-03-11 13:00:00,35.16,35.33,35.09,35.16,147133.0,31.8744,32.0285,31.8109,31.8744,147133.0
2022-03-11 13:30:00,35.16,35.23,35.01,35.03,148780.0,31.8744,31.9378,31.7384,31.7565,148780.0
2022-03-11 14:00:00,35.03,35.12,34.88,35.06,156994.0,31.7565,31.8381,31.6205,31.7837,156994.0
2022-03-11 14:30:00,35.05,35.05,34.66,34.71,262962.0,31.7747,31.7747,31.4211,31.4664,262962.0
2022-03-11 15:00:00,34.7,34.71,34.42,34.45,292312.0,31.4574,31.4664,31.2035,31.2307,292312.0
2022-03-11 15:30:00,34.44,34.47,34.28,34.36,961076.0,31.2217,31.2489,31.0766,31.1491,961076.0
2022-03-14 09:30:00,34.43,34.65,33.63,33.95,344519.0,31.2126,31.412,30.4874,30.7775,344519.0
2022-03-14 10:00:00,33.93,34.73,33.83,34.6,302718.0,30.7593,31.4846,30.6687,31.3667,302718.0
2022-03-14 10:30:00,34.57,34.67,34.3,34.42,293002.0,31.3395,31.4302,31.0947,31.2035,293002.0
2022-03-14 11:00:00,34.43,34.65,34.13,34.25,150134.0,31.2126,31.412,30.9406,31.0494,150134.0
2022-03-14 11:30:00,34.26,34.32,34.11,34.22,239601.0,31.0585,31.1129,30.9225,31.0222,239601.0
2022-03-14 12:00:00,34.22,34.26,34.0,34.18,218457.0,31.0222,31.0585,30.8228,30.986,218457.0
2022-03-14 12:30:00,34.17,34.2,33.69,33.69,217054.0,30.9769,31.0041,30.5417,30.5417,217054.0
2022-03-14 13:00:00,33.7,33.74,33.42,33.45,278825.0,30.5508,30.5871,30.297,30.3242,278825.0
2022-03-14 13:30:00,33.45,33.61,33.38,33.49,286671.0,30.3242,30.4692,30.2607,30.3604,286671.0
2022-03-14 14:00:00,33.5,33.65,33.44,33.6,178773.0,30.3695,30.5055,30.3151,30.4602,178773.0
2022-03-14 14:30:00,33.59,33.86,33.57,33.78,158874.0,30.4511,30.6959,30.433,30.6233,158874.0
2022-03-14 15:00:00,33.79,33.97,33.76,33.8,265498.0,30.6324,30.7956,30.6052,30.6415,265498.0
2022-03-14 15:30:00,33.8,33.8,33.61,33.75,770064.0,30.6415,30.6415,30.4692,30.5961,770064.0
2022-03-15 09:30:00,34.57,35.86,34.09,35.77,514803.0,31.3395,32.509,30.9044,32.4274,514803.0
2022-03-15 10:00:00,35.8,35.89,35.16,35.59,221614.0,32.4546,32.5362,31.8744,32.2642,221614.0
2022-03-15 10:30:00,35.63,35.72,35.42,35.49,188158.0,32.3005,32.382,32.1101,32.1735,188158.0
2022-03-15 11:00:00,35.5,35.54,34.91,35.1,236808.0,32.1826,32.2189,31.6477,31.82,236808.0
2022-03-15 11:30:00,35.09,35.1,34.57,34.72,269683.0,31.8109,31.82,31.3395,31.4755,269683.0
2022-03-15 12:00:00,34.74,34.87,34.61,34.74,262486.0,31.4936,31.6115,31.3758,31.4936,262486.0
2022-03-15 12:30:00,34.73,34.9,34.52,34.67,179949.0,31.4846,31.6387,31.2942,31.4302,179949.0
2022-03-15 13:00:00,34.67,34.72,34.41,34.44,120451.0,31.4302,31.4755,31.1945,31.2217,120451.0
2022-03-15 13:30:00,34.43,34.66,34.4,34.65,133676.0,31.2126,31.4211,31.1854,31.412,133676.0
2022-03-15 14:00:00,34.65,34.74,34.56,34.64,121211.0,31.412,31.4936,31.3304,31.403,121211.0
2022-03-15 14:30:00,34.63,34.99,34.59,34.95,153649.0,31.3939,31.7203,31.3576,31.684,153649.0
2022-03-15 15:00:00,34.94,35.16,34.89,35.11,216321.0,31.6749,31.8744,31.6296,31.8291,216321.0
2022-03-15 15:30:00,35.12,35.25,35.06,35.18,807107.0,31.8381,31.956,31.7837,31.8925,807107.0
2022-03-16 09:30:00,35.94,37.0,35.68,36.76,523594.0,32.5815,33.5424,32.3458,33.3249,523594.0
2022-03-16 10:00:00,36.76,37.72,36.5,37.68,294311.0,33.3249,34.1952,33.0892,34.1589,294311.0
2022-03-16 10:30:00,37.68,37.86,37.36,37.59,261194.0,34.1589,34.3221,33.8688,34.0773,261194.0
2022-03-16 11:00:00,37.58,37.71,37.34,37.38,229381.0,34.0682,34.1861,33.8507,33.8869,229381.0
2022-03-16 11:30:00,37.39,37.6,37.23,37.37,126013.0,33.896,34.0864,33.7509,33.8779,126013.0
2022-03-16 12:00:00,37.36,37.37,37.12,37.29,86720.0,33.8688,33.8779,33.6512,33.8053,86720.0
2022-03-16 12:30:00,37.28,37.3,36.96,37.11,117024.0,33.7963,33.8144,33.5062,33.6422,117024.0
2022-03-16 13:00:00,37.11,37.15,36.77,36.86,110516.0,33.6422,33.6784,33.3339,33.4155,110516.0
2022-03-16 13:30:00,36.87,36.94,36.68,36.71,138923.0,33.4246,33.488,33.2523,33.2795,138923.0
2022-03-16 14:00:00,36.7,36.81,36.29,36.32,177563.0,33.2705,33.3702,32.8988,32.926,177563.0
2022-03-16 14:30:00,36.31,36.84,36.08,36.66,261920.0,32.9169,33.3974,32.7084,33.2342,261920.0
2022-03-16 15:00:00,36.67,36.95,36.65,36.81,231798.0,33.2433,33.4971,33.2251,33.3702,231798.0
2022-03-16 15:30:00,36.82,37.06,36.59,37.06,732713.0,33.3793,33.5968,33.1707,33.5968,732713.0
2022-03-17 09:30:00,36.63,37.14,36.42,37.1,160544.0,33.207,33.6694,33.0166,33.6331,160544.0
2022-03-17 10:00:00,37.14,37.21,36.6,37.2,224108.0,33.6694,33.7328,33.1798,33.7237,224108.0
2022-03-17 10:30:00,37.22,37.25,36.83,36.97,132168.0,33.7419,33.7691,33.3883,33.5152,132168.0
2022-03-17 11:00:00,36.96,37.18,36.85,37.12,124732.0,33.5062,33.7056,33.4065,33.6512,124732.0
2022-03-17 11:30:00,37.12,37.21,36.84,37.01,93969.0,33.6512,33.7328,33.3974,33.5515,93969.0
2022-03-17 12:00:00,37.01,37.17,37.0,37.05,168666.0,33.5515,33.6965,33.5424,33.5878,168666.0
2022-03-17 12:30:00,37.06,37.23,37.01,37.19,108864.0,33.5968,33.7509,33.5515,33.7147,108864.0
2022-03-17 13:00:00,37.19,37.32,37.12,37.28,114246.0,33.7147,33.8325,33.6512,33.7963,114246.0
2022-03-17 13:30:00,37.28,37.37,37.19,37.31,105543.0,33.7963,33.8779,33.7147,33.8235,105543.0
2022-03-17 14:00:00,37.3,37.35,37.18,37.19,100642.0,33.8144,33.8597,33.7056,33.7147,100642.0
2022-03-17 14:30:00,37.19,37.32,37.14,37.21,136644.0,33.7147,33.8325,33.6694,33.7328,136644.0
2022-03-17 15:00:00,37.2,37.32,37.09,37.19,186474.0,33.7237,33.8325,33.624,33.7147,186474.0
2022-03-17 15:30:00,37.19,37.43,37.17,37.43,483453.0,33.7147,33.9323,33.6965,33.9323,483453.0
2022-03-18 09:30:00,36.8,37.27,36.7,37.01,351153.0,33.3611,33.7872,33.2705,33.5515,351153.0
2022-03-18 10:00:00,37.01,37.58,37.0,37.45,107040.0,33.5515,34.0682,33.5424,33.9504,107040.0
2022-03-18 10:30:00,37.46,37.5,37.28,37.38,73245.0,33.9594,33.9957,33.7963,33.8869,73245.0
2022-03-18 11:00:00,37.38,37.56,37.14,37.25,124883.0,33.8869,34.0501,33.6694,33.7691,124883.0
2022-03-18 11:30:00,37.25,37.41,37.13,37.19,105035.0,33.7691,33.9141,33.6603,33.7147,105035.0
2022-03-18 12:00:00,37.2,37.34,37.16,37.27,84765.0,33.7237,33.8507,33.6875,33.7872,84765.0
2022-03-18 12:30:00,37.28,37.52,37.18,37.5,207108.0,33.7963,34.0138,33.7056,33.9957,207108.0
2022-03-18 13:00:00,37.5,37.56,37.42,37.49,169952.0,33.9957,34.0501,33.9232,33.9866,169952.0
2022-03-18 13:30:00,37.49,37.51,37.38,37.48,216046.0,33.9866,34.0048,33.8869,33.9776,216046.0
2022-03-18 14:00:00,37.49,37.66,37.42,37.59,212572.0,33.9866,34.1408,33.9232,34.0773,212572.0
2022-03-18 14:30:00,37.6,37.79,37.58,37.65,217727.0,34.0864,34.2586,34.0682,34.1317,217727.0
2022-03-18 15:00:00,37.66,37.99,37.64,37.93,291339.0,34.1408,34.4399,34.1226,34.3855,291339.0
2022-03-18 15:30:00,37.93,38.45,37.88,38.41,1749252.0,34.3855,34.8569,34.3402,34.8207,1749252.0
2022-03-21 09:30:00,38.55,38.7,37.63,37.83,209900.0,34.9476,35.0836,34.1136,34.2949,209900.0
2022-03-21 10:00:00,37.84,38.03,37.64,37.67,221168.0,34.3039,34.4762,34.1226,34.1498,221168.0
2022-03-21 10:30:00,37.66,37.77,37.56,37.73,176648.0,34.1408,34.2405,34.0501,34.2042,176648.0
2022-03-21 11:00:00,37.73,37.81,37.48,37.73,136913.0,34.2042,34.2767,33.9776,34.2042,136913.0
2022-03-21 11:30:00,37.73,37.88,37.51,37.78,90032.0,34.2042,34.3402,34.0048,34.2495,90032.0
2022-03-21 12:00:00,37.79,38.06,37.7,38.02,118458.0,34.2586,34.5034,34.177,34.4671,118458.0
2022-03-21 12:30:00,38.02,38.02,37.57,37.65,181074.0,34.4671,34.4671,34.0592,34.1317,181074.0
2022-03-21 13:00:00,37.64,37.67,37.28,37.31,167236.0,34.1226,34.1498,33.7963,33.8235,167236.0
2022-03-21 13:30:00,37.31,37.58,37.3,37.55,117957.0,33.8235,34.0682,33.8144,34.041,117957.0
2022-03-21 14:00:00,37.55,37.77,37.45,37.75,152607.0,34.041,34.2405,33.9504,34.2223,152607.0
2022-03-21 14:30:00,37.76,37.83,37.58,37.58,102851.0,34.2314,34.2949,34.0682,34.0682,102851.0
2022-03-21 15:00:00,37.59,37.77,37.49,37.73,210954.0,34.0773,34.2405,33.9866,34.2042,210954.0
2022-03-21 15:30:00,37.74,37.9,37.53,37.88,591165.0,34.2133,34.3583,34.0229,34.3402,591165.0
2022-03-22 09:30:00,38.38,39.13,38.04,38.95,204471.0,34.7935,35.4734,34.4852,35.3102,204471.0
2022-03-22 10:00:00,38.94,39.09,37.97,37.97,196508.0,35.3011,35.4371,34.4218,34.4218,196508.0
2022-03-22 10:30:00,37.98,38.07,37.83,37.86,191582.0,34.4309,34.5124,34.2949,34.3221,191582.0
2022-03-22 11:00:00,37.86,38.09,37.61,38.02,293777.0,34.3221,34.5306,34.0954,34.4671,293777.0
2022-03-22 11:30:00,38.01,38.04,37.58,38.02,502807.0,34.4581,34.4852,34.0682,34.4671,502807.0
2022-03-22 12:00:00,38.02,38.08,37.71,37.78,88445.0,34.4671,34.5215,34.1861,34.2495,88445.0
2022-03-22 12:30:00,37.78,37.85,37.59,37.8,138303.0,34.2495,34.313,34.0773,34.2677,138303.0
2022-03-22 13:00:00,37.79,37.94,37.73,37.94,114468.0,34.2586,34.3946,34.2042,34.3946,114468.0
2022-03-22 13:30:00,37.93,37.95,37.76,37.9,143865.0,34.3855,34.4037,34.2314,34.3583,143865.0
2022-03-22 14:00:00,37.9,37.91,37.61,37.66,193005.0,34.3583,34.3674,34.0954,34.1408,193005.0
2022-03-22 14:30:00,37.66,37.84,37.58,37.75,265729.0,34.1408,34.3039,34.0682,34.2223,265729.0
2022-03-22 15:00:00,37.76,37.82,37.67,37.78,500522.0,34.2314,34.2858,34.1498,34.2495,500522.0
2022-03-22 15:30:00,37.77,37.9,37.71,37.84,677989.0,34.2405,34.3583,34.1861,34.3039,677989.0
2022-03-23 09:30:00,37.44,37.75,37.23,37.34,112902.0,33.9413,34.2223,33.7509,33.8507,112902.0
2022-03-23 10:00:00,37.31,37.68,37.25,37.52,88430.0,33.8235,34.1589,33.7691,34.0138,88430.0
2022-03-23 10:30:00,37.53,37.61,37.44,37.44,141455.0,34.0229,34.0954,33.9413,33.9413,141455.0
2022-03-23 11:00:00,37.44,37.6,37.36,37.48,214113.0,33.9413,34.0864,33.8688,33.9776,214113.0
2022-03-23 11:30:00,37.46,37.61,37.45,37.59,201985.0,33.9594,34.0954,33.9504,34.0773,201985.0
2022-03-23 12:00:00,37.58,37.65,37.34,37.5,267236.0,34.0682,34.1317,33.8507,33.9957,267236.0
2022-03-23 12:30:00,37.49,37.55,37.31,37.52,274370.0,33.9866,34.041,33.8235,34.0138,274370.0
2022-03-23 13:00:00,37.51,37.57,37.41,37.49,218901.0,34.0048,34.0592,33.9141,33.9866,218901.0
2022-03-23 13:30:00,37.48,37.56,37.3,37.48,219674.0,33.9776,34.0501,33.8144,33.9776,219674.0
2022-03-23 14:00:00,37.49,37.56,37.33,37.42,240424.0,33.9866,34.0501,33.8416,33.9232,240424.0
2022-03-23 14:30:00,37.42,37.46,37.27,37.29,117817.0,33.9232,33.9594,33.7872,33.8053,117817.0
2022-03-23 15:00:00,37.29,37.51,37.21,37.51,315763.0,33.8053,34.0048,33.7328,34.0048,315763.0
2022-03-23 15:30:00,37.5,37.64,37.39,37.53,956827.0,33.9957,34.1226,33.896,34.0229,956827.0
2022-03-24 09:30:00,37.9,37.9,37.35,37.68,216241.0,34.3583,34.3583,33.8597,34.1589,216241.0
2022-03-24 10:00:00,37.71,37.85,37.47,37.67,177062.0,34.1861,34.313,33.9685,34.1498,177062.0
2022-03-24 10:30:00,37.64,37.85,37.39,37.43,254621.0,34.1226,34.313,33.896,33.9323,254621.0
2022-03-24 11:00:00,37.42,37.68,37.27,37.59,351713.0,33.9232,34.1589,33.7872,34.0773,351713.0
2022-03-24 11:30:00,37.6,37.74,37.5,37.63,104633.0,34.0864,34.2133,33.9957,34.1136,104633.0
2022-03-24 12:00:00,37.62,37.76,37.58,37.61,270988.0,34.1045,34.2314,34.0682,34.0954,270988.0
2022-03-24 12:30:00,37.61,37.71,37.42,37.42,210777.0,34.0954,34.1861,33.9232,33.9232,210777.0
2022-03-24 13:00:00,37.41,37.47,37.27,37.43,154274.0,33.9141,33.9685,33.7872,33.9323,154274.0
2022-03-24 13:30:00,37.43,37.56,37.38,37.41,160338.0,33.9323,34.0501,33.8869,33.9141,160338.0
2022-03-24 14:00:00,37.42,37.6,37.35,37.37,205181.0,33.9232,34.0864,33.8597,33.8779,205181.0
2022-03-24 14:30:00,37.36,37.63,37.3,37.56,190812.0,33.8688,34.1136,33.8144,34.0501,190812.0
2022-03-24 15:00:00,37.56,37.66,37.46,37.61,195439.0,34.0501,34.1408,33.9594,34.0954,195439.0
2022-03-24 15:30:00,37.62,37.67,37.49,37.65,415399.0,34.1045,34.1498,33.9866,34.1317,415399.0
2022-03-25 09:30:00,37.91,38.17,37.77,37.87,168130.0,34.3674,34.6031,34.2405,34.3311,168130.0
2022-03-25 10:00:00,37.87,38.28,37.76,38.18,122237.0,34.3311,34.7028,34.2314,34.6122,122237.0
2022-03-25 10:30:00,38.18,38.52,38.17,38.51,111740.0,34.6122,34.9204,34.6031,34.9113,111740.0
2022-03-25 11:00:00,38.55,38.55,37.93,38.08,114241.0,34.9476,34.9476,34.3855,34.5215,114241.0
2022-03-25 11:30:00,38.08,38.38,38.07,38.31,151951.0,34.5215,34.7935,34.5124,34.73,151951.0
2022-03-25 12:00:00,38.31,38.51,38.3,38.51,111782.0,34.73,34.9113,34.721,34.9113,111782.0
2022-03-25 12:30:00,38.51,38.51,38.21,38.31,93992.0,34.9113,34.9113,34.6394,34.73,93992.0
2022-03-25 13:00:00,38.32,38.45,38.29,38.44,80210.0,34.7391,34.8569,34.7119,34.8479,80210.0
2022-03-25 13:30:00,38.43,38.6,38.35,38.42,101921.0,34.8388,34.9929,34.7663,34.8297,101921.0
2022-03-25 14:00:00,38.43,38.49,38.26,38.4,98934.0,34.8388,34.8932,34.6847,34.8116,98934.0
2022-03-25 14:30:00,38.42,38.51,38.37,38.48,67094.0,34.8297,34.9113,34.7844,34.8841,67094.0
2022-03-25 15:00:00,38.45,38.46,38.22,38.24,85089.0,34.8569,34.866,34.6484,34.6666,85089.0
2022-03-25 15:30:00,38.23,38.48,38.15,38.46,477037.0,34.6575,34.8841,34.585,34.866,477037.0
2022-03-28 09:30:00,38.15,38.42,37.83,38.3,190167.0,34.585,34.8297,34.2949,34.721,190167.0
2022-03-28 10:00:00,38.3,38.33,37.99,38.09,126030.0,34.721,34.7481,34.4399,34.5306,126030.0
2022-03-28 10:30:00,38.08,38.08,37.87,38.02,149755.0,34.5215,34.5215,34.3311,34.4671,149755.0
2022-03-28 11:00:00,38.03,38.24,37.91,38.18,106237.0,34.4762,34.6666,34.3674,34.6122,106237.0
2022-03-28 11:30:00,38.17,38.17,37.9,37.95,105725.0,34.6031,34.6031,34.3583,34.4037,105725.0
2022-03-28 12:00:00,37.95,38.03,37.91,37.91,65030.0,34.4037,34.4762,34.3674,34.3674,65030.0
2022-03-28 12:30:00,37.91,38.2,37.91,38.18,77028.0,34.3674,34.6303,34.3674,34.6122,77028.0
2022-03-28 13:00:00,38.18,38.3,38.14,38.26,85297.0,34.6122,34.721,34.5759,34.6847,85297.0
2022-03-28 13:30:00,38.26,38.29,38.17,38.21,76751.0,34.6847,34.7119,34.6031,34.6394,76751.0
2022-03-28 14:00:00,38.2,38.26,38.13,38.18,62611.0,34.6303,34.6847,34.5668,34.6122,62611.0
2022-03-28 14:30:00,38.18,38.38,38.16,38.35,79243.0,34.6122,34.7935,34.594,34.7663,79243.0
2022-03-28 15:00:00,38.35,38.43,38.29,38.36,114191.0,34.7663,34.8388,34.7119,34.7753,114191.0
2022-03-28 15:30:00,38.35,38.46,38.31,38.4,374979.0,34.7663,34.866,34.73,34.8116,374979.0
2022-03-29 09:30:00,39.42,40.15,39.34,39.66,286281.0,35.7363,36.3981,35.6638,35.9539,286281.0
2022-03-29 10:00:00,39.66,39.77,39.55,39.71,187077.0,35.9539,36.0536,35.8541,35.9992,187077.0
2022-03-29 10:30:00,39.73,40.01,39.7,39.99,227596.0,36.0173,36.2712,35.9901,36.253,227596.0
2022-03-29 11:00:00,39.98,40.09,39.79,40.03,212953.0,36.244,36.3437,36.0717,36.2893,212953.0
2022-03-29 11:30:00,40.04,40.12,39.97,40.06,87924.0,36.2984,36.3709,36.2349,36.3165,87924.0
2022-03-29 12:00:00,40.06,40.1,39.9,39.95,88758.0,36.3165,36.3527,36.1714,36.2168,88758.0
2022-03-29 12:30:00,39.95,40.11,39.81,39.91,93076.0,36.2168,36.3618,36.0898,36.1805,93076.0
2022-03-29 13:00:00,39.9,39.96,39.8,39.89,209132.0,36.1714,36.2258,36.0808,36.1624,209132.0
2022-03-29 13:30:00,39.9,40.07,39.86,40.02,97796.0,36.1714,36.3256,36.1352,36.2802,97796.0
2022-03-29 14:00:00,40.03,40.19,40.01,40.18,61854.0,36.2893,36.4343,36.2712,36.4253,61854.0
2022-03-29 14:30:00,40.17,40.35,40.13,40.33,102778.0,36.4162,36.5794,36.3799,36.5613,102778.0
2022-03-29 15:00:00,40.33,40.33,40.2,40.23,94234.0,36.5613,36.5613,36.4434,36.4706,94234.0
2022-03-29 15:30:00,40.23,40.28,40.02,40.17,409572.0,36.4706,36.5159,36.2802,36.4162,409572.0
2022-03-30 09:30:00,39.84,40.04,39.56,39.99,183050.0,36.117,36.2984,35.8632,36.253,183050.0
2022-03-30 10:00:00,40.02,40.09,39.73,39.8,165751.0,36.2802,36.3437,36.0173,36.0808,165751.0
2022-03-30 10:30:00,39.8,39.89,39.63,39.63,194393.0,36.0808,36.1624,35.9267,35.9267,194393.0
2022-03-30 11:00:00,39.64,39.74,39.4,39.49,134807.0,35.9357,36.0264,35.7182,35.7998,134807.0
2022-03-30 11:30:00,39.49,39.6,39.4,39.48,166544.0,35.7998,35.8995,35.7182,35.7907,166544.0
2022-03-30 12:00:00,39.47,39.68,39.34,39.68,160317.0,35.7816,35.972,35.6638,35.972,160317.0
2022-03-30 12:30:00,39.68,39.81,39.67,39.8,116232.0,35.972,36.0898,35.9629,36.0808,116232.0
2022-03-30 13:00:00,39.8,39.81,39.43,39.48,94215.0,36.0808,36.0898,35.7454,35.7907,94215.0
2022-03-30 13:30:00,39.49,39.5,39.31,39.36,82037.0,35.7998,35.8088,35.6366,35.6819,82037.0
2022-03-30 14:00:00,39.35,39.55,39.35,39.4,92839.0,35.6728,35.8541,35.6728,35.7182,92839.0
2022-03-30 14:30:00,39.38,39.41,39.26,39.27,120996.0,35.7,35.7272,35.5912,35.6003,120996.0
2022-03-30 15:00:00,39.27,39.27,38.97,39.05,115945.0,35.6003,35.6003,35.3283,35.4009,115945.0
2022-03-30 15:30:00,39.06,39.18,38.96,39.18,495101.0,35.4099,35.5187,35.3193,35.5187,495101.0
2022-03-31 09:30:00,38.76,38.92,38.38,38.47,245856.0,35.138,35.283,34.7935,34.8751,245856.0
2022-03-31 10:00:00,38.48,38.61,38.27,38.53,218387.0,34.8841,35.002,34.6938,34.9295,218387.0
2022-03-31 10:30:00,38.53,38.73,38.42,38.69,131465.0,34.9295,35.1108,34.8297,35.0745,131465.0
2022-03-31 11:00:00,38.68,38.68,38.26,38.27,185732.0,35.0654,35.0654,34.6847,34.6938,185732.0
2022-03-31 11:30:00,38.26,38.35,38.05,38.12,137301.0,34.6847,34.7663,34.4943,34.5578,137301.0
2022-03-31 12:00:00,38.13,38.17,37.81,37.87,129487.0,34.5668,34.6031,34.2767,34.3311,129487.0
2022-03-31 12:30:00,37.86,38.03,37.86,38.0,78451.0,34.3221,34.4762,34.3221,34.449,78451.0
2022-03-31 13:00:00,37.99,38.0,37.8,37.89,84403.0,34.4399,34.449,34.2677,34.3493,84403.0
2022-03-31 13:30:00,37.88,37.95,37.84,37.85,75226.0,34.3402,34.4037,34.3039,34.313,75226.0
2022-03-31 14:00:00,37.86,37.87,37.6,37.65,133304.0,34.3221,34.3311,34.0864,34.1317,133304.0
2022-03-31 14:30:00,37.66,37.7,37.47,37.57,228164.0,34.1408,34.177,33.9685,34.0592,228164.0
2022-03-31 15:00:00,37.58,37.63,37.33,37.36,247846.0,34.0682,34.1136,33.8416,33.8688,247846.0
2022-03-31 15:30:00,37.36,37.43,36.99,37.16,1048451.0,33.8688,33.9323,33.5334,33.6875,1048451.0
2022-04-01 09:30:00,37.4,37.47,36.59,36.87,214992.0,33.9051,33.9685,33.1707,33.4246,214992.0
2022-04-01 10:00:00,36.91,37.16,36.48,36.58,139082.0,33.4608,33.6875,33.071,33.1617,139082.0
2022-04-01 10:30:00,36.58,36.59,36.24,36.48,116103.0,33.1617,33.1707,32.8535,33.071,116103.0
2022-04-01 11:00:00,36.47,36.69,36.39,36.58,126983.0,33.062,33.2614,32.9894,33.1617,126983.0
2022-04-01 11:30:00,36.58,36.59,36.34,36.42,109447.0,33.1617,33.1707,32.9441,33.0166,109447.0
2022-04-01 12:00:00,36.41,36.41,36.15,36.2,203525.0,33.0076,33.0076,32.7719,32.8172,203525.0
2022-04-01 12:30:00,36.19,36.21,35.93,35.94,164869.0,32.8081,32.8263,32.5724,32.5815,164869.0
2022-04-01 13:00:00,35.95,36.02,35.9,35.93,115431.0,32.5906,32.654,32.5452,32.5724,115431.0
2022-04-01 13:30:00,35.93,36.12,35.83,35.96,125767.0,32.5724,32.7447,32.4818,32.5996,125767.0
2022-04-01 14:00:00,35.95,36.16,35.92,36.16,102374.0,32.5906,32.7809,32.5634,32.7809,102374.0
2022-04-01 14:30:00,36.17,36.21,36.0,36.03,134554.0,32.79,32.8263,32.6359,32.6631,134554.0
2022-04-01 15:00:00,36.03,36.18,35.81,35.92,220665.0,32.6631,32.7991,32.4636,32.5634,220665.0
2022-04-01 15:30:00,35.91,36.13,35.85,36.11,759557.0,32.5543,32.7537,32.4999,32.7356,759557.0
2022-04-04 09:30:00,36.02,36.22,35.6,36.2,127702.0,32.654,32.8353,32.2733,32.8172,127702.0
2022-04-04 10:00:00,36.2,36.45,36.0,36.37,136077.0,32.8172,33.0438,32.6359,32.9713,136077.0
2022-04-04 10:30:00,36.36,36.48,36.24,36.36,160477.0,32.9622,33.071,32.8535,32.9622,160477.0
2022-04-04 11:00:00,36.32,36.44,36.25,36.4,114549.0,32.926,33.0348,32.8625,32.9985,114549.0
2022-04-04 11:30:00,36.41,36.56,36.41,36.48,66575.0,33.0076,33.1436,33.0076,33.071,66575.0
2022-04-04 12:00:00,36.46,36.58,36.43,36.45,97856.0,33.0529,33.1617,33.0257,33.0438,97856.0
2022-04-04 12:30:00,36.45,36.49,36.34,36.44,62744.0,33.0438,33.0801,32.9441,33.0348,62744.0
2022-04-04 13:00:00,36.42,36.47,36.32,36.42,100445.0,33.0166,33.062,32.926,33.0166,100445.0
2022-04-04 13:30:00,36.41,36.47,36.34,36.41,79967.0,33.0076,33.062,32.9441,33.0076,79967.0
2022-04-04 14:00:00,36.41,36.43,36.22,36.36,233136.0,33.0076,33.0257,32.8353,32.9622,233136.0
2022-04-04 14:30:00,36.35,36.44,36.25,36.26,190443.0,32.9532,33.0348,32.8625,32.8716,190443.0
2022-04-04 15:00:00,36.26,36.38,36.24,36.26,114860.0,32.8716,32.9804,32.8535,32.8716,114860.0
2022-04-04 15:30:00,36.27,36.36,36.19,36.22,642041.0,32.8807,32.9622,32.8081,32.8353,642041.0
2022-04-05 09:30:00,35.66,35.92,35.1,35.34,129410.0,32.3277,32.5634,31.82,32.0376,129410.0
2022-04-05 10:00:00,35.34,35.57,34.87,35.06,147267.0,32.0376,32.2461,31.6115,31.7837,147267.0
2022-04-05 10:30:00,35.05,35.09,34.78,34.79,200087.0,31.7747,31.8109,31.5299,31.539,200087.0
2022-04-05 11:00:00,34.79,34.93,34.7,34.87,166863.0,31.539,31.6659,31.4574,31.6115,166863.0
2022-04-05 11:30:00,34.85,34.94,34.64,34.75,169468.0,31.5933,31.6749,31.403,31.5027,169468.0
2022-04-05 12:00:00,34.74,34.76,34.44,34.51,207229.0,31.4936,31.5118,31.2217,31.2851,207229.0
2022-04-05 12:30:00,34.51,34.78,34.47,34.77,158446.0,31.2851,31.5299,31.2489,31.5208,158446.0
2022-04-05 13:00:00,34.76,34.82,34.68,34.7,95278.0,31.5118,31.5662,31.4392,31.4574,95278.0
2022-04-05 13:30:00,34.7,34.7,34.45,34.57,142116.0,31.4574,31.4574,31.2307,31.3395,142116.0
2022-04-05 14:00:00,34.57,34.73,34.52,34.65,128800.0,31.3395,31.4846,31.2942,31.412,128800.0
2022-04-05 14:30:00,34.64,34.73,34.58,34.67,121161.0,31.403,31.4846,31.3486,31.4302,121161.0
2022-04-05 15:00:00,34.68,34.71,34.45,34.48,162064.0,31.4392,31.4664,31.2307,31.2579,162064.0
2022-04-05 15:30:00,34.48,34.53,34.34,34.47,717215.0,31.2579,31.3033,31.131,31.2489,717215.0
2022-04-06 09:30:00,34.07,34.24,33.51,33.57,504047.0,30.8862,31.0404,30.3786,30.433,504047.0
2022-04-06 10:00:00,33.54,33.6,32.98,33.42,140386.0,30.4058,30.4602,29.8981,30.297,140386.0
2022-04-06 10:30:00,33.43,33.74,33.23,33.53,251360.0,30.306,30.5871,30.1247,30.3967,251360.0
2022-04-06 11:00:00,33.52,33.83,33.5,33.78,132877.0,30.3876,30.6687,30.3695,30.6233,132877.0
2022-04-06 11:30:00,33.78,33.81,33.54,33.58,213865.0,30.6233,30.6505,30.4058,30.442,213865.0
2022-04-06 12:00:00,33.59,33.63,33.45,33.58,88439.0,30.4511,30.4874,30.3242,30.442,88439.0
2022-04-06 12:30:00,33.57,33.59,33.48,33.59,122226.0,30.433,30.4511,30.3514,30.4511,122226.0
2022-04-06 13:00:00,33.58,33.63,33.45,33.55,116069.0,30.442,30.4874,30.3242,30.4148,116069.0
2022-04-06 13:30:00,33.55,33.82,33.46,33.65,123578.0,30.4148,30.6596,30.3332,30.5055,123578.0
2022-04-06 14:00:00,33.63,33.9,33.39,33.54,135381.0,30.4874,30.7321,30.2698,30.4058,135381.0
2022-04-06 14:30:00,33.56,33.87,33.49,33.85,131812.0,30.4239,30.7049,30.3604,30.6868,131812.0
2022-04-06 15:00:00,33.86,33.97,33.66,33.72,148501.0,30.6959,30.7956,30.5146,30.5689,148501.0
2022-04-06 15:30:00,33.71,33.82,33.57,33.59,798066.0,30.5599,30.6596,30.433,30.4511,798066.0
2022-04-07 09:30:00,33.53,33.79,33.17,33.26,150699.0,30.3967,30.6324,30.0703,30.1519,150699.0
2022-04-07 10:00:00,33.25,33.27,33.05,33.1,146919.0,30.1429,30.161,29.9616,30.0069,146919.0
2022-04-07 10:30:00,33.09,33.25,32.79,32.83,119249.0,29.9978,30.1429,29.7258,29.7621,119249.0
2022-04-07 11:00:00,32.86,33.0,32.56,32.61,155489.0,29.7893,29.9162,29.5173,29.5627,155489.0
2022-04-07 11:30:00,32.61,32.75,32.43,32.5,169837.0,29.5627,29.6896,29.3995,29.4629,169837.0
2022-04-07 12:00:00,32.49,32.52,32.32,32.4,136977.0,29.4539,29.4811,29.2998,29.3723,136977.0
2022-04-07 12:30:00,32.4,32.58,32.31,32.51,100799.0,29.3723,29.5355,29.2907,29.472,100799.0
2022-04-07 13:00:00,32.53,32.77,32.52,32.77,88814.0,29.4901,29.7077,29.4811,29.7077,88814.0
2022-04-07 13:30:00,32.74,32.91,32.65,32.89,112291.0,29.6805,29.8346,29.5989,29.8165,112291.0
2022-04-07 14:00:00,32.88,33.16,32.87,33.07,204953.0,29.8074,30.0613,29.7984,29.9797,204953.0
2022-04-07 14:30:00,33.08,33.31,33.01,33.25,191420.0,29.9887,30.1973,29.9253,30.1429,191420.0
2022-04-07 15:00:00,33.25,33.44,33.14,33.36,282402.0,30.1429,30.3151,30.0431,30.2426,282402.0
2022-04-07 15:30:00,33.36,33.59,33.28,33.3,686692.0,30.2426,30.4511,30.1701,30.1882,686692.0
2022-04-08 09:30:00,33.23,33.46,32.69,33.09,133397.0,30.1247,30.3332,29.6352,29.9978,133397.0
2022-04-08 10:00:00,33.07,33.59,32.98,33.5,255422.0,29.9797,30.4511,29.8981,30.3695,255422.0
2022-04-08 10:30:00,33.51,33.92,33.44,33.92,192955.0,30.3786,30.7503,30.3151,30.7503,192955.0
2022-04-08 11:00:00,33.92,34.17,33.8,33.9,353100.0,30.7503,30.9769,30.6415,30.7321,353100.0
2022-04-08 11:30:00,33.91,33.99,33.8,33.87,138178.0,30.7412,30.8137,30.6415,30.7049,138178.0
2022-04-08 12:00:00,33.85,33.92,33.63,33.75,143640.0,30.6868,30.7503,30.4874,30.5961,143640.0
2022-04-08 12:30:00,33.75,33.77,33.65,33.67,164575.0,30.5961,30.6143,30.5055,30.5236,164575.0
2022-04-08 13:00:00,33.68,33.69,33.38,33.39,203317.0,30.5327,30.5417,30.2607,30.2698,203317.0
2022-04-08 13:30:00,33.4,33.63,33.37,33.46,193967.0,30.2788,30.4874,30.2517,30.3332,193967.0
2022-04-08 14:00:00,33.46,33.59,33.35,33.38,142384.0,30.3332,30.4511,30.2335,30.2607,142384.0
2022-04-08 14:30:00,33.38,33.48,33.26,33.34,147767.0,30.2607,30.3514,30.1519,30.2245,147767.0
2022-04-08 15:00:00,33.34,33.59,33.3,33.42,161415.0,30.2245,30.4511,30.1882,30.297,161415.0
2022-04-08 15:30:00,33.42,33.47,33.15,33.26,539159.0,30.297,30.3423,30.0522,30.1519,539159.0
2022-04-11 09:30:00,32.91,34.19,32.64,34.19,329806.0,29.8346,30.995,29.5899,30.995,329806.0
2022-04-11 10:00:00,34.21,34.77,34.06,34.5,488163.0,31.0132,31.5208,30.8772,31.2761,488163.0
2022-04-11 10:30:00,34.47,34.63,34.18,34.18,305960.0,31.2489,31.3939,30.986,30.986,305960.0
2022-04-11 11:00:00,34.17,34.17,33.79,33.9,109659.0,30.9769,30.9769,30.6324,30.7321,109659.0
2022-04-11 11:30:00,33.89,33.97,33.69,33.87,129124.0,30.7231,30.7956,30.5417,30.7049,129124.0
2022-04-11 12:00:00,33.86,34.01,33.74,33.75,123431.0,30.6959,30.8318,30.5871,30.5961,123431.0
2022-04-11 12:30:00,33.76,33.78,33.47,33.48,105632.0,30.6052,30.6233,30.3423,30.3514,105632.0
2022-04-11 13:00:00,33.49,33.72,33.48,33.68,99766.0,30.3604,30.5689,30.3514,30.5327,99766.0
2022-04-11 13:30:00,33.69,33.77,33.5,33.6,99058.0,30.5417,30.6143,30.3695,30.4602,99058.0
2022-04-11 14:00:00,33.61,33.71,33.48,33.62,136309.0,30.4692,30.5599,30.3514,30.4783,136309.0
2022-04-11 14:30:00,33.61,33.81,33.56,33.79,243892.0,30.4692,30.6505,30.4239,30.6324,243892.0
2022-04-11 15:00:00,33.8,33.92,33.78,33.86,211113.0,30.6415,30.7503,30.6233,30.6959,211113.0
2022-04-11 15:30:00,33.86,33.86,33.47,33.55,618183.0,30.6959,30.6959,30.3423,30.4148,618183.0
2022-04-12 09:30:00,34.2,34.85,34.12,34.68,224241.0,31.0041,31.5933,30.9316,31.4392,224241.0
2022-04-12 10:00:00,34.69,35.0,34.51,34.64,190197.0,31.4483,31.7293,31.2851,31.403,190197.0
2022-04-12 10:30:00,34.65,34.69,34.33,34.49,113002.0,31.412,31.4483,31.1219,31.267,113002.0
2022-04-12 11:00:00,34.46,34.63,34.39,34.58,94487.0,31.2398,31.3939,31.1763,31.3486,94487.0
2022-04-12 11:30:00,34.58,34.9,34.52,34.89,337088.0,31.3486,31.6387,31.2942,31.6296,337088.0
2022-04-12 12:00:00,34.88,34.92,34.5,34.5,165509.0,31.6205,31.6568,31.2761,31.2761,165509.0
2022-04-12 12:30:00,34.52,34.71,34.49,34.6,146527.0,31.2942,31.4664,31.267,31.3667,146527.0
2022-04-12 13:00:00,34.6,34.76,34.53,34.58,110751.0,31.3667,31.5118,31.3033,31.3486,110751.0
2022-04-12 13:30:00,34.58,34.59,34.17,34.22,105316.0,31.3486,31.3576,30.9769,31.0222,105316.0
2022-04-12 14:00:00,34.21,34.28,34.01,34.08,119762.0,31.0132,31.0766,30.8318,30.8953,119762.0
2022-04-12 14:30:00,34.09,34.21,33.99,34.19,267437.0,30.9044,31.0132,30.8137,30.995,267437.0
2022-04-12 15:00:00,34.19,34.21,33.97,34.01,270674.0,30.995,31.0132,30.7956,30.8318,270674.0
2022-04-12 15:30:00,34.01,34.11,33.95,34.05,511318.0,30.8318,30.9225,30.7775,30.8681,511318.0
2022-04-13 09:30:00,34.1,34.84,34.1,34.47,197479.0,30.9134,31.5843,30.9134,31.2489,197479.0
2022-04-13 10:00:00,34.5,34.57,34.2,34.32,112673.0,31.2761,31.3395,31.0041,31.1129,112673.0
2022-04-13 10:30:00,34.28,34.55,34.27,34.45,104308.0,31.0766,31.3214,31.0675,31.2307,104308.0
2022-04-13 11:00:00,34.45,34.61,34.37,34.56,91708.0,31.2307,31.3758,31.1582,31.3304,91708.0
2022-04-13 11:30:00,34.56,34.66,34.48,34.53,119360.0,31.3304,31.4211,31.2579,31.3033,119360.0
2022-04-13 12:00:00,34.52,34.61,34.43,34.52,112758.0,31.2942,31.3758,31.2126,31.2942,112758.0
2022-04-13 12:30:00,34.52,34.68,34.51,34.58,153676.0,31.2942,31.4392,31.2851,31.3486,153676.0
2022-04-13 13:00:00,34.58,34.62,34.52,34.57,106547.0,31.3486,31.3848,31.2942,31.3395,106547.0
2022-04-13 13:30:00,34.57,34.73,34.55,34.7,111827.0,31.3395,31.4846,31.3214,31.4574,111827.0
2022-04-13 14:00:00,34.7,34.72,34.44,34.44,453570.0,31.4574,31.4755,31.2217,31.2217,453570.0
2022-04-13 14:30:00,34.45,34.49,34.31,34.31,113238.0,31.2307,31.267,31.1038,31.1038,113238.0
2022-04-13 15:00:00,34.32,34.41,34.29,34.39,106583.0,31.1129,31.1945,31.0857,31.1763,106583.0
2022-04-13 15:30:00,34.39,34.46,34.33,34.44,569790.0,31.1763,31.2398,31.1219,31.2217,569790.0
2022-04-14 09:30:00,34.57,35.0,34.14,34.5,274660.0,31.3395,31.7293,30.9497,31.2761,274660.0
2022-04-14 10:00:00,34.5,34.7,34.43,34.63,91723.0,31.2761,31.4574,31.2126,31.3939,91723.0
2022-04-14 10:30:00,34.65,34.68,34.3,34.44,417184.0,31.412,31.4392,31.0947,31.2217,417184.0
2022-04-14 11:00:00,34.43,34.53,34.33,34.49,81393.0,31.2126,31.3033,31.1219,31.267,81393.0
2022-04-14 11:30:00,34.47,34.52,34.24,34.32,85598.0,31.2489,31.2942,31.0404,31.1129,85598.0
2022-04-14 12:00:00,34.31,34.34,34.13,34.13,103567.0,31.1038,31.131,30.9406,30.9406,103567.0
2022-04-14 12:30:00,34.15,34.19,33.93,34.02,71443.0,30.9588,30.995,30.7593,30.8409,71443.0
2022-04-14 13:00:00,34.04,34.07,33.88,33.98,81995.0,30.859,30.8862,30.714,30.8046,81995.0
2022-04-14 13:30:00,34.0,34.1,33.95,34.07,89787.0,30.8228,30.9134,30.7775,30.8862,89787.0
2022-04-14 14:00:00,34.09,34.22,34.04,34.2,155394.0,30.9044,31.0222,30.859,31.0041,155394.0
2022-04-14 14:30:00,34.19,34.28,34.11,34.12,241455.0,30.995,31.0766,30.9225,30.9316,241455.0
2022-04-14 15:00:00,34.13,34.18,34.01,34.04,161629.0,30.9406,30.986,30.8318,30.859,161629.0
2022-04-14 15:30:00,34.05,34.06,33.46,33.73,1160755.0,30.8681,30.8772,30.3332,30.578,1160755.0
2022-04-18 09:30:00,33.89,34.29,33.71,33.79,443354.0,30.7231,31.0857,30.5599,30.6324,443354.0
2022-04-18 10:00:00,33.76,34.14,33.71,34.05,228303.0,30.6052,30.9497,30.5599,30.8681,228303.0
2022-04-18 10:30:00,34.06,34.34,34.04,34.27,230975.0,30.8772,31.131,30.859,31.0675,230975.0
2022-04-18 11:00:00,34.26,34.33,33.89,33.93,166390.0,31.0585,31.1219,30.7231,30.7593,166390.0
2022-04-18 11:30:00,33.88,33.95,33.68,33.77,66813.0,30.714,30.7775,30.5327,30.6143,66813.0
2022-04-18 12:00:00,33.76,33.76,33.5,33.55,100412.0,30.6052,30.6052,30.3695,30.4148,100412.0
2022-04-18 12:30:00,33.56,33.74,33.52,33.73,74315.0,30.4239,30.5871,30.3876,30.578,74315.0
2022-04-18 13:00:00,33.74,33.8,33.65,33.78,129363.0,30.5871,30.6415,30.5055,30.6233,129363.0
2022-04-18 13:30:00,33.79,34.08,33.78,34.02,121527.0,30.6324,30.8953,30.6233,30.8409,121527.0
2022-04-18 14:00:00,34.03,34.04,33.88,33.99,248879.0,30.85,30.859,30.714,30.8137,248879.0
2022-04-18 14:30:00,34.0,34.1,33.95,33.98,227717.0,30.8228,30.9134,30.7775,30.8046,227717.0
2022-04-18 15:00:00,33.97,34.01,33.87,33.9,126851.0,30.7956,30.8318,30.7049,30.7321,126851.0
2022-04-18 15:30:00,33.89,33.95,33.73,33.93,492256.0,30.7231,30.7775,30.578,30.7593,492256.0
2022-04-19 09:30:00,34.22,34.9,34.12,34.77,243064.0,31.0222,31.6387,30.9316,31.5208,243064.0
2022-04-19 10:00:00,34.77,34.81,34.55,34.7,171488.0,31.5208,31.5571,31.3214,31.4574,171488.0
2022-04-19 10:30:00,34.7,35.04,34.7,34.94,211265.0,31.4574,31.7656,31.4574,31.6749,211265.0
2022-04-19 11:00:00,34.93,35.2,34.89,35.13,258751.0,31.6659,31.9106,31.6296,31.8472,258751.0
2022-04-19 11:30:00,35.14,35.43,35.1,35.3,90446.0,31.8562,32.1191,31.82,32.0013,90446.0
2022-04-19 12:00:00,35.29,35.63,35.29,35.59,154804.0,31.9922,32.3005,31.9922,32.2642,154804.0
2022-04-19 12:30:00,35.6,35.66,35.51,35.61,129354.0,32.2733,32.3277,32.1917,32.2823,129354.0
2022-04-19 13:00:00,35.62,35.72,35.58,35.6,87980.0,32.2914,32.382,32.2551,32.2733,87980.0
2022-04-19 13:30:00,35.61,35.66,35.41,35.47,94729.0,32.2823,32.3277,32.101,32.1554,94729.0
2022-04-19 14:00:00,35.48,35.51,35.24,35.29,110890.0,32.1645,32.1917,31.9469,31.9922,110890.0
2022-04-19 14:30:00,35.28,35.37,35.25,35.32,112249.0,31.9832,32.0648,31.956,32.0194,112249.0
2022-04-19 15:00:00,35.33,35.52,35.3,35.44,179576.0,32.0285,32.2007,32.0013,32.1282,179576.0
2022-04-19 15:30:00,35.45,35.45,35.24,35.33,436568.0,32.1373,32.1373,31.9469,32.0285,436568.0
2022-04-20 09:30:00,35.64,35.9,35.34,35.49,88803.0,32.3095,32.5452,32.0376,32.1735,88803.0
2022-04-20 10:00:00,35.47,35.63,35.24,35.48,87893.0,32.1554,32.3005,31.9469,32.1645,87893.0
2022-04-20 10:30:00,35.48,35.62,35.27,35.54,98661.0,32.1645,32.2914,31.9741,32.2189,98661.0
2022-04-20 11:00:00,35.53,35.57,35.18,35.29,122598.0,32.2098,32.2461,31.8925,31.9922,122598.0
2022-04-20 11:30:00,35.3,35.43,35.17,35.29,121820.0,32.0013,32.1191,31.8834,31.9922,121820.0
2022-04-20 12:00:00,35.29,35.5,35.2,35.25,95625.0,31.9922,32.1826,31.9106,31.956,95625.0
2022-04-20 12:30:00,35.26,35.36,35.23,35.28,61986.0,31.965,32.0557,31.9378,31.9832,61986.0
2022-04-20 13:00:00,35.29,35.38,35.24,35.31,74095.0,31.9922,32.0738,31.9469,32.0104,74095.0
2022-04-20 13:30:00,35.3,35.31,35.14,35.21,53322.0,32.0013,32.0104,31.8562,31.9197,53322.0
2022-04-20 14:00:00,35.2,35.23,35.06,35.1,78636.0,31.9106,31.9378,31.7837,31.82,78636.0
2022-04-20 14:30:00,35.09,35.15,35.01,35.05,72131.0,31.8109,31.8653,31.7384,31.7747,72131.0
2022-04-20 15:00:00,35.05,35.15,35.02,35.12,102255.0,31.7747,31.8653,31.7475,31.8381,102255.0
2022-04-20 15:30:00,35.12,35.12,34.93,34.97,362190.0,31.8381,31.8381,31.6659,31.7021,362190.0
2022-04-21 09:30:00,35.46,35.85,35.19,35.52,131397.0,32.1463,32.4999,31.9016,32.2007,131397.0
2022-04-21 10:00:00,35.51,35.57,35.16,35.46,139123.0,32.1917,32.2461,31.8744,32.1463,139123.0
2022-04-21 10:30:00,35.47,35.55,35.2,35.27,106066.0,32.1554,32.2279,31.9106,31.9741,106066.0
2022-04-21 11:00:00,35.26,35.58,35.21,35.44,190711.0,31.965,32.2551,31.9197,32.1282,190711.0
2022-04-21 11:30:00,35.44,35.46,34.96,35.0,244336.0,32.1282,32.1463,31.6931,31.7293,244336.0
2022-04-21 12:00:00,35.0,35.17,34.85,34.91,135849.0,31.7293,31.8834,31.5933,31.6477,135849.0
2022-04-21 12:30:00,34.91,34.94,34.62,34.65,144421.0,31.6477,31.6749,31.3848,31.412,144421.0
2022-04-21 13:00:00,34.63,34.82,34.53,34.79,102067.0,31.3939,31.5662,31.3033,31.539,102067.0
2022-04-21 13:30:00,34.79,34.85,34.54,34.57,76344.0,31.539,31.5933,31.3123,31.3395,76344.0
2022-04-21 14:00:00,34.56,34.6,34.4,34.49,101808.0,31.3304,31.3667,31.1854,31.267,101808.0
2022-04-21 14:30:00,34.48,34.6,34.21,34.26,118822.0,31.2579,31.3667,31.0132,31.0585,118822.0
2022-04-21 15:00:00,34.25,34.57,34.21,34.54,196209.0,31.0494,31.3395,31.0132,31.3123,196209.0
2022-04-21 15:30:00,34.54,34.61,34.36,34.54,475565.0,31.3123,31.3758,31.1491,31.3123,475565.0
2022-04-22 09:30:00,33.98,34.12,33.6,33.77,159431.0,30.8046,30.9316,30.4602,30.6143,159431.0
2022-04-22 10:00:00,33.77,33.99,33.62,33.67,113298.0,30.6143,30.8137,30.4783,30.5236,113298.0
2022-04-22 10:30:00,33.66,33.87,33.46,33.47,149993.0,30.5146,30.7049,30.3332,30.3423,149993.0
2022-04-22 11:00:00,33.47,33.57,33.36,33.44,157524.0,30.3423,30.433,30.2426,30.3151,157524.0
2022-04-22 11:30:00,33.44,33.5,33.17,33.25,114203.0,30.3151,30.3695,30.0703,30.1429,114203.0
2022-04-22 12:00:00,33.25,33.47,33.24,33.36,80603.0,30.1429,30.3423,30.1338,30.2426,80603.0
2022-04-22 12:30:00,33.37,33.53,33.35,33.39,65227.0,30.2517,30.3967,30.2335,30.2698,65227.0
2022-04-22 13:00:00,33.4,33.43,33.13,33.26,66927.0,30.2788,30.306,30.0341,30.1519,66927.0
2022-04-22 13:30:00,33.24,33.31,33.1,33.11,62963.0,30.1338,30.1973,30.0069,30.0159,62963.0
2022-04-22 14:00:00,33.1,33.28,33.08,33.16,72184.0,30.0069,30.1701,29.9887,30.0613,72184.0
2022-04-22 14:30:00,33.16,33.18,33.0,33.04,112800.0,30.0613,30.0794,29.9162,29.9525,112800.0
2022-04-22 15:00:00,33.04,33.1,32.86,32.98,135072.0,29.9525,30.0069,29.7893,29.8981,135072.0
2022-04-22 15:30:00,32.99,33.18,32.89,32.97,428066.0,29.9072,30.0794,29.8165,29.889,428066.0
2022-04-25 09:30:00,32.67,32.74,32.35,32.51,254341.0,29.6171,29.6805,29.327,29.472,254341.0
2022-04-25 10:00:00,32.5,32.67,32.26,32.43,214321.0,29.4629,29.6171,29.2454,29.3995,214321.0
2022-04-25 10:30:00,32.41,32.74,32.34,32.37,188615.0,29.3814,29.6805,29.3179,29.3451,188615.0
2022-04-25 11:00:00,32.35,32.51,32.23,32.43,178335.0,29.327,29.472,29.2182,29.3995,178335.0
2022-04-25 11:30:00,32.45,32.54,32.19,32.29,123560.0,29.4176,29.4992,29.1819,29.2726,123560.0
2022-04-25 12:00:00,32.3,32.65,32.21,32.63,235947.0,29.2816,29.5989,29.2,29.5808,235947.0
2022-04-25 12:30:00,32.61,32.78,32.55,32.61,147150.0,29.5627,29.7168,29.5083,29.5627,147150.0
2022-04-25 13:00:00,32.63,32.77,32.51,32.63,137106.0,29.5808,29.7077,29.472,29.5808,137106.0
2022-04-25 13:30:00,32.65,32.71,32.45,32.49,257316.0,29.5989,29.6533,29.4176,29.4539,257316.0
2022-04-25 14:00:00,32.5,32.76,32.42,32.74,182427.0,29.4629,29.6987,29.3904,29.6805,182427.0
2022-04-25 14:30:00,32.75,32.9,32.61,32.7,167519.0,29.6896,29.8256,29.5627,29.6443,167519.0
2022-04-25 15:00:00,32.7,32.9,32.55,32.9,347324.0,29.6443,29.8256,29.5083,29.8256,347324.0
2022-04-25 15:30:00,32.89,33.2,32.83,33.17,976987.0,29.8165,30.0975,29.7621,30.0703,976987.0
2022-04-26 09:30:00,32.96,33.04,32.54,32.61,105797.0,29.88,29.9525,29.4992,29.5627,105797.0
2022-04-26 10:00:00,32.64,32.87,32.36,32.49,68990.0,29.5899,29.7984,29.336,29.4539,68990.0
2022-04-26 10:30:00,32.48,32.49,32.14,32.18,105268.0,29.4448,29.4539,29.1366,29.1729,105268.0
2022-04-26 11:00:00,32.17,32.29,32.01,32.24,172523.0,29.1638,29.2726,29.0187,29.2272,172523.0
2022-04-26 11:30:00,32.23,32.38,32.17,32.2,111690.0,29.2182,29.3542,29.1638,29.191,111690.0
2022-04-26 12:00:00,32.21,32.61,32.15,32.6,86959.0,29.2,29.5627,29.1457,29.5536,86959.0
2022-04-26 12:30:00,32.59,32.74,32.51,32.74,128618.0,29.5445,29.6805,29.472,29.6805,128618.0
2022-04-26 13:00:00,32.73,32.74,32.41,32.44,70185.0,29.6715,29.6805,29.3814,29.4086,70185.0
2022-04-26 13:30:00,32.44,32.61,32.42,32.55,82172.0,29.4086,29.5627,29.3904,29.5083,82172.0
2022-04-26 14:00:00,32.56,32.86,32.51,32.84,80912.0,29.5173,29.7893,29.472,29.7712,80912.0
2022-04-26 14:30:00,32.83,32.9,32.6,32.82,85490.0,29.7621,29.8256,29.5536,29.753,85490.0
2022-04-26 15:00:00,32.82,32.85,32.49,32.56,75266.0,29.753,29.7802,29.4539,29.5173,75266.0
2022-04-26 15:30:00,32.56,32.66,32.44,32.44,423649.0,29.5173,29.608,29.4086,29.4086,423649.0
2022-04-27 09:30:00,32.27,32.81,32.07,32.7,171027.0,29.2544,29.744,29.0731,29.6443,171027.0
2022-04-27 10:00:00,32.7,32.9,32.46,32.52,930202.0,29.6443,29.8256,29.4267,29.4811,930202.0
2022-04-27 10:30:00,32.51,32.6,32.36,32.59,484540.0,29.472,29.5536,29.336,29.5445,484540.0
2022-04-27 11:00:00,32.61,32.89,32.53,32.73,530890.0,29.5627,29.8165,29.4901,29.6715,530890.0
2022-04-27 11:30:00,32.73,32.84,32.64,32.78,239180.0,29.6715,29.7712,29.5899,29.7168,239180.0
2022-04-27 12:00:00,32.79,33.12,32.73,33.1,71739.0,29.7258,30.025,29.6715,30.0069,71739.0
2022-04-27 12:30:00,33.12,33.33,33.07,33.29,370087.0,30.025,30.2154,29.9797,30.1791,370087.0
2022-04-27 13:00:00,33.27,33.5,33.08,33.28,812895.0,30.161,30.3695,29.9887,30.1701,812895.0
2022-04-27 13:30:00,33.28,33.36,32.96,33.19,120921.0,30.1701,30.2426,29.88,30.0885,120921.0
2022-04-27 14:00:00,33.16,33.24,33.0,33.07,113013.0,30.0613,30.1338,29.9162,29.9797,113013.0
2022-04-27 14:30:00,33.06,33.15,32.75,32.83,109083.0,29.9706,30.0522,29.6896,29.7621,109083.0
2022-04-27 15:00:00,32.83,32.89,32.68,32.76,126723.0,29.7621,29.8165,29.6261,29.6987,126723.0
2022-04-27 15:30:00,32.75,32.91,32.69,32.74,518425.0,29.6896,29.8346,29.6352,29.6805,518425.0
2022-04-28 09:30:00,33.0,33.27,32.74,32.87,241194.0,29.9162,30.161,29.6805,29.7984,241194.0
2022-04-28 10:00:00,32.85,32.86,32.43,32.45,140121.0,29.7802,29.7893,29.3995,29.4176,140121.0
2022-04-28 10:30:00,32.45,32.53,32.31,32.46,216789.0,29.4176,29.4901,29.2907,29.4267,216789.0
2022-04-28 11:00:00,32.46,32.57,32.33,32.38,194096.0,29.4267,29.5264,29.3088,29.3542,194096.0
2022-04-28 11:30:00,32.38,32.42,32.28,32.4,141336.0,29.3542,29.3904,29.2635,29.3723,141336.0
2022-04-28 12:00:00,32.4,32.65,32.32,32.59,236259.0,29.3723,29.5989,29.2998,29.5445,236259.0
2022-04-28 12:30:00,32.6,32.98,32.59,32.91,108043.0,29.5536,29.8981,29.5445,29.8346,108043.0
2022-04-28 13:00:00,32.92,33.18,32.89,33.13,113016.0,29.8437,30.0794,29.8165,30.0341,113016.0
2022-04-28 13:30:00,33.13,33.34,33.06,33.33,122960.0,30.0341,30.2245,29.9706,30.2154,122960.0
2022-04-28 14:00:00,33.33,33.6,33.25,33.5,129732.0,30.2154,30.4602,30.1429,30.3695,129732.0
2022-04-28 14:30:00,33.49,33.67,33.42,33.51,297302.0,30.3604,30.5236,30.297,30.3786,297302.0
2022-04-28 15:00:00,33.5,33.66,33.46,33.5,238398.0,30.3695,30.5146,30.3332,30.3695,238398.0
2022-04-28 15:30:00,33.51,33.52,33.25,33.41,555148.0,30.3786,30.3876,30.1429,30.2879,555148.0
2022-04-29 09:30:00,33.43,33.85,33.04,33.84,125277.0,30.306,30.6868,29.9525,30.6777,125277.0
2022-04-29 10:00:00,33.83,33.9,33.37,33.41,100520.0,30.6687,30.7321,30.2517,30.2879,100520.0
2022-04-29 10:30:00,33.4,33.53,33.31,33.49,97290.0,30.2788,30.3967,30.1973,30.3604,97290.0
2022-04-29 11:00:00,33.47,33.63,33.42,33.59,74704.0,30.3423,30.4874,30.297,30.4511,74704.0
2022-04-29 11:30:00,33.58,33.79,33.57,33.71,63357.0,30.442,30.6324,30.433,30.5599,63357.0
2022-04-29 12:00:00,33.71,33.71,33.51,33.53,67070.0,30.5599,30.5599,30.3786,30.3967,67070.0
2022-04-29 12:30:00,33.52,33.62,33.4,33.44,64666.0,30.3876,30.4783,30.2788,30.3151,64666.0
2022-04-29 13:00:00,33.43,33.6,33.36,33.54,56937.0,30.306,30.4602,30.2426,30.4058,56937.0
2022-04-29 13:30:00,33.53,33.67,33.42,33.45,53988.0,30.3967,30.5236,30.297,30.3242,53988.0
2022-04-29 14:00:00,33.43,33.43,33.29,33.36,54031.0,30.306,30.306,30.1791,30.2426,54031.0
2022-04-29 14:30:00,33.36,33.42,33.1,33.13,71431.0,30.2426,30.297,30.0069,30.0341,71431.0
2022-04-29 15:00:00,33.12,33.12,32.88,32.96,272643.0,30.025,30.025,29.8074,29.88,272643.0
2022-04-29 15:30:00,32.95,33.11,32.76,32.92,481967.0,29.8709,30.0159,29.6987,29.8437,481967.0
2022-05-02 09:30:00,33.01,33.5,32.8,33.15,142745.0,29.9253,30.3695,29.7349,30.0522,142745.0
2022-05-02 10:00:00,33.15,33.29,32.77,33.19,95667.0,30.0522,30.1791,29.7077,30.0885,95667.0
2022-05-02 10:30:00,33.2,33.3,32.98,33.0,141713.0,30.0975,30.1882,29.8981,29.9162,141713.0
2022-05-02 11:00:00,33.03,33.05,32.77,32.85,81098.0,29.9434,29.9616,29.7077,29.7802,81098.0
2022-05-02 11:30:00,32.86,33.13,32.77,33.08,88745.0,29.7893,30.0341,29.7077,29.9887,88745.0
2022-05-02 12:00:00,33.08,33.16,32.9,33.05,50174.0,29.9887,30.0613,29.8256,29.9616,50174.0
2022-05-02 12:30:00,33.09,33.16,32.78,32.81,46292.0,29.9978,30.0613,29.7168,29.744,46292.0
2022-05-02 13:00:00,32.82,32.98,32.74,32.85,80186.0,29.753,29.8981,29.6805,29.7802,80186.0
2022-05-02 13:30:00,32.86,32.93,32.67,32.81,67905.0,29.7893,29.8528,29.6171,29.744,67905.0
2022-05-02 14:00:00,32.8,32.96,32.52,32.66,93764.0,29.7349,29.88,29.4811,29.608,93764.0
2022-05-02 14:30:00,32.65,33.0,32.63,32.87,96960.0,29.5989,29.9162,29.5808,29.7984,96960.0
2022-05-02 15:00:00,32.88,33.46,32.86,33.39,156137.0,29.8074,30.3332,29.7893,30.2698,156137.0
2022-05-02 15:30:00,33.4,33.63,33.34,33.62,412251.0,30.2788,30.4874,30.2245,30.4783,412251.0
2022-05-03 09:30:00,33.48,33.75,32.74,32.93,231907.0,30.3514,30.5961,29.6805,29.8528,231907.0
2022-05-03 10:00:00,32.94,33.13,32.7,32.92,327883.0,29.8618,30.0341,29.6443,29.8437,327883.0
2022-05-03 10:30:00,32.93,32.97,32.28,32.47,292604.0,29.8528,29.889,29.2635,29.4358,292604.0
2022-05-03 11:00:00,32.47,32.71,32.36,32.63,309820.0,29.4358,29.6533,29.336,29.5808,309820.0
2022-05-03 11:30:00,32.64,33.0,32.62,32.96,130050.0,29.5899,29.9162,29.5717,29.88,130050.0
2022-05-03 12:00:00,32.97,33.02,32.73,32.74,101908.0,29.889,29.9344,29.6715,29.6805,101908.0
2022-05-03 12:30:00,32.74,32.82,32.61,32.62,97058.0,29.6805,29.753,29.5627,29.5717,97058.0
2022-05-03 13:00:00,32.62,32.76,32.54,32.65,234828.0,29.5717,29.6987,29.4992,29.5989,234828.0
2022-05-03 13:30:00,32.66,32.81,32.63,32.66,188344.0,29.608,29.744,29.5808,29.608,188344.0
2022-05-03 14:00:00,32.66,32.67,32.3,32.39,202763.0,29.608,29.6171,29.2816,29.3632,202763.0
2022-05-03 14:30:00,32.4,32.79,32.33,32.77,134582.0,29.3723,29.7258,29.3088,29.7077,134582.0
2022-05-03 15:00:00,32.78,32.91,32.72,32.73,158511.0,29.7168,29.8346,29.6624,29.6715,158511.0
2022-05-03 15:30:00,32.74,32.8,32.59,32.72,581179.0,29.6805,29.7349,29.5445,29.6624,581179.0
2022-05-04 09:30:00,32.8,32.91,32.35,32.72,102053.0,29.7349,29.8346,29.327,29.6624,102053.0
2022-05-04 10:00:00,32.72,32.77,32.34,32.35,142349.0,29.6624,29.7077,29.3179,29.327,142349.0
2022-05-04 10:30:00,32.37,32.39,32.17,32.26,84618.0,29.3451,29.3632,29.1638,29.2454,84618.0
2022-05-04 11:00:00,32.27,32.27,31.83,31.85,147107.0,29.2544,29.2544,28.8556,28.8737,147107.0
2022-05-04 11:30:00,31.85,31.85,31.49,31.55,250540.0,28.8737,28.8737,28.5473,28.6017,250540.0
2022-05-04 12:00:00,31.55,32.13,31.54,32.1,119466.0,28.6017,29.1275,28.5927,29.1003,119466.0
2022-05-04 12:30:00,32.11,32.16,31.82,31.88,57278.0,29.1094,29.1547,28.8465,28.9009,57278.0
2022-05-04 13:00:00,31.89,31.96,31.59,31.63,134371.0,28.91,28.9734,28.638,28.6742,134371.0
2022-05-04 13:30:00,31.62,31.82,31.56,31.77,191240.0,28.6652,28.8465,28.6108,28.8012,191240.0
2022-05-04 14:00:00,31.81,32.02,31.58,31.95,118195.0,28.8374,29.0278,28.6289,28.9643,118195.0
2022-05-04 14:30:00,31.92,32.6,31.47,32.49,254953.0,28.9371,29.5536,28.5292,29.4539,254953.0
2022-05-04 15:00:00,32.49,32.97,32.48,32.93,204710.0,29.4539,29.889,29.4448,29.8528,204710.0
2022-05-04 15:30:00,32.93,33.33,32.9,33.25,598753.0,29.8528,30.2154,29.8256,30.1429,598753.0
2022-05-05 09:30:00,32.79,32.87,32.26,32.34,111509.0,29.7258,29.7984,29.2454,29.3179,111509.0
2022-05-05 10:00:00,32.34,32.34,31.66,31.69,155428.0,29.3179,29.3179,28.7014,28.7286,155428.0
2022-05-05 10:30:00,31.67,31.78,31.34,31.5,190014.0,28.7105,28.8102,28.4113,28.5564,190014.0
2022-05-05 11:00:00,31.49,31.5,31.23,31.34,146107.0,28.5473,28.5564,28.3116,28.4113,146107.0
2022-05-05 11:30:00,31.35,31.7,31.26,31.31,98827.0,28.4204,28.7377,28.3388,28.3842,98827.0
2022-05-05 12:00:00,31.28,31.43,31.15,31.36,114581.0,28.357,28.4929,28.2391,28.4295,114581.0
2022-05-05 12:30:00,31.35,31.46,31.21,31.43,87988.0,28.4204,28.5201,28.2935,28.4929,87988.0
2022-05-05 13:00:00,31.45,31.67,31.34,31.46,327452.0,28.5111,28.7105,28.4113,28.5201,327452.0
2022-05-05 13:30:00,31.45,31.52,31.24,31.3,116502.0,28.5111,28.5745,28.3207,28.3751,116502.0
2022-05-05 14:00:00,31.29,31.32,30.99,31.01,131214.0,28.366,28.3932,28.0941,28.1122,131214.0
2022-05-05 14:30:00,31.01,31.24,31.01,31.2,145923.0,28.1122,28.3207,28.1122,28.2844,145923.0
2022-05-05 15:00:00,31.2,31.26,31.01,31.06,408595.0,28.2844,28.3388,28.1122,28.1575,408595.0
2022-05-05 15:30:00,31.05,31.54,31.0,31.51,888884.0,28.1484,28.5927,28.1031,28.5655,888884.0
2022-05-06 09:30:00,30.98,31.2,29.6,29.92,315319.0,28.085,28.2844,26.8339,27.124,315319.0
2022-05-06 10:00:00,29.91,30.48,29.86,30.17,238347.0,27.115,27.6317,27.0697,27.3507,238347.0
2022-05-06 10:30:00,30.17,30.51,29.85,30.36,208663.0,27.3507,27.6589,27.0606,27.5229,208663.0
2022-05-06 11:00:00,30.35,30.78,30.31,30.62,315989.0,27.5139,27.9037,27.4776,27.7586,315989.0
2022-05-06 11:30:00,30.63,30.85,30.48,30.68,116332.0,27.7677,27.9671,27.6317,27.813,116332.0
2022-05-06 12:00:00,30.67,31.13,30.58,30.96,168653.0,27.804,28.221,27.7224,28.0669,168653.0
2022-05-06 12:30:00,30.96,31.18,30.79,31.14,112175.0,28.0669,28.2663,27.9127,28.23,112175.0
2022-05-06 13:00:00,31.14,31.15,30.8,30.91,95609.0,28.23,28.2391,27.9218,28.0215,95609.0
2022-05-06 13:30:00,30.9,30.96,30.58,30.61,108945.0,28.0125,28.0669,27.7224,27.7496,108945.0
2022-05-06 14:00:00,30.6,30.67,30.41,30.45,134348.0,27.7405,27.804,27.5683,27.6045,134348.0
2022-05-06 14:30:00,30.44,30.48,30.22,30.28,217861.0,27.5955,27.6317,27.396,27.4504,217861.0
2022-05-06 15:00:00,30.28,30.29,29.97,30.09,315110.0,27.4504,27.4595,27.1694,27.2782,315110.0
2022-05-06 15:30:00,30.09,30.38,30.08,30.34,652861.0,27.2782,27.5411,27.2691,27.5048,652861.0
2022-05-09 09:30:00,29.8,30.45,29.52,30.28,323922.0,27.0153,27.6045,26.7614,27.4504,323922.0
2022-05-09 10:00:00,30.28,30.38,29.67,29.7,562468.0,27.4504,27.5411,26.8974,26.9246,562468.0
2022-05-09 10:30:00,29.7,29.7,29.22,29.26,814084.0,26.9246,26.9246,26.4895,26.5257,814084.0
2022-05-09 11:00:00,29.25,29.48,29.11,29.11,507439.0,26.5167,26.7252,26.3897,26.3897,507439.0
2022-05-09 11:30:00,29.11,29.37,29.03,29.23,579134.0,26.3897,26.6254,26.3172,26.4985,579134.0
2022-05-09 12:00:00,29.24,29.58,29.14,29.38,367777.0,26.5076,26.8158,26.4169,26.6345,367777.0
2022-05-09 12:30:00,29.38,29.51,29.09,29.2,392196.0,26.6345,26.7524,26.3716,26.4713,392196.0
2022-05-09 13:00:00,29.19,29.4,29.16,29.37,319805.0,26.4623,26.6526,26.4351,26.6254,319805.0
2022-05-09 13:30:00,29.38,29.46,29.03,29.19,282887.0,26.6345,26.707,26.3172,26.4623,282887.0
2022-05-09 14:00:00,29.19,29.22,28.96,29.0,297274.0,26.4623,26.4895,26.2538,26.29,297274.0
2022-05-09 14:30:00,29.0,29.1,28.9,29.06,331800.0,26.29,26.3807,26.1994,26.3444,331800.0
2022-05-09 15:00:00,29.06,29.14,28.81,28.84,451533.0,26.3444,26.4169,26.1178,26.145,451533.0
2022-05-09 15:30:00,28.83,28.97,28.67,28.84,978630.0,26.1359,26.2628,25.9909,26.145,978630.0
2022-05-10 09:30:00,29.25,29.4,28.46,28.8,295624.0,26.5167,26.6526,25.8005,26.1087,295624.0
2022-05-10 10:00:00,28.8,28.97,28.54,28.62,307920.0,26.1087,26.2628,25.873,25.9455,307920.0
2022-05-10 10:30:00,28.61,28.67,28.21,28.25,219355.0,25.9365,25.9909,25.5738,25.6101,219355.0
2022-05-10 11:00:00,28.24,28.3,27.98,28.22,285904.0,25.601,25.6554,25.3653,25.5829,285904.0
2022-05-10 11:30:00,28.21,28.51,28.09,28.22,227534.0,25.5738,25.8458,25.4651,25.5829,227534.0
2022-05-10 12:00:00,28.23,28.34,27.81,27.89,486902.0,25.592,25.6917,25.2112,25.2837,486902.0
2022-05-10 12:30:00,27.88,28.1,27.69,27.86,238716.0,25.2747,25.4741,25.1024,25.2565,238716.0
2022-05-10 13:00:00,27.86,28.09,27.73,28.07,275486.0,25.2565,25.4651,25.1387,25.4469,275486.0
2022-05-10 13:30:00,28.08,28.72,28.08,28.7,383042.0,25.456,26.0362,25.456,26.0181,383042.0
2022-05-10 14:00:00,28.72,28.76,28.31,28.4,313947.0,26.0362,26.0724,25.6645,25.7461,313947.0
2022-05-10 14:30:00,28.41,28.6,28.27,28.46,221447.0,25.7552,25.9274,25.6282,25.8005,221447.0
2022-05-10 15:00:00,28.49,28.56,28.2,28.23,373748.0,25.8277,25.8911,25.5648,25.592,373748.0
2022-05-10 15:30:00,28.21,28.31,28.07,28.28,1600609.0,25.5738,25.6645,25.4469,25.6373,1600609.0
2022-05-11 09:30:00,28.41,28.53,27.62,28.11,282283.0,25.7552,25.8639,25.039,25.4832,282283.0
2022-05-11 10:00:00,28.1,28.35,27.85,28.29,255712.0,25.4741,25.7008,25.2475,25.6464,255712.0
2022-05-11 10:30:00,28.27,28.33,27.77,27.9,298523.0,25.6282,25.6826,25.175,25.2928,298523.0
2022-05-11 11:00:00,27.89,27.9,27.59,27.76,276729.0,25.2837,25.2928,25.0118,25.1659,276729.0
2022-05-11 11:30:00,27.77,27.98,27.5,27.51,253064.0,25.175,25.3653,24.9302,24.9393,253064.0
2022-05-11 12:00:00,27.51,27.58,27.25,27.29,520259.0,24.9393,25.0027,24.7035,24.7398,520259.0
2022-05-11 12:30:00,27.29,27.31,26.97,27.04,259309.0,24.7398,24.7579,24.4497,24.5132,259309.0
2022-05-11 13:00:00,27.03,27.06,26.74,26.76,288291.0,24.5041,24.5313,24.2412,24.2593,288291.0
2022-05-11 13:30:00,26.76,26.84,26.52,26.57,338087.0,24.2593,24.3319,24.0418,24.0871,338087.0
2022-05-11 14:00:00,26.56,26.99,26.56,26.85,351739.0,24.078,24.4678,24.078,24.3409,351739.0
2022-05-11 14:30:00,26.86,26.95,26.65,26.71,440375.0,24.35,24.4316,24.1596,24.214,440375.0
2022-05-11 15:00:00,26.7,26.7,26.44,26.64,484786.0,24.2049,24.2049,23.9692,24.1506,484786.0
2022-05-11 15:30:00,26.65,26.72,26.39,26.52,1422458.0,24.1596,24.2231,23.9239,24.0418,1422458.0
2022-05-12 09:30:00,28.27,29.74,28.1,29.36,1906881.0,25.6282,26.9609,25.4741,26.6164,1906881.0
2022-05-12 10:00:00,29.35,30.34,29.19,29.9,862029.0,26.6073,27.5048,26.4623,27.1059,862029.0
2022-05-12 10:30:00,29.92,31.18,29.67,31.13,782992.0,27.124,28.2663,26.8974,28.221,782992.0
2022-05-12 11:00:00,31.1,31.57,30.55,30.56,661336.0,28.1938,28.6199,27.6952,27.7042,661336.0
2022-05-12 11:30:00,30.56,30.96,30.18,30.26,422526.0,27.7042,28.0669,27.3597,27.4323,422526.0
2022-05-12 12:00:00,30.26,30.55,29.94,30.51,502108.0,27.4323,27.6952,27.1422,27.6589,502108.0
2022-05-12 12:30:00,30.5,31.14,30.5,30.9,394253.0,27.6498,28.23,27.6498,28.0125,394253.0
2022-05-12 13:00:00,30.89,30.95,30.59,30.72,318539.0,28.0034,28.0578,27.7314,27.8493,318539.0
2022-05-12 13:30:00,30.71,30.76,30.31,30.41,354705.0,27.8402,27.8855,27.4776,27.5683,354705.0
2022-05-12 14:00:00,30.41,30.48,30.24,30.27,355285.0,27.5683,27.6317,27.4141,27.4413,355285.0
2022-05-12 14:30:00,30.27,30.29,30.09,30.25,460201.0,27.4413,27.4595,27.2782,27.4232,460201.0
2022-05-12 15:00:00,30.25,30.73,30.16,30.5,568415.0,27.4232,27.8584,27.3416,27.6498,568415.0
2022-05-12 15:30:00,30.49,30.68,30.42,30.67,1578739.0,27.6408,27.813,27.5773,27.804,1578739.0
2022-05-13 09:30:00,30.42,31.72,30.33,31.23,806893.0,27.5773,28.7558,27.4957,28.3116,806893.0
2022-05-13 10:00:00,31.24,32.16,31.0,31.96,498107.0,28.3207,29.1547,28.1031,28.9734,498107.0
2022-05-13 10:30:00,31.95,32.18,31.69,31.97,366483.0,28.9643,29.1729,28.7286,28.9825,366483.0
2022-05-13 11:00:00,31.98,32.09,31.77,32.03,174302.0,28.9915,29.0913,28.8012,29.0369,174302.0
2022-05-13 11:30:00,32.03,32.03,31.75,31.88,114857.0,29.0369,29.0369,28.783,28.9009,114857.0
2022-05-13 12:00:00,31.89,31.94,31.79,31.81,86466.0,28.91,28.9553,28.8193,28.8374,86466.0
2022-05-13 12:30:00,31.82,32.01,31.81,32.01,122958.0,28.8465,29.0187,28.8374,29.0187,122958.0
2022-05-13 13:00:00,32.02,32.17,32.0,32.13,161117.0,29.0278,29.1638,29.0097,29.1275,161117.0
2022-05-13 13:30:00,32.14,32.17,31.83,31.89,127694.0,29.1366,29.1638,28.8556,28.91,127694.0
2022-05-13 14:00:00,31.88,31.88,31.68,31.86,206839.0,28.9009,28.9009,28.7196,28.8828,206839.0
2022-05-13 14:30:00,31.86,32.09,31.85,32.02,171896.0,28.8828,29.0913,28.8737,29.0278,171896.0
2022-05-13 15:00:00,32.02,32.18,31.95,32.02,278605.0,29.0278,29.1729,28.9643,29.0278,278605.0
2022-05-13 15:30:00,32.02,32.03,31.47,31.51,1009654.0,29.0278,29.0369,28.5292,28.5655,1009654.0
2022-05-16 09:30:00,31.26,32.25,31.25,31.87,369115.0,28.3388,29.2363,28.3298,28.8918,369115.0
2022-05-16 10:00:00,31.86,32.39,31.61,32.39,423951.0,28.8828,29.3632,28.6561,29.3632,423951.0
2022-05-16 10:30:00,32.38,32.41,31.68,31.7,309800.0,29.3542,29.3814,28.7196,28.7377,309800.0
2022-05-16 11:00:00,31.69,32.05,31.66,31.71,343120.0,28.7286,29.055,28.7014,28.7468,343120.0
2022-05-16 11:30:00,31.72,32.11,31.69,32.07,291125.0,28.7558,29.1094,28.7286,29.0731,291125.0
2022-05-16 12:00:00,32.08,32.2,31.96,32.02,220589.0,29.0822,29.191,28.9734,29.0278,220589.0
2022-05-16 12:30:00,32.01,32.23,31.95,32.22,258478.0,29.0187,29.2182,28.9643,29.2091,258478.0
2022-05-16 13:00:00,32.23,32.56,32.15,32.51,248536.0,29.2182,29.5173,29.1457,29.472,248536.0
2022-05-16 13:30:00,32.5,32.63,32.42,32.6,212072.0,29.4629,29.5808,29.3904,29.5536,212072.0
2022-05-16 14:00:00,32.59,32.64,32.27,32.45,172062.0,29.5445,29.5899,29.2544,29.4176,172062.0
2022-05-16 14:30:00,32.45,32.48,32.2,32.43,168876.0,29.4176,29.4448,29.191,29.3995,168876.0
2022-05-16 15:00:00,32.43,32.48,32.13,32.18,288752.0,29.3995,29.4448,29.1275,29.1729,288752.0
2022-05-16 15:30:00,32.19,32.22,31.94,32.04,1106832.0,29.1819,29.2091,28.9553,29.0459,1106832.0
2022-05-17 09:30:00,32.79,33.4,32.6,32.88,335023.0,29.7258,30.2788,29.5536,29.8074,335023.0
2022-05-17 10:00:00,32.88,33.01,32.33,32.33,216565.0,29.8074,29.9253,29.3088,29.3088,216565.0
2022-05-17 10:30:00,32.35,32.4,31.95,32.15,244132.0,29.327,29.3723,28.9643,29.1457,244132.0
2022-05-17 11:00:00,32.16,32.6,32.15,32.48,238783.0,29.1547,29.5536,29.1457,29.4448,238783.0
2022-05-17 11:30:00,32.47,32.71,32.41,32.65,173519.0,29.4358,29.6533,29.3814,29.5989,173519.0
2022-05-17 12:00:00,32.65,32.7,32.46,32.62,159104.0,29.5989,29.6443,29.4267,29.5717,159104.0
2022-05-17 12:30:00,32.61,32.75,32.58,32.61,185235.0,29.5627,29.6896,29.5355,29.5627,185235.0
2022-05-17 13:00:00,32.62,32.85,32.52,32.83,127452.0,29.5717,29.7802,29.4811,29.7621,127452.0
2022-05-17 13:30:00,32.82,32.93,32.74,32.75,127681.0,29.753,29.8528,29.6805,29.6896,127681.0
2022-05-17 14:00:00,32.77,32.88,32.5,32.72,214509.0,29.7077,29.8074,29.4629,29.6624,214509.0
2022-05-17 14:30:00,32.71,32.92,32.63,32.89,301545.0,29.6533,29.8437,29.5808,29.8165,301545.0
2022-05-17 15:00:00,32.89,33.23,32.87,33.16,361177.0,29.8165,30.1247,29.7984,30.0613,361177.0
2022-05-17 15:30:00,33.16,33.18,32.86,33.03,1124645.0,30.0613,30.0794,29.7893,29.9434,1124645.0
2022-05-18 09:30:00,31.5,32.4,31.1,32.08,441777.0,28.5564,29.3723,28.1938,29.0822,441777.0
2022-05-18 10:00:00,32.1,32.92,32.08,32.7,518975.0,29.1003,29.8437,29.0822,29.6443,518975.0
2022-05-18 10:30:00,32.69,33.02,32.51,33.02,347082.0,29.6352,29.9344,29.472,29.9344,347082.0
2022-05-18 11:00:00,33.02,33.02,32.24,32.27,294280.0,29.9344,29.9344,29.2272,29.2544,294280.0
2022-05-18 11:30:00,32.28,32.58,32.22,32.32,180425.0,29.2635,29.5355,29.2091,29.2998,180425.0
2022-05-18 12:00:00,32.32,32.32,31.81,31.85,183495.0,29.2998,29.2998,28.8374,28.8737,183495.0
2022-05-18 12:30:00,31.84,32.16,31.83,32.16,153583.0,28.8646,29.1547,28.8556,29.1547,153583.0
2022-05-18 13:00:00,32.16,32.22,31.8,31.96,215263.0,29.1547,29.2091,28.8284,28.9734,215263.0
2022-05-18 13:30:00,31.96,32.01,31.66,31.8,182737.0,28.9734,29.0187,28.7014,28.8284,182737.0
2022-05-18 14:00:00,31.8,31.95,31.76,31.89,152969.0,28.8284,28.9643,28.7921,28.91,152969.0
2022-05-18 14:30:00,31.88,31.92,31.65,31.69,171123.0,28.9009,28.9371,28.6924,28.7286,171123.0
2022-05-18 15:00:00,31.68,31.89,31.65,31.73,254463.0,28.7196,28.91,28.6924,28.7649,254463.0
2022-05-18 15:30:00,31.72,31.98,31.67,31.87,654532.0,28.7558,28.9915,28.7105,28.8918,654532.0
2022-05-19 09:30:00,31.25,31.95,31.14,31.26,258073.0,28.3298,28.9643,28.23,28.3388,258073.0
2022-05-19 10:00:00,31.27,31.78,31.2,31.53,173041.0,28.3479,28.8102,28.2844,28.5836,173041.0
2022-05-19 10:30:00,31.52,31.71,31.12,31.37,186685.0,28.5745,28.7468,28.2119,28.4385,186685.0
2022-05-19 11:00:00,31.37,31.58,31.24,31.47,115790.0,28.4385,28.6289,28.3207,28.5292,115790.0
2022-05-19 11:30:00,31.5,31.8,31.48,31.71,248407.0,28.5564,28.8284,28.5383,28.7468,248407.0
2022-05-19 12:00:00,31.73,31.83,31.49,31.58,168272.0,28.7649,28.8556,28.5473,28.6289,168272.0
2022-05-19 12:30:00,31.56,31.6,31.17,31.31,166371.0,28.6108,28.6471,28.2572,28.3842,166371.0
2022-05-19 13:00:00,31.31,31.42,31.14,31.35,145751.0,28.3842,28.4839,28.23,28.4204,145751.0
2022-05-19 13:30:00,31.35,31.78,31.24,31.7,120082.0,28.4204,28.8102,28.3207,28.7377,120082.0
2022-05-19 14:00:00,31.7,31.71,31.48,31.56,98949.0,28.7377,28.7468,28.5383,28.6108,98949.0
2022-05-19 14:30:00,31.55,31.68,31.36,31.52,124262.0,28.6017,28.7196,28.4295,28.5745,124262.0
2022-05-19 15:00:00,31.53,31.6,31.15,31.17,290746.0,28.5836,28.6471,28.2391,28.2572,290746.0
2022-05-19 15:30:00,31.17,31.23,30.93,30.97,612900.0,28.2572,28.3116,28.0397,28.0759,612900.0
2022-05-20 09:30:00,31.66,31.81,31.1,31.3,254897.0,28.7014,28.8374,28.1938,28.3751,254897.0
2022-05-20 10:00:00,31.32,31.49,31.15,31.43,176036.0,28.3932,28.5473,28.2391,28.4929,176036.0
2022-05-20 10:30:00,31.41,31.5,31.09,31.16,221855.0,28.4748,28.5564,28.1847,28.2482,221855.0
2022-05-20 11:00:00,31.18,31.21,30.83,30.94,296959.0,28.2663,28.2935,27.949,28.0487,296959.0
2022-05-20 11:30:00,30.94,31.05,30.76,30.92,126925.0,28.0487,28.1484,27.8855,28.0306,126925.0
2022-05-20 12:00:00,30.92,30.96,30.67,30.78,109357.0,28.0306,28.0669,27.804,27.9037,109357.0
2022-05-20 12:30:00,30.75,30.82,30.53,30.67,132963.0,27.8765,27.9399,27.677,27.804,132963.0
2022-05-20 13:00:00,30.67,30.73,30.53,30.54,129037.0,27.804,27.8584,27.677,27.6861,129037.0
2022-05-20 13:30:00,30.55,30.94,30.54,30.83,154000.0,27.6952,28.0487,27.6861,27.949,154000.0
2022-05-20 14:00:00,30.84,30.9,30.65,30.78,185384.0,27.9581,28.0125,27.7858,27.9037,185384.0
2022-05-20 14:30:00,30.77,31.11,30.65,30.96,184729.0,27.8946,28.2028,27.7858,28.0669,184729.0
2022-05-20 15:00:00,30.96,31.12,30.77,31.09,222675.0,28.0669,28.2119,27.8946,28.1847,222675.0
2022-05-20 15:30:00,31.1,31.49,31.02,31.41,729806.0,28.1938,28.5473,28.1213,28.4748,729806.0
2022-05-23 09:30:00,31.92,32.07,31.18,31.26,434001.0,28.9371,29.0731,28.2663,28.3388,434001.0
2022-05-23 10:00:00,31.24,31.3,30.84,31.12,194182.0,28.3207,28.3751,27.9581,28.2119,194182.0
2022-05-23 10:30:00,31.12,31.42,30.97,31.36,214635.0,28.2119,28.4839,28.0759,28.4295,214635.0
2022-05-23 11:00:00,31.37,31.72,31.27,31.58,218898.0,28.4385,28.7558,28.3479,28.6289,218898.0
2022-05-23 11:30:00,31.58,31.73,31.41,31.42,128428.0,28.6289,28.7649,28.4748,28.4839,128428.0
2022-05-23 12:00:00,31.41,31.51,31.23,31.23,111748.0,28.4748,28.5655,28.3116,28.3116,111748.0
2022-05-23 12:30:00,31.25,31.35,31.11,31.12,92554.0,28.3298,28.4204,28.2028,28.2119,92554.0
2022-05-23 13:00:00,31.11,31.13,30.91,31.09,108788.0,28.2028,28.221,28.0215,28.1847,108788.0
2022-05-23 13:30:00,31.09,31.29,31.04,31.25,111633.0,28.1847,28.366,28.1394,28.3298,111633.0
2022-05-23 14:00:00,31.25,31.41,31.18,31.38,173383.0,28.3298,28.4748,28.2663,28.4476,173383.0
2022-05-23 14:30:00,31.37,31.48,31.32,31.46,120992.0,28.4385,28.5383,28.3932,28.5201,120992.0
2022-05-23 15:00:00,31.46,31.57,31.3,31.36,209304.0,28.5201,28.6199,28.3751,28.4295,209304.0
2022-05-23 15:30:00,31.36,31.4,31.12,31.3,566823.0,28.4295,28.4657,28.2119,28.3751,566823.0
2022-05-24 09:30:00,30.82,30.82,30.12,30.45,410620.0,27.9399,27.9399,27.3054,27.6045,410620.0
2022-05-24 10:00:00,30.44,30.46,29.87,30.01,477786.0,27.5955,27.6136,27.0787,27.2056,477786.0
2022-05-24 10:30:00,30.0,30.17,29.8,30.11,313353.0,27.1966,27.3507,27.0153,27.2963,313353.0
2022-05-24 11:00:00,30.11,30.11,29.78,29.93,230445.0,27.2963,27.2963,26.9971,27.1331,230445.0
2022-05-24 11:30:00,29.93,30.36,29.83,30.2,327532.0,27.1331,27.5229,27.0425,27.3779,327532.0
2022-05-24 12:00:00,30.19,30.53,30.15,30.27,244157.0,27.3688,27.677,27.3326,27.4413,244157.0
2022-05-24 12:30:00,30.28,30.36,30.01,30.13,176616.0,27.4504,27.5229,27.2056,27.3144,176616.0
2022-05-24 13:00:00,30.13,30.19,29.93,30.18,218258.0,27.3144,27.3688,27.1331,27.3597,218258.0
2022-05-24 13:30:00,30.17,30.3,30.09,30.12,227269.0,27.3507,27.4685,27.2782,27.3054,227269.0
2022-05-24 14:00:00,30.12,30.25,29.99,30.14,366420.0,27.3054,27.4232,27.1875,27.3235,366420.0
2022-05-24 14:30:00,30.13,30.22,29.84,29.98,229219.0,27.3144,27.396,27.0515,27.1784,229219.0
2022-05-24 15:00:00,29.97,30.07,29.84,30.03,343327.0,27.1694,27.26,27.0515,27.2238,343327.0
2022-05-24 15:30:00,30.03,30.27,29.94,30.05,1060979.0,27.2238,27.4413,27.1422,27.2419,1060979.0
2022-05-25 09:30:00,29.58,30.6,29.55,30.58,537145.0,26.8158,27.7405,26.7886,27.7224,537145.0
2022-05-25 10:00:00,30.6,31.49,30.58,31.45,345467.0,27.7405,28.5473,27.7224,28.5111,345467.0
2022-05-25 10:30:00,31.44,31.83,31.39,31.69,437075.0,28.502,28.8556,28.4567,28.7286,437075.0
2022-05-25 11:00:00,31.68,31.82,31.53,31.55,165246.0,28.7196,28.8465,28.5836,28.6017,165246.0
2022-05-25 11:30:00,31.53,31.53,31.22,31.41,159737.0,28.5836,28.5836,28.3026,28.4748,159737.0
2022-05-25 12:00:00,31.41,31.53,31.13,31.23,113788.0,28.4748,28.5836,28.221,28.3116,113788.0
2022-05-25 12:30:00,31.24,31.27,31.01,31.14,137634.0,28.3207,28.3479,28.1122,28.23,137634.0
2022-05-25 13:00:00,31.12,31.26,31.04,31.25,97485.0,28.2119,28.3388,28.1394,28.3298,97485.0
2022-05-25 13:30:00,31.24,31.27,31.11,31.14,95410.0,28.3207,28.3479,28.2028,28.23,95410.0
2022-05-25 14:00:00,31.13,31.43,30.94,31.37,169654.0,28.221,28.4929,28.0487,28.4385,169654.0
2022-05-25 14:30:00,31.37,31.47,31.24,31.43,151224.0,28.4385,28.5292,28.3207,28.4929,151224.0
2022-05-25 15:00:00,31.43,31.68,31.41,31.62,220725.0,28.4929,28.7196,28.4748,28.6652,220725.0
2022-05-25 15:30:00,31.62,31.69,31.35,31.52,535725.0,28.6652,28.7286,28.4204,28.5745,535725.0
2022-05-26 09:30:00,32.11,33.02,32.11,32.99,265076.0,29.1094,29.9344,29.1094,29.9072,265076.0
2022-05-26 10:00:00,32.99,33.55,32.88,33.3,289309.0,29.9072,30.4148,29.8074,30.1882,289309.0
2022-05-26 10:30:00,33.3,33.33,33.15,33.3,164272.0,30.1882,30.2154,30.0522,30.1882,164272.0
2022-05-26 11:00:00,33.3,33.48,33.17,33.48,166951.0,30.1882,30.3514,30.0703,30.3514,166951.0
2022-05-26 11:30:00,33.46,33.46,33.24,33.43,91783.0,30.3332,30.3332,30.1338,30.306,91783.0
2022-05-26 12:00:00,33.43,33.61,33.34,33.61,102294.0,30.306,30.4692,30.2245,30.4692,102294.0
2022-05-26 12:30:00,33.6,33.61,33.38,33.54,162447.0,30.4602,30.4692,30.2607,30.4058,162447.0
2022-05-26 13:00:00,33.55,33.71,33.45,33.48,114270.0,30.4148,30.5599,30.3242,30.3514,114270.0
2022-05-26 13:30:00,33.52,33.69,33.47,33.65,125485.0,30.3876,30.5417,30.3423,30.5055,125485.0
2022-05-26 14:00:00,33.67,33.7,33.57,33.62,109070.0,30.5236,30.5508,30.433,30.4783,109070.0
2022-05-26 14:30:00,33.63,33.65,33.44,33.48,82988.0,30.4874,30.5055,30.3151,30.3514,82988.0
2022-05-26 15:00:00,33.48,33.53,33.26,33.41,177997.0,30.3514,30.3967,30.1519,30.2879,177997.0
2022-05-26 15:30:00,33.41,33.58,33.4,33.4,446003.0,30.2879,30.442,30.2788,30.2788,446003.0
2022-05-27 09:30:00,33.33,34.13,33.33,34.06,306988.0,30.2154,30.9406,30.2154,30.8772,306988.0
2022-05-27 10:00:00,34.09,34.16,33.77,33.8,207834.0,30.9044,30.9678,30.6143,30.6415,207834.0
2022-05-27 10:30:00,33.81,33.94,33.62,33.66,159274.0,30.6505,30.7684,30.4783,30.5146,159274.0
2022-05-27 11:00:00,33.68,33.81,33.59,33.78,124267.0,30.5327,30.6505,30.4511,30.6233,124267.0
2022-05-27 11:30:00,33.79,33.97,33.78,33.95,130644.0,30.6324,30.7956,30.6233,30.7775,130644.0
2022-05-27 12:00:00,33.96,34.07,33.88,34.04,137289.0,30.7865,30.8862,30.714,30.859,137289.0
2022-05-27 12:30:00,34.03,34.09,33.93,34.02,106081.0,30.85,30.9044,30.7593,30.8409,106081.0
2022-05-27 13:00:00,34.02,34.02,33.85,33.94,91961.0,30.8409,30.8409,30.6868,30.7684,91961.0
2022-05-27 13:30:00,33.94,33.98,33.82,33.97,80263.0,30.7684,30.8046,30.6596,30.7956,80263.0
2022-05-27 14:00:00,33.97,34.12,33.94,34.1,91324.0,30.7956,30.9316,30.7684,30.9134,91324.0
2022-05-27 14:30:00,34.11,34.25,34.06,34.25,145312.0,30.9225,31.0494,30.8772,31.0494,145312.0
2022-05-27 15:00:00,34.25,34.32,34.18,34.21,174539.0,31.0494,31.1129,30.986,31.0132,174539.0
2022-05-27 15:30:00,34.21,34.34,34.12,34.33,397037.0,31.0132,31.131,30.9316,31.1219,397037.0
2022-05-31 09:30:00,34.44,34.62,33.8,34.09,353620.0,31.2217,31.3848,30.6415,30.9044,353620.0
2022-05-31 10:00:00,34.09,34.46,33.72,34.28,183362.0,30.9044,31.2398,30.5689,31.0766,183362.0
2022-05-31 10:30:00,34.28,34.46,34.21,34.31,244005.0,31.0766,31.2398,31.0132,31.1038,244005.0
2022-05-31 11:00:00,34.3,34.53,34.16,34.2,251818.0,31.0947,31.3033,30.9678,31.0041,251818.0
2022-05-31 11:30:00,34.19,34.6,34.12,34.55,240217.0,30.995,31.3667,30.9316,31.3214,240217.0
2022-05-31 12:00:00,34.55,34.71,34.4,34.45,297921.0,31.3214,31.4664,31.1854,31.2307,297921.0
2022-05-31 12:30:00,34.47,34.61,34.43,34.53,111864.0,31.2489,31.3758,31.2126,31.3033,111864.0
2022-05-31 13:00:00,34.52,34.55,34.34,34.43,109324.0,31.2942,31.3214,31.131,31.2126,109324.0
2022-05-31 13:30:00,34.4,34.8,34.4,34.78,104324.0,31.1854,31.548,31.1854,31.5299,104324.0
2022-05-31 14:00:00,34.77,34.96,34.66,34.96,205754.0,31.5208,31.6931,31.4211,31.6931,205754.0
2022-05-31 14:30:00,34.97,34.97,34.57,34.65,202779.0,31.7021,31.7021,31.3395,31.412,202779.0
2022-05-31 15:00:00,34.66,34.69,34.49,34.66,229589.0,31.4211,31.4483,31.267,31.4211,229589.0
2022-05-31 15:30:00,34.68,34.75,34.45,34.51,700005.0,31.4392,31.5027,31.2307,31.2851,700005.0
2022-06-01 09:30:00,35.03,35.52,34.31,34.52,473907.0,31.7565,32.2007,31.1038,31.2942,473907.0
2022-06-01 10:00:00,34.51,34.57,34.02,34.09,281736.0,31.2851,31.3395,30.8409,30.9044,281736.0
2022-06-01 10:30:00,34.12,34.41,34.06,34.32,142710.0,30.9316,31.1945,30.8772,31.1129,142710.0
2022-06-01 11:00:00,34.31,34.34,33.77,33.94,172975.0,31.1038,31.131,30.6143,30.7684,172975.0
2022-06-01 11:30:00,33.93,33.94,33.72,33.81,89012.0,30.7593,30.7684,30.5689,30.6505,89012.0
2022-06-01 12:00:00,33.81,33.99,33.7,33.89,106497.0,30.6505,30.8137,30.5508,30.7231,106497.0
2022-06-01 12:30:00,33.88,34.05,33.81,34.02,112565.0,30.714,30.8681,30.6505,30.8409,112565.0
2022-06-01 13:00:00,34.02,34.19,33.99,34.14,92729.0,30.8409,30.995,30.8137,30.9497,92729.0
2022-06-01 13:30:00,34.14,34.26,34.07,34.2,105174.0,30.9497,31.0585,30.8862,31.0041,105174.0
2022-06-01 14:00:00,34.21,34.45,34.17,34.39,140881.0,31.0132,31.2307,30.9769,31.1763,140881.0
2022-06-01 14:30:00,34.4,34.52,34.38,34.4,137290.0,31.1854,31.2942,31.1673,31.1854,137290.0
2022-06-01 15:00:00,34.41,34.54,34.35,34.37,168159.0,31.1945,31.3123,31.1401,31.1582,168159.0
2022-06-01 15:30:00,34.36,34.37,34.13,34.13,536482.0,31.1491,31.1582,30.9406,30.9406,536482.0
2022-06-02 09:30:00,34.44,35.0,34.38,34.65,268571.0,31.4437,31.9549,31.3889,31.6354,268571.0
2022-06-02 10:00:00,34.68,34.94,34.4,34.59,187429.0,31.6628,31.9002,31.4071,31.5806,187429.0
2022-06-02 10:30:00,34.6,34.77,34.56,34.62,130236.0,31.5897,31.7449,31.5532,31.608,130236.0
2022-06-02 11:00:00,34.61,34.82,34.55,34.77,185110.0,31.5989,31.7906,31.5441,31.7449,185110.0
2022-06-02 11:30:00,34.78,34.9,34.69,34.79,107634.0,31.7541,31.8636,31.6719,31.7632,107634.0
2022-06-02 12:00:00,34.79,34.99,34.77,34.97,85608.0,31.7632,31.9458,31.7449,31.9275,85608.0
2022-06-02 12:30:00,34.97,35.04,34.88,34.98,81286.0,31.9275,31.9915,31.8454,31.9367,81286.0
2022-06-02 13:00:00,34.98,35.15,34.95,35.12,92129.0,31.9367,32.0919,31.9093,32.0645,92129.0
2022-06-02 13:30:00,35.15,35.22,35.07,35.09,99778.0,32.0919,32.1558,32.0188,32.0371,99778.0
2022-06-02 14:00:00,35.09,35.23,35.0,35.05,88321.0,32.0371,32.1649,31.9549,32.0006,88321.0
2022-06-02 14:30:00,35.06,35.09,34.85,34.87,89440.0,32.0097,32.0371,31.818,31.8362,89440.0
2022-06-02 15:00:00,34.88,35.0,34.87,34.91,113954.0,31.8454,31.9549,31.8362,31.8728,113954.0
2022-06-02 15:30:00,34.9,35.18,34.87,35.15,496614.0,31.8636,32.1193,31.8362,32.0919,496614.0
2022-06-03 09:30:00,34.61,35.19,34.44,35.14,195127.0,31.5989,32.1284,31.4437,32.0828,195127.0
2022-06-03 10:00:00,35.15,35.23,34.9,35.01,125500.0,32.0919,32.1649,31.8636,31.9641,125500.0
2022-06-03 10:30:00,35.0,35.21,34.9,35.13,104275.0,31.9549,32.1467,31.8636,32.0736,104275.0
2022-06-03 11:00:00,35.11,35.11,34.88,34.98,86376.0,32.0554,32.0554,31.8454,31.9367,86376.0
2022-06-03 11:30:00,34.99,35.15,34.97,35.0,77785.0,31.9458,32.0919,31.9275,31.9549,77785.0
2022-06-03 12:00:00,35.0,35.1,34.87,35.07,83639.0,31.9549,32.0462,31.8362,32.0188,83639.0
2022-06-03 12:30:00,35.05,35.17,34.97,35.17,69214.0,32.0006,32.1101,31.9275,32.1101,69214.0
2022-06-03 13:00:00,35.16,35.3,35.05,35.15,65116.0,32.101,32.2288,32.0006,32.0919,65116.0
2022-06-03 13:30:00,35.14,35.17,35.03,35.09,51768.0,32.0828,32.1101,31.9823,32.0371,51768.0
2022-06-03 14:00:00,35.08,35.2,35.06,35.2,63016.0,32.028,32.1375,32.0097,32.1375,63016.0
2022-06-03 14:30:00,35.2,35.2,35.0,35.09,65388.0,32.1375,32.1375,31.9549,32.0371,65388.0
2022-06-03 15:00:00,35.09,35.11,34.87,34.98,116039.0,32.0371,32.0554,31.8362,31.9367,116039.0
2022-06-03 15:30:00,34.98,34.99,34.72,34.87,328523.0,31.9367,31.9458,31.6993,31.8362,328523.0
2022-06-06 09:30:00,34.95,35.19,34.58,34.96,230809.0,31.9093,32.1284,31.5715,31.9184,230809.0
2022-06-06 10:00:00,34.97,35.16,34.82,34.82,188110.0,31.9275,32.101,31.7906,31.7906,188110.0
2022-06-06 10:30:00,34.84,34.9,34.72,34.82,123328.0,31.8089,31.8636,31.6993,31.7906,123328.0
2022-06-06 11:00:00,34.83,34.83,34.46,34.57,151661.0,31.7997,31.7997,31.4619,31.5623,151661.0
2022-06-06 11:30:00,34.57,34.74,34.52,34.65,146607.0,31.5623,31.7176,31.5167,31.6354,146607.0
2022-06-06 12:00:00,34.64,34.64,34.41,34.45,164577.0,31.6263,31.6263,31.4163,31.4528,164577.0
2022-06-06 12:30:00,34.45,34.6,34.39,34.57,146615.0,31.4528,31.5897,31.398,31.5623,146615.0
2022-06-06 13:00:00,34.58,34.59,34.44,34.56,122598.0,31.5715,31.5806,31.4437,31.5532,122598.0
2022-06-06 13:30:00,34.56,34.8,34.54,34.69,106536.0,31.5532,31.7723,31.535,31.6719,106536.0
2022-06-06 14:00:00,34.67,34.68,34.42,34.44,136485.0,31.6536,31.6628,31.4254,31.4437,136485.0
2022-06-06 14:30:00,34.44,34.57,34.31,34.56,131533.0,31.4437,31.5623,31.325,31.5532,131533.0
2022-06-06 15:00:00,34.55,34.6,34.46,34.57,160434.0,31.5441,31.5897,31.4619,31.5623,160434.0
2022-06-06 15:30:00,34.57,34.7,34.46,34.61,508809.0,31.5623,31.681,31.4619,31.5989,508809.0
2022-06-07 09:30:00,33.86,34.51,33.48,34.41,231868.0,30.9141,31.5076,30.5672,31.4163,231868.0
2022-06-07 10:00:00,34.44,34.98,34.41,34.94,171455.0,31.4437,31.9367,31.4163,31.9002,171455.0
2022-06-07 10:30:00,34.92,35.19,34.91,35.11,159121.0,31.8819,32.1284,31.8728,32.0554,159121.0
2022-06-07 11:00:00,35.12,35.2,34.87,34.9,123322.0,32.0645,32.1375,31.8362,31.8636,123322.0
2022-06-07 11:30:00,34.9,34.96,34.75,34.83,110012.0,31.8636,31.9184,31.7267,31.7997,110012.0
2022-06-07 12:00:00,34.83,34.95,34.78,34.89,113120.0,31.7997,31.9093,31.7541,31.8545,113120.0
2022-06-07 12:30:00,34.89,35.0,34.82,34.99,100202.0,31.8545,31.9549,31.7906,31.9458,100202.0
2022-06-07 13:00:00,34.98,35.14,34.94,35.12,103031.0,31.9367,32.0828,31.9002,32.0645,103031.0
2022-06-07 13:30:00,35.12,35.14,34.96,34.96,142514.0,32.0645,32.0828,31.9184,31.9184,142514.0
2022-06-07 14:00:00,34.95,35.18,34.75,34.88,309872.0,31.9093,32.1193,31.7267,31.8454,309872.0
2022-06-07 14:30:00,34.89,34.94,34.69,34.81,145126.0,31.8545,31.9002,31.6719,31.7815,145126.0
2022-06-07 15:00:00,34.8,34.93,34.78,34.92,140550.0,31.7723,31.891,31.7541,31.8819,140550.0
2022-06-07 15:30:00,34.91,35.05,34.88,34.9,410873.0,31.8728,32.0006,31.8454,31.8636,410873.0
2022-06-08 09:30:00,34.5,35.15,34.28,35.07,153801.0,31.4984,32.0919,31.2976,32.0188,153801.0
2022-06-08 10:00:00,35.08,35.17,34.92,35.04,169037.0,32.028,32.1101,31.8819,31.9915,169037.0
2022-06-08 10:30:00,35.02,35.13,34.86,34.91,127702.0,31.9732,32.0736,31.8271,31.8728,127702.0
2022-06-08 11:00:00,34.9,35.07,34.86,35.02,118294.0,31.8636,32.0188,31.8271,31.9732,118294.0
2022-06-08 11:30:00,35.02,35.13,34.93,35.12,103598.0,31.9732,32.0736,31.891,32.0645,103598.0
2022-06-08 12:00:00,35.12,35.19,34.92,34.98,166182.0,32.0645,32.1284,31.8819,31.9367,166182.0
2022-06-08 12:30:00,34.96,34.97,34.71,34.95,159450.0,31.9184,31.9275,31.6902,31.9093,159450.0
2022-06-08 13:00:00,34.95,35.01,34.82,34.93,129798.0,31.9093,31.9641,31.7906,31.891,129798.0
2022-06-08 13:30:00,34.92,34.96,34.77,34.93,142587.0,31.8819,31.9184,31.7449,31.891,142587.0
2022-06-08 14:00:00,34.92,35.01,34.77,34.82,122356.0,31.8819,31.9641,31.7449,31.7906,122356.0
2022-06-08 14:30:00,34.81,34.9,34.72,34.83,109681.0,31.7815,31.8636,31.6993,31.7997,109681.0
2022-06-08 15:00:00,34.82,34.89,34.73,34.84,157974.0,31.7906,31.8545,31.7084,31.8089,157974.0
2022-06-08 15:30:00,34.84,34.92,34.76,34.8,575381.0,31.8089,31.8819,31.7358,31.7723,575381.0
2022-06-09 09:30:00,34.49,34.67,34.21,34.58,151434.0,31.4893,31.6536,31.2337,31.5715,151434.0
2022-06-09 10:00:00,34.54,34.73,34.36,34.72,147320.0,31.535,31.7084,31.3706,31.6993,147320.0
2022-06-09 10:30:00,34.73,34.84,34.41,34.55,153020.0,31.7084,31.8089,31.4163,31.5441,153020.0
2022-06-09 11:00:00,34.54,34.62,34.36,34.53,91540.0,31.535,31.608,31.3706,31.5258,91540.0
2022-06-09 11:30:00,34.52,34.64,34.42,34.56,97234.0,31.5167,31.6263,31.4254,31.5532,97234.0
2022-06-09 12:00:00,34.55,34.56,34.28,34.5,129199.0,31.5441,31.5532,31.2976,31.4984,129199.0
2022-06-09 12:30:00,34.51,34.55,34.39,34.54,83930.0,31.5076,31.5441,31.398,31.535,83930.0
2022-06-09 13:00:00,34.54,34.63,34.5,34.51,73582.0,31.535,31.6171,31.4984,31.5076,73582.0
2022-06-09 13:30:00,34.51,34.6,34.38,34.6,75596.0,31.5076,31.5897,31.3889,31.5897,75596.0
2022-06-09 14:00:00,34.59,34.62,34.49,34.6,79676.0,31.5806,31.608,31.4893,31.5897,79676.0
2022-06-09 14:30:00,34.61,34.64,34.49,34.56,98447.0,31.5989,31.6263,31.4893,31.5532,98447.0
2022-06-09 15:00:00,34.56,34.59,34.44,34.57,139552.0,31.5532,31.5806,31.4437,31.5623,139552.0
2022-06-09 15:30:00,34.57,34.6,34.31,34.33,400901.0,31.5623,31.5897,31.325,31.3432,400901.0
2022-06-10 09:30:00,33.55,33.83,33.25,33.59,218447.0,30.6311,30.8867,30.3572,30.6676,218447.0
2022-06-10 10:00:00,33.53,33.54,32.95,33.05,211752.0,30.6128,30.622,30.0833,30.1746,211752.0
2022-06-10 10:30:00,33.04,33.33,32.96,33.11,246682.0,30.1655,30.4302,30.0924,30.2294,246682.0
2022-06-10 11:00:00,33.09,33.13,32.72,32.77,170660.0,30.2111,30.2476,29.8733,29.919,170660.0
2022-06-10 11:30:00,32.76,32.88,32.67,32.79,201113.0,29.9098,30.0194,29.8277,29.9372,201113.0
2022-06-10 12:00:00,32.79,32.94,32.77,32.89,177575.0,29.9372,30.0742,29.919,30.0285,177575.0
2022-06-10 12:30:00,32.89,33.05,32.88,32.97,122930.0,30.0285,30.1746,30.0194,30.1016,122930.0
2022-06-10 13:00:00,32.97,33.03,32.82,33.03,116318.0,30.1016,30.1563,29.9646,30.1563,116318.0
2022-06-10 13:30:00,33.03,33.22,32.92,32.99,153036.0,30.1563,30.3298,30.0559,30.1198,153036.0
2022-06-10 14:00:00,32.98,33.09,32.86,32.95,146985.0,30.1107,30.2111,30.0011,30.0833,146985.0
2022-06-10 14:30:00,32.95,33.13,32.84,33.11,157164.0,30.0833,30.2476,29.9829,30.2294,157164.0
2022-06-10 15:00:00,33.09,33.21,32.89,33.11,240215.0,30.2111,30.3207,30.0285,30.2294,240215.0
2022-06-10 15:30:00,33.11,33.11,32.68,32.68,764530.0,30.2294,30.2294,29.8368,29.8368,764530.0
2022-06-13 09:30:00,31.62,31.93,31.37,31.39,476675.0,28.869,29.152,28.6408,28.659,476675.0
2022-06-13 10:00:00,31.37,31.59,30.82,30.96,491553.0,28.6408,28.8416,28.1386,28.2664,491553.0
2022-06-13 10:30:00,30.95,30.95,30.43,30.43,279236.0,28.2573,28.2573,27.7825,27.7825,279236.0
2022-06-13 11:00:00,30.41,30.71,30.36,30.64,211212.0,27.7643,28.0382,27.7186,27.9743,211212.0
2022-06-13 11:30:00,30.63,30.93,30.58,30.82,155078.0,27.9651,28.239,27.9195,28.1386,155078.0
2022-06-13 12:00:00,30.84,30.88,30.68,30.77,119980.0,28.1569,28.1934,28.0108,28.093,119980.0
2022-06-13 12:30:00,30.77,31.1,30.73,30.77,138778.0,28.093,28.3942,28.0564,28.093,138778.0
2022-06-13 13:00:00,30.77,30.87,30.64,30.86,133620.0,28.093,28.1843,27.9743,28.1751,133620.0
2022-06-13 13:30:00,30.85,31.19,30.81,31.11,137404.0,28.166,28.4764,28.1295,28.4034,137404.0
2022-06-13 14:00:00,31.09,31.15,30.91,31.12,216838.0,28.3851,28.4399,28.2208,28.4125,216838.0
2022-06-13 14:30:00,31.12,31.29,31.03,31.15,254418.0,28.4125,28.5677,28.3303,28.4399,254418.0
2022-06-13 15:00:00,31.15,31.31,31.0,31.0,296616.0,28.4399,28.586,28.3029,28.3029,296616.0
2022-06-13 15:30:00,31.01,31.05,30.81,30.93,700863.0,28.3121,28.3486,28.1295,28.239,700863.0
2022-06-14 09:30:00,31.02,31.88,30.97,31.84,265736.0,28.3212,29.1064,28.2756,29.0699,265736.0
2022-06-14 10:00:00,31.84,31.98,31.5,31.56,179445.0,29.0699,29.1977,28.7594,28.8142,179445.0
2022-06-14 10:30:00,31.58,31.9,31.55,31.77,160883.0,28.8325,29.1246,28.8051,29.006,160883.0
2022-06-14 11:00:00,31.78,31.93,31.61,31.69,132148.0,29.0151,29.152,28.8599,28.9329,132148.0
2022-06-14 11:30:00,31.69,32.1,31.62,32.05,188339.0,28.9329,29.3072,28.869,29.2616,188339.0
2022-06-14 12:00:00,32.04,32.04,31.7,31.75,229386.0,29.2525,29.2525,28.942,28.9877,229386.0
2022-06-14 12:30:00,31.76,31.82,31.69,31.79,116430.0,28.9968,29.0516,28.9329,29.0242,116430.0
2022-06-14 13:00:00,31.8,32.04,31.7,31.88,100258.0,29.0333,29.2525,28.942,29.1064,100258.0
2022-06-14 13:30:00,31.87,31.92,31.59,31.65,107659.0,29.0973,29.1429,28.8416,28.8964,107659.0
2022-06-14 14:00:00,31.65,31.87,31.65,31.78,115416.0,28.8964,29.0973,28.8964,29.0151,115416.0
2022-06-14 14:30:00,31.77,31.83,31.6,31.64,135326.0,29.006,29.0607,28.8507,28.8873,135326.0
2022-06-14 15:00:00,31.64,31.72,31.45,31.61,300217.0,28.8873,28.9603,28.7138,28.8599,300217.0
2022-06-14 15:30:00,31.61,31.75,31.54,31.59,629356.0,28.8599,28.9877,28.796,28.8416,629356.0
2022-06-15 09:30:00,32.64,32.98,32.43,32.88,501332.0,29.8003,30.1107,29.6085,30.0194,501332.0
2022-06-15 10:00:00,32.89,33.29,32.8,33.08,281545.0,30.0285,30.3937,29.9463,30.202,281545.0
2022-06-15 10:30:00,33.1,33.14,32.78,32.95,158060.0,30.2202,30.2568,29.9281,30.0833,158060.0
2022-06-15 11:00:00,32.97,33.01,32.81,32.95,105768.0,30.1016,30.1381,29.9555,30.0833,105768.0
2022-06-15 11:30:00,32.94,33.14,32.94,33.06,95500.0,30.0742,30.2568,30.0742,30.1837,95500.0
2022-06-15 12:00:00,33.05,33.17,32.98,33.0,125543.0,30.1746,30.2842,30.1107,30.1289,125543.0
2022-06-15 12:30:00,33.0,33.02,32.61,32.66,242145.0,30.1289,30.1472,29.7729,29.8185,242145.0
2022-06-15 13:00:00,32.65,32.86,32.64,32.78,149760.0,29.8094,30.0011,29.8003,29.9281,149760.0
2022-06-15 13:30:00,32.78,32.86,32.51,32.78,176234.0,29.9281,30.0011,29.6816,29.9281,176234.0
2022-06-15 14:00:00,32.75,32.9,32.34,32.43,139468.0,29.9007,30.0376,29.5264,29.6085,139468.0
2022-06-15 14:30:00,32.44,33.17,32.18,32.59,232960.0,29.6177,30.2842,29.3803,29.7546,232960.0
2022-06-15 15:00:00,32.58,32.96,32.57,32.95,233178.0,29.7455,30.0924,29.7364,30.0833,233178.0
2022-06-15 15:30:00,32.95,33.15,32.67,32.7,739927.0,30.0833,30.2659,29.8277,29.855,739927.0
2022-06-16 09:30:00,31.7,31.83,31.06,31.07,238884.0,28.942,29.0607,28.3577,28.3669,238884.0
2022-06-16 10:00:00,31.07,31.07,30.74,30.96,245795.0,28.3669,28.3669,28.0656,28.2664,245795.0
2022-06-16 10:30:00,30.95,30.98,30.45,30.47,238734.0,28.2573,28.2847,27.8008,27.8191,238734.0
2022-06-16 11:00:00,30.47,30.78,30.46,30.71,191448.0,27.8191,28.1021,27.8099,28.0382,191448.0
2022-06-16 11:30:00,30.71,30.86,30.54,30.6,148286.0,28.0382,28.1751,27.883,27.9377,148286.0
2022-06-16 12:00:00,30.61,30.65,30.37,30.53,194056.0,27.9469,27.9834,27.7278,27.8738,194056.0
2022-06-16 12:30:00,30.52,30.58,30.36,30.47,198115.0,27.8647,27.9195,27.7186,27.8191,198115.0
2022-06-16 13:00:00,30.47,30.48,30.17,30.43,145964.0,27.8191,27.8282,27.5452,27.7825,145964.0
2022-06-16 13:30:00,30.43,30.49,30.24,30.25,143607.0,27.7825,27.8373,27.6091,27.6182,143607.0
2022-06-16 14:00:00,30.25,30.31,30.2,30.23,166652.0,27.6182,27.673,27.5725,27.5999,166652.0
2022-06-16 14:30:00,30.23,30.41,30.13,30.22,217548.0,27.5999,27.7643,27.5086,27.5908,217548.0
2022-06-16 15:00:00,30.22,30.47,30.2,30.43,208720.0,27.5908,27.8191,27.5725,27.7825,208720.0
2022-06-16 15:30:00,30.43,30.53,30.21,30.52,960317.0,27.7825,27.8738,27.5817,27.8647,960317.0
2022-06-17 09:30:00,30.45,31.48,30.45,31.37,385539.0,27.8008,28.7412,27.8008,28.6408,385539.0
2022-06-17 10:00:00,31.37,31.39,30.78,30.95,289749.0,28.6408,28.659,28.1021,28.2573,289749.0
2022-06-17 10:30:00,30.95,31.27,30.83,31.26,245217.0,28.2573,28.5495,28.1477,28.5403,245217.0
2022-06-17 11:00:00,31.25,31.74,31.13,31.69,306686.0,28.5312,28.9786,28.4216,28.9329,306686.0
2022-06-17 11:30:00,31.69,31.85,31.65,31.77,605503.0,28.9329,29.079,28.8964,29.006,605503.0
2022-06-17 12:00:00,31.77,31.88,31.5,31.8,167680.0,29.006,29.1064,28.7594,29.0333,167680.0
2022-06-17 12:30:00,31.8,31.9,31.74,31.83,141647.0,29.0333,29.1246,28.9786,29.0607,141647.0
2022-06-17 13:00:00,31.83,32.12,31.8,31.96,152256.0,29.0607,29.3255,29.0333,29.1794,152256.0
2022-06-17 13:30:00,31.96,32.31,31.93,32.2,399006.0,29.1794,29.499,29.152,29.3985,399006.0
2022-06-17 14:00:00,32.2,32.33,32.09,32.21,202006.0,29.3985,29.5172,29.2981,29.4077,202006.0
2022-06-17 14:30:00,32.21,32.33,32.06,32.1,190537.0,29.4077,29.5172,29.2707,29.3072,190537.0
2022-06-17 15:00:00,32.11,32.27,31.9,32.23,285930.0,29.3164,29.4625,29.1246,29.4259,285930.0
2022-06-17 15:30:00,32.24,32.37,32.09,32.1,1058877.0,29.4351,29.5538,29.2981,29.3072,1058877.0
2022-06-21 09:30:00,32.86,33.12,31.76,32.2,214551.0,30.0011,30.2385,28.9968,29.3985,214551.0
2022-06-21 10:00:00,32.2,32.41,32.11,32.24,139383.0,29.3985,29.5903,29.3164,29.4351,139383.0
2022-06-21 10:30:00,32.25,32.46,32.14,32.38,125922.0,29.4442,29.6359,29.3438,29.5629,125922.0
2022-06-21 11:00:00,32.39,32.39,32.14,32.14,127587.0,29.572,29.572,29.3438,29.3438,127587.0
2022-06-21 11:30:00,32.15,32.19,31.93,32.02,181879.0,29.3529,29.3894,29.152,29.2342,181879.0
2022-06-21 12:00:00,32.02,32.31,32.02,32.29,112761.0,29.2342,29.499,29.2342,29.4807,112761.0
2022-06-21 12:30:00,32.3,32.41,32.25,32.38,89110.0,29.4898,29.5903,29.4442,29.5629,89110.0
2022-06-21 13:00:00,32.38,32.38,32.19,32.25,92173.0,29.5629,29.5629,29.3894,29.4442,92173.0
2022-06-21 13:30:00,32.25,32.34,32.23,32.26,85537.0,29.4442,29.5264,29.4259,29.4533,85537.0
2022-06-21 14:00:00,32.25,32.27,32.04,32.16,104715.0,29.4442,29.4625,29.2525,29.362,104715.0
2022-06-21 14:30:00,32.17,32.27,32.14,32.22,124017.0,29.3712,29.4625,29.3438,29.4168,124017.0
2022-06-21 15:00:00,32.22,32.37,32.19,32.33,165083.0,29.4168,29.5538,29.3894,29.5172,165083.0
2022-06-21 15:30:00,32.33,32.35,32.1,32.14,541615.0,29.5172,29.5355,29.3072,29.3438,541615.0
2022-06-22 09:30:00,31.61,32.09,31.53,31.68,273613.0,28.8599,29.2981,28.7868,28.9238,273613.0
2022-06-22 10:00:00,31.7,31.84,31.5,31.75,181373.0,28.942,29.0699,28.7594,28.9877,181373.0
2022-06-22 10:30:00,31.77,31.97,31.74,31.75,149833.0,29.006,29.1886,28.9786,28.9877,149833.0
2022-06-22 11:00:00,31.74,31.74,31.5,31.62,91295.0,28.9786,28.9786,28.7594,28.869,91295.0
2022-06-22 11:30:00,31.62,31.72,31.27,31.28,149362.0,28.869,28.9603,28.5495,28.5586,149362.0
2022-06-22 12:00:00,31.29,31.41,31.2,31.39,103829.0,28.5677,28.6773,28.4855,28.659,103829.0
2022-06-22 12:30:00,31.38,31.55,31.35,31.54,94333.0,28.6499,28.8051,28.6225,28.796,94333.0
2022-06-22 13:00:00,31.55,31.61,31.43,31.5,76144.0,28.8051,28.8599,28.6955,28.7594,76144.0
2022-06-22 13:30:00,31.51,31.52,31.35,31.43,95714.0,28.7686,28.7777,28.6225,28.6955,95714.0
2022-06-22 14:00:00,31.43,31.49,31.31,31.32,144457.0,28.6955,28.7503,28.586,28.5951,144457.0
2022-06-22 14:30:00,31.32,31.37,31.17,31.24,155373.0,28.5951,28.6408,28.4582,28.5221,155373.0
2022-06-22 15:00:00,31.25,31.3,31.01,31.04,291122.0,28.5312,28.5768,28.3121,28.3395,291122.0
2022-06-22 15:30:00,31.04,31.16,30.97,31.09,815039.0,28.3395,28.449,28.2756,28.3851,815039.0
2022-06-23 09:30:00,31.4,31.79,31.19,31.47,167811.0,28.6681,29.0242,28.4764,28.7321,167811.0
2022-06-23 10:00:00,31.45,31.62,31.35,31.47,105843.0,28.7138,28.869,28.6225,28.7321,105843.0
2022-06-23 10:30:00,31.48,31.72,31.43,31.67,97633.0,28.7412,28.9603,28.6955,28.9147,97633.0
2022-06-23 11:00:00,31.67,31.82,31.51,31.76,110141.0,28.9147,29.0516,28.7686,28.9968,110141.0
2022-06-23 11:30:00,31.75,31.81,31.55,31.69,240447.0,28.9877,29.0425,28.8051,28.9329,240447.0
2022-06-23 12:00:00,31.69,31.75,31.55,31.68,170115.0,28.9329,28.9877,28.8051,28.9238,170115.0
2022-06-23 12:30:00,31.68,31.68,31.51,31.51,86146.0,28.9238,28.9238,28.7686,28.7686,86146.0
2022-06-23 13:00:00,31.51,31.65,31.42,31.55,71670.0,28.7686,28.8964,28.6864,28.8051,71670.0
2022-06-23 13:30:00,31.56,31.62,31.45,31.58,81333.0,28.8142,28.869,28.7138,28.8325,81333.0
2022-06-23 14:00:00,31.58,31.6,31.42,31.57,114608.0,28.8325,28.8507,28.6864,28.8234,114608.0
2022-06-23 14:30:00,31.57,31.8,31.56,31.8,89905.0,28.8234,29.0333,28.8142,29.0333,89905.0
2022-06-23 15:00:00,31.8,31.97,31.79,31.95,132661.0,29.0333,29.1886,29.0242,29.1703,132661.0
2022-06-23 15:30:00,31.95,32.17,31.94,32.09,662031.0,29.1703,29.3712,29.1612,29.2981,662031.0
2022-06-24 09:30:00,32.68,33.19,32.56,33.14,152395.0,29.8368,30.3024,29.7272,30.2568,152395.0
2022-06-24 10:00:00,33.17,33.53,33.14,33.45,173611.0,30.2842,30.6128,30.2568,30.5398,173611.0
2022-06-24 10:30:00,33.46,33.58,33.38,33.5,160510.0,30.5489,30.6585,30.4759,30.5854,160510.0
2022-06-24 11:00:00,33.5,33.59,33.16,33.49,189144.0,30.5854,30.6676,30.275,30.5763,189144.0
2022-06-24 11:30:00,33.5,33.62,33.43,33.49,155475.0,30.5854,30.695,30.5215,30.5763,155475.0
2022-06-24 12:00:00,33.49,33.55,33.28,33.31,57730.0,30.5763,30.6311,30.3846,30.412,57730.0
2022-06-24 12:30:00,33.31,33.5,33.29,33.38,77929.0,30.412,30.5854,30.3937,30.4759,77929.0
2022-06-24 13:00:00,33.38,33.5,33.32,33.39,77613.0,30.4759,30.5854,30.4211,30.485,77613.0
2022-06-24 13:30:00,33.39,33.48,33.34,33.42,54527.0,30.485,30.5672,30.4394,30.5124,54527.0
2022-06-24 14:00:00,33.43,33.44,33.28,33.3,86505.0,30.5215,30.5307,30.3846,30.4028,86505.0
2022-06-24 14:30:00,33.29,33.35,33.27,33.31,72528.0,30.3937,30.4485,30.3755,30.412,72528.0
2022-06-24 15:00:00,33.3,33.31,33.22,33.27,178049.0,30.4028,30.412,30.3298,30.3755,178049.0
2022-06-24 15:30:00,33.28,33.36,33.19,33.33,891965.0,30.3846,30.4576,30.3024,30.4302,891965.0
2022-06-27 09:30:00,33.49,33.68,32.65,32.67,176848.0,30.5763,30.7498,29.8094,29.8277,176848.0
2022-06-27 10:00:00,32.66,32.86,32.3,32.3,184622.0,29.8185,30.0011,29.4898,29.4898,184622.0
2022-06-27 10:30:00,32.3,32.89,32.3,32.81,144967.0,29.4898,30.0285,29.4898,29.9555,144967.0
2022-06-27 11:00:00,32.8,32.94,32.74,32.89,89969.0,29.9463,30.0742,29.8916,30.0285,89969.0
2022-06-27 11:30:00,32.88,32.93,32.7,32.76,183944.0,30.0194,30.065,29.855,29.9098,183944.0
2022-06-27 12:00:00,32.76,32.79,32.44,32.46,57276.0,29.9098,29.9372,29.6177,29.6359,57276.0
2022-06-27 12:30:00,32.45,32.6,32.39,32.59,55483.0,29.6268,29.7637,29.572,29.7546,55483.0
2022-06-27 13:00:00,32.61,32.61,32.48,32.5,52751.0,29.7729,29.7729,29.6542,29.6724,52751.0
2022-06-27 13:30:00,32.49,32.52,32.37,32.45,123642.0,29.6633,29.6907,29.5538,29.6268,123642.0
2022-06-27 14:00:00,32.45,32.6,32.39,32.55,49424.0,29.6268,29.7637,29.572,29.7181,49424.0
2022-06-27 14:30:00,32.54,32.64,32.53,32.59,61167.0,29.709,29.8003,29.6998,29.7546,61167.0
2022-06-27 15:00:00,32.59,32.74,32.45,32.58,202184.0,29.7546,29.8916,29.6268,29.7455,202184.0
2022-06-27 15:30:00,32.57,32.63,32.42,32.55,404446.0,29.7364,29.7911,29.5994,29.7181,404446.0
2022-06-28 09:30:00,33.21,33.72,33.1,33.34,195945.0,30.3207,30.7863,30.2202,30.4394,195945.0
2022-06-28 10:00:00,33.33,33.37,33.05,33.29,129588.0,30.4302,30.4667,30.1746,30.3937,129588.0
2022-06-28 10:30:00,33.28,33.28,32.97,33.11,164652.0,30.3846,30.3846,30.1016,30.2294,164652.0
2022-06-28 11:00:00,33.11,33.17,32.71,32.71,116959.0,30.2294,30.2842,29.8642,29.8642,116959.0
2022-06-28 11:30:00,32.69,32.8,32.58,32.68,184536.0,29.8459,29.9463,29.7455,29.8368,184536.0
2022-06-28 12:00:00,32.67,32.76,32.53,32.66,114328.0,29.8277,29.9098,29.6998,29.8185,114328.0
2022-06-28 12:30:00,32.66,32.79,32.63,32.67,75087.0,29.8185,29.9372,29.7911,29.8277,75087.0
2022-06-28 13:00:00,32.66,32.67,32.48,32.58,64479.0,29.8185,29.8277,29.6542,29.7455,64479.0
2022-06-28 13:30:00,32.57,32.61,32.38,32.38,65100.0,29.7364,29.7729,29.5629,29.5629,65100.0
2022-06-28 14:00:00,32.38,32.47,32.15,32.23,79255.0,29.5629,29.6451,29.3529,29.4259,79255.0
2022-06-28 14:30:00,32.23,32.38,32.19,32.32,109130.0,29.4259,29.5629,29.3894,29.5081,109130.0
2022-06-28 15:00:00,32.32,32.36,32.19,32.31,129282.0,29.5081,29.5446,29.3894,29.499,129282.0
2022-06-28 15:30:00,32.3,32.33,32.16,32.24,608644.0,29.4898,29.5172,29.362,29.4351,608644.0
2022-06-29 09:30:00,32.15,32.22,31.33,31.57,118083.0,29.3529,29.4168,28.6042,28.8234,118083.0
2022-06-29 10:00:00,31.6,31.76,31.37,31.46,90368.0,28.8507,28.9968,28.6408,28.7229,90368.0
2022-06-29 10:30:00,31.45,31.85,31.44,31.56,112192.0,28.7138,29.079,28.7047,28.8142,112192.0
2022-06-29 11:00:00,31.55,31.58,31.34,31.48,105320.0,28.8051,28.8325,28.6134,28.7412,105320.0
2022-06-29 11:30:00,31.48,31.6,31.3,31.37,198363.0,28.7412,28.8507,28.5768,28.6408,198363.0
2022-06-29 12:00:00,31.37,31.39,31.06,31.12,183837.0,28.6408,28.659,28.3577,28.4125,183837.0
2022-06-29 12:30:00,31.12,31.14,31.01,31.12,102420.0,28.4125,28.4308,28.3121,28.4125,102420.0
2022-06-29 13:00:00,31.11,31.22,30.88,31.02,98439.0,28.4034,28.5038,28.1934,28.3212,98439.0
2022-06-29 13:30:00,31.02,31.15,30.92,31.13,180625.0,28.3212,28.4399,28.2299,28.4216,180625.0
2022-06-29 14:00:00,31.14,31.19,31.01,31.09,487962.0,28.4308,28.4764,28.3121,28.3851,487962.0
2022-06-29 14:30:00,31.1,31.1,30.95,31.03,139705.0,28.3942,28.3942,28.2573,28.3303,139705.0
2022-06-29 15:00:00,31.03,31.17,31.01,31.17,221600.0,28.3303,28.4582,28.3121,28.4582,221600.0
2022-06-29 15:30:00,31.18,31.25,31.06,31.19,537306.0,28.4673,28.5312,28.3577,28.4764,537306.0
2022-06-30 09:30:00,30.38,30.4,29.94,29.99,131754.0,27.7369,27.7551,27.3352,27.3808,131754.0
2022-06-30 10:00:00,29.98,30.12,29.9,29.99,106722.0,27.3717,27.4995,27.2986,27.3808,106722.0
2022-06-30 10:30:00,29.97,30.19,29.91,30.12,171971.0,27.3626,27.5634,27.3078,27.4995,171971.0
2022-06-30 11:00:00,30.1,30.58,30.03,30.53,128176.0,27.4812,27.9195,27.4173,27.8738,128176.0
2022-06-30 11:30:00,30.53,30.7,30.43,30.7,128224.0,27.8738,28.029,27.7825,28.029,128224.0
2022-06-30 12:00:00,30.7,30.79,30.47,30.79,89515.0,28.029,28.1112,27.8191,28.1112,89515.0
2022-06-30 12:30:00,30.81,30.9,30.73,30.78,61079.0,28.1295,28.2116,28.0564,28.1021,61079.0
2022-06-30 13:00:00,30.79,30.83,30.48,30.66,58285.0,28.1112,28.1477,27.8282,27.9925,58285.0
2022-06-30 13:30:00,30.67,30.96,30.65,30.86,72834.0,28.0017,28.2664,27.9834,28.1751,72834.0
2022-06-30 14:00:00,30.87,30.87,30.63,30.77,73467.0,28.1843,28.1843,27.9651,28.093,73467.0
2022-06-30 14:30:00,30.75,30.77,30.58,30.62,69310.0,28.0747,28.093,27.9195,27.956,69310.0
2022-06-30 15:00:00,30.61,30.64,30.43,30.55,243534.0,27.9469,27.9743,27.7825,27.8921,243534.0
2022-06-30 15:30:00,30.55,30.64,30.36,30.53,602196.0,27.8921,27.9743,27.7186,27.8738,602196.0
2022-07-01 09:30:00,30.47,31.14,30.4,31.0,245364.0,27.8191,28.4308,27.7551,28.3029,245364.0
2022-07-01 10:00:00,30.97,31.11,30.27,30.28,67888.0,28.2756,28.4034,27.6365,27.6456,67888.0
2022-07-01 10:30:00,30.27,30.36,30.05,30.29,87217.0,27.6365,27.7186,27.4356,27.6547,87217.0
2022-07-01 11:00:00,30.27,30.62,30.24,30.48,64815.0,27.6365,27.956,27.6091,27.8282,64815.0
2022-07-01 11:30:00,30.5,30.61,30.43,30.51,67908.0,27.8464,27.9469,27.7825,27.8556,67908.0
2022-07-01 12:00:00,30.53,30.8,30.48,30.78,62325.0,27.8738,28.1203,27.8282,28.1021,62325.0
2022-07-01 12:30:00,30.78,30.78,30.47,30.48,74433.0,28.1021,28.1021,27.8191,27.8282,74433.0
2022-07-01 13:00:00,30.48,30.66,30.47,30.66,80228.0,27.8282,27.9925,27.8191,27.9925,80228.0
2022-07-01 13:30:00,30.66,30.79,30.51,30.74,92144.0,27.9925,28.1112,27.8556,28.0656,92144.0
2022-07-01 14:00:00,30.75,30.91,30.62,30.79,117057.0,28.0747,28.2208,27.956,28.1112,117057.0
2022-07-01 14:30:00,30.8,30.84,30.64,30.72,239089.0,28.1203,28.1569,27.9743,28.0473,239089.0
2022-07-01 15:00:00,30.71,30.75,30.58,30.63,128322.0,28.0382,28.0747,27.9195,27.9651,128322.0
2022-07-01 15:30:00,30.63,30.84,30.62,30.82,520955.0,27.9651,28.1569,27.956,28.1386,520955.0
2022-07-05 09:30:00,30.16,30.48,30.07,30.32,119526.0,27.536,27.8282,27.4539,27.6821,119526.0
2022-07-05 10:00:00,30.28,30.55,30.19,30.51,84738.0,27.6456,27.8921,27.5634,27.8556,84738.0
2022-07-05 10:30:00,30.5,30.84,30.47,30.63,129032.0,27.8464,28.1569,27.8191,27.9651,129032.0
2022-07-05 11:00:00,30.62,30.65,30.46,30.51,111696.0,27.956,27.9834,27.8099,27.8556,111696.0
2022-07-05 11:30:00,30.52,30.89,30.46,30.86,120502.0,27.8647,28.2025,27.8099,28.1751,120502.0
2022-07-05 12:00:00,30.86,31.17,30.81,31.05,167614.0,28.1751,28.4582,28.1295,28.3486,167614.0
2022-07-05 12:30:00,31.05,31.09,30.81,30.85,161406.0,28.3486,28.3851,28.1295,28.166,161406.0
2022-07-05 13:00:00,30.83,31.14,30.81,31.1,113394.0,28.1477,28.4308,28.1295,28.3942,113394.0
2022-07-05 13:30:00,31.09,31.32,31.07,31.28,267627.0,28.3851,28.5951,28.3669,28.5586,267627.0
2022-07-05 14:00:00,31.28,31.35,31.2,31.24,486305.0,28.5586,28.6225,28.4855,28.5221,486305.0
2022-07-05 14:30:00,31.24,31.3,31.12,31.15,182906.0,28.5221,28.5768,28.4125,28.4399,182906.0
2022-07-05 15:00:00,31.16,31.17,31.02,31.15,216915.0,28.449,28.4582,28.3212,28.4399,216915.0
2022-07-05 15:30:00,31.14,31.39,31.13,31.36,872012.0,28.4308,28.659,28.4216,28.6316,872012.0
2022-07-06 09:30:00,31.31,31.64,30.67,30.77,175499.0,28.586,28.8873,28.0017,28.093,175499.0
2022-07-06 10:00:00,30.77,30.95,30.54,30.63,134621.0,28.093,28.2573,27.883,27.9651,134621.0
2022-07-06 10:30:00,30.66,30.73,30.5,30.67,231644.0,27.9925,28.0564,27.8464,28.0017,231644.0
2022-07-06 11:00:00,30.67,30.7,30.51,30.57,120024.0,28.0017,28.029,27.8556,27.9104,120024.0
2022-07-06 11:30:00,30.57,30.6,30.44,30.51,98844.0,27.9104,27.9377,27.7917,27.8556,98844.0
2022-07-06 12:00:00,30.52,30.53,30.3,30.36,107537.0,27.8647,27.8738,27.6638,27.7186,107537.0
2022-07-06 12:30:00,30.35,30.48,30.33,30.39,84455.0,27.7095,27.8282,27.6912,27.746,84455.0
2022-07-06 13:00:00,30.39,30.45,30.24,30.27,95803.0,27.746,27.8008,27.6091,27.6365,95803.0
2022-07-06 13:30:00,30.27,30.43,30.23,30.4,102152.0,27.6365,27.7825,27.5999,27.7551,102152.0
2022-07-06 14:00:00,30.37,30.56,30.27,30.56,161340.0,27.7278,27.9012,27.6365,27.9012,161340.0
2022-07-06 14:30:00,30.57,30.96,30.54,30.89,170913.0,27.9104,28.2664,27.883,28.2025,170913.0
2022-07-06 15:00:00,30.9,30.98,30.82,30.94,141920.0,28.2116,28.2847,28.1386,28.2482,141920.0
2022-07-06 15:30:00,30.93,31.02,30.64,30.67,707902.0,28.239,28.3212,27.9743,28.0017,707902.0
2022-07-07 09:30:00,30.92,31.73,30.76,31.42,179375.0,28.2299,28.9694,28.0838,28.6864,179375.0
2022-07-07 10:00:00,31.41,31.55,31.23,31.48,141588.0,28.6773,28.8051,28.5129,28.7412,141588.0
2022-07-07 10:30:00,31.5,31.73,31.38,31.69,96941.0,28.7594,28.9694,28.6499,28.9329,96941.0
2022-07-07 11:00:00,31.72,31.75,31.57,31.61,65966.0,28.9603,28.9877,28.8234,28.8599,65966.0
2022-07-07 11:30:00,31.6,31.73,31.59,31.71,64052.0,28.8507,28.9694,28.8416,28.9512,64052.0
2022-07-07 12:00:00,31.7,31.77,31.65,31.74,52692.0,28.942,29.006,28.8964,28.9786,52692.0
2022-07-07 12:30:00,31.73,31.78,31.67,31.71,51708.0,28.9694,29.0151,28.9147,28.9512,51708.0
2022-07-07 13:00:00,31.71,31.74,31.62,31.68,89026.0,28.9512,28.9786,28.869,28.9238,89026.0
2022-07-07 13:30:00,31.68,31.72,31.62,31.69,47809.0,28.9238,28.9603,28.869,28.9329,47809.0
2022-07-07 14:00:00,31.69,31.97,31.68,31.96,62305.0,28.9329,29.1886,28.9238,29.1794,62305.0
2022-07-07 14:30:00,31.95,31.96,31.84,31.95,73465.0,29.1703,29.1794,29.0699,29.1703,73465.0
2022-07-07 15:00:00,31.95,32.01,31.92,31.94,92297.0,29.1703,29.2251,29.1429,29.1612,92297.0
2022-07-07 15:30:00,31.95,32.12,31.94,32.07,631467.0,29.1703,29.3255,29.1612,29.2799,631467.0
2022-07-08 09:30:00,31.91,32.03,31.08,31.17,217312.0,29.1338,29.2433,28.376,28.4582,217312.0
2022-07-08 10:00:00,31.17,31.66,31.06,31.6,162637.0,28.4582,28.9055,28.3577,28.8507,162637.0
2022-07-08 10:30:00,31.61,31.77,31.47,31.6,106239.0,28.8599,29.006,28.7321,28.8507,106239.0
2022-07-08 11:00:00,31.63,31.83,31.59,31.72,64827.0,28.8781,29.0607,28.8416,28.9603,64827.0
2022-07-08 11:30:00,31.72,31.72,31.55,31.71,55850.0,28.9603,28.9603,28.8051,28.9512,55850.0
2022-07-08 12:00:00,31.71,31.71,31.47,31.48,79143.0,28.9512,28.9512,28.7321,28.7412,79143.0
2022-07-08 12:30:00,31.47,31.5,31.34,31.45,42512.0,28.7321,28.7594,28.6134,28.7138,42512.0
2022-07-08 13:00:00,31.48,31.68,31.45,31.68,88329.0,28.7412,28.9238,28.7138,28.9238,88329.0
2022-07-08 13:30:00,31.69,31.83,31.64,31.77,51371.0,28.9329,29.0607,28.8873,29.006,51371.0
2022-07-08 14:00:00,31.78,31.96,31.73,31.95,40685.0,29.0151,29.1794,28.9694,29.1703,40685.0
2022-07-08 14:30:00,31.96,32.01,31.88,31.94,52965.0,29.1794,29.2251,29.1064,29.1612,52965.0
2022-07-08 15:00:00,31.93,31.97,31.86,31.86,51822.0,29.152,29.1886,29.0881,29.0881,51822.0
2022-07-08 15:30:00,31.87,31.88,31.74,31.81,321355.0,29.0973,29.1064,28.9786,29.0425,321355.0
2022-07-11 09:30:00,31.36,31.46,30.27,30.76,203633.0,28.6316,28.7229,27.6365,28.0838,203633.0
2022-07-11 10:00:00,30.74,30.85,30.55,30.6,102152.0,28.0656,28.166,27.8921,27.9377,102152.0
2022-07-11 10:30:00,30.59,30.72,30.47,30.51,114990.0,27.9286,28.0473,27.8191,27.8556,114990.0
2022-07-11 11:00:00,30.5,30.71,30.49,30.71,78526.0,27.8464,28.0382,27.8373,28.0382,78526.0
2022-07-11 11:30:00,30.72,30.79,30.65,30.69,93240.0,28.0473,28.1112,27.9834,28.0199,93240.0
2022-07-11 12:00:00,30.69,30.77,30.59,30.7,131747.0,28.0199,28.093,27.9286,28.029,131747.0
2022-07-11 12:30:00,30.7,30.81,30.67,30.78,78331.0,28.029,28.1295,28.0017,28.1021,78331.0
2022-07-11 13:00:00,30.78,30.91,30.74,30.88,140228.0,28.1021,28.2208,28.0656,28.1934,140228.0
2022-07-11 13:30:00,30.88,31.0,30.87,30.89,72995.0,28.1934,28.3029,28.1843,28.2025,72995.0
2022-07-11 14:00:00,30.9,30.93,30.79,30.83,46008.0,28.2116,28.239,28.1112,28.1477,46008.0
2022-07-11 14:30:00,30.82,30.91,30.77,30.8,94679.0,28.1386,28.2208,28.093,28.1203,94679.0
2022-07-11 15:00:00,30.8,30.98,30.78,30.94,137527.0,28.1203,28.2847,28.1021,28.2482,137527.0
2022-07-11 15:30:00,30.94,30.98,30.82,30.88,367559.0,28.2482,28.2847,28.1386,28.1934,367559.0
2022-07-12 09:30:00,30.66,31.24,30.66,31.04,86827.0,27.9925,28.5221,27.9925,28.3395,86827.0
2022-07-12 10:00:00,31.04,31.41,30.91,31.17,72344.0,28.3395,28.6773,28.2208,28.4582,72344.0
2022-07-12 10:30:00,31.19,31.44,31.17,31.43,64927.0,28.4764,28.7047,28.4582,28.6955,64927.0
2022-07-12 11:00:00,31.43,31.52,31.25,31.27,81518.0,28.6955,28.7777,28.5312,28.5495,81518.0
2022-07-12 11:30:00,31.28,31.44,31.27,31.37,100267.0,28.5586,28.7047,28.5495,28.6408,100267.0
2022-07-12 12:00:00,31.37,31.52,31.32,31.51,82623.0,28.6408,28.7777,28.5951,28.7686,82623.0
2022-07-12 12:30:00,31.52,31.65,31.51,31.56,105889.0,28.7777,28.8964,28.7686,28.8142,105889.0
2022-07-12 13:00:00,31.56,31.59,31.3,31.31,98913.0,28.8142,28.8416,28.5768,28.586,98913.0
2022-07-12 13:30:00,31.32,31.49,31.31,31.48,71344.0,28.5951,28.7503,28.586,28.7412,71344.0
2022-07-12 14:00:00,31.48,31.6,31.36,31.59,87779.0,28.7412,28.8507,28.6316,28.8416,87779.0
2022-07-12 14:30:00,31.6,31.64,31.47,31.47,118763.0,28.8507,28.8873,28.7321,28.7321,118763.0
2022-07-12 15:00:00,31.47,31.47,31.23,31.24,210687.0,28.7321,28.7321,28.5129,28.5221,210687.0
2022-07-12 15:30:00,31.23,31.29,31.1,31.27,636753.0,28.5129,28.5677,28.3942,28.5495,636753.0
2022-07-13 09:30:00,30.74,30.94,30.46,30.73,152014.0,28.0656,28.2482,27.8099,28.0564,152014.0
2022-07-13 10:00:00,30.74,30.9,30.46,30.7,185119.0,28.0656,28.2116,27.8099,28.029,185119.0
2022-07-13 10:30:00,30.69,31.32,30.67,31.21,188735.0,28.0199,28.5951,28.0017,28.4947,188735.0
2022-07-13 11:00:00,31.23,31.3,31.02,31.04,104169.0,28.5129,28.5768,28.3212,28.3395,104169.0
2022-07-13 11:30:00,31.03,31.09,30.95,31.04,69009.0,28.3303,28.3851,28.2573,28.3395,69009.0
2022-07-13 12:00:00,31.03,31.21,30.95,31.11,113854.0,28.3303,28.4947,28.2573,28.4034,113854.0
2022-07-13 12:30:00,31.1,31.3,31.07,31.28,84130.0,28.3942,28.5768,28.3669,28.5586,84130.0
2022-07-13 13:00:00,31.27,31.37,31.21,31.31,75833.0,28.5495,28.6408,28.4947,28.586,75833.0
2022-07-13 13:30:00,31.31,31.45,31.25,31.4,85860.0,28.586,28.7138,28.5312,28.6681,85860.0
2022-07-13 14:00:00,31.39,31.51,31.24,31.51,107510.0,28.659,28.7686,28.5221,28.7686,107510.0
2022-07-13 14:30:00,31.5,31.58,31.42,31.53,114459.0,28.7594,28.8325,28.6864,28.7868,114459.0
2022-07-13 15:00:00,31.52,31.53,31.38,31.45,162215.0,28.7777,28.7868,28.6499,28.7138,162215.0
2022-07-13 15:30:00,31.45,31.48,31.36,31.4,537281.0,28.7138,28.7412,28.6316,28.6681,537281.0
2022-07-14 09:30:00,30.76,31.16,30.71,30.99,96636.0,28.0838,28.449,28.0382,28.2938,96636.0
2022-07-14 10:00:00,30.97,30.98,30.42,30.59,77951.0,28.2756,28.2847,27.7734,27.9286,77951.0
2022-07-14 10:30:00,30.59,30.75,30.44,30.49,181420.0,27.9286,28.0747,27.7917,27.8373,181420.0
2022-07-14 11:00:00,30.49,30.84,30.49,30.79,78169.0,27.8373,28.1569,27.8373,28.1112,78169.0
2022-07-14 11:30:00,30.78,30.98,30.65,30.91,50519.0,28.1021,28.2847,27.9834,28.2208,50519.0
2022-07-14 12:00:00,30.94,31.03,30.82,30.83,47226.0,28.2482,28.3303,28.1386,28.1477,47226.0
2022-07-14 12:30:00,30.84,30.93,30.72,30.84,49556.0,28.1569,28.239,28.0473,28.1569,49556.0
2022-07-14 13:00:00,30.84,30.99,30.8,30.99,55346.0,28.1569,28.2938,28.1203,28.2938,55346.0
2022-07-14 13:30:00,30.98,31.03,30.83,30.97,59590.0,28.2847,28.3303,28.1477,28.2756,59590.0
2022-07-14 14:00:00,30.97,31.13,30.92,31.12,63674.0,28.2756,28.4216,28.2299,28.4125,63674.0
2022-07-14 14:30:00,31.12,31.2,31.05,31.11,75557.0,28.4125,28.4855,28.3486,28.4034,75557.0
2022-07-14 15:00:00,31.12,31.15,31.03,31.15,83710.0,28.4125,28.4399,28.3303,28.4399,83710.0
2022-07-14 15:30:00,31.16,31.22,31.0,31.09,306661.0,28.449,28.5038,28.3029,28.3851,306661.0
2022-07-15 09:30:00,31.45,31.75,30.43,30.47,256428.0,28.7138,28.9877,27.7825,27.8191,256428.0
2022-07-15 10:00:00,30.5,30.74,30.47,30.65,344039.0,27.8464,28.0656,27.8191,27.9834,344039.0
2022-07-15 10:30:00,30.64,30.8,30.49,30.65,148191.0,27.9743,28.1203,27.8373,27.9834,148191.0
2022-07-15 11:00:00,30.61,30.89,30.59,30.82,75359.0,27.9469,28.2025,27.9286,28.1386,75359.0
2022-07-15 11:30:00,30.82,30.86,30.76,30.78,63312.0,28.1386,28.1751,28.0838,28.1021,63312.0
2022-07-15 12:00:00,30.77,30.87,30.75,30.82,53569.0,28.093,28.1843,28.0747,28.1386,53569.0
2022-07-15 12:30:00,30.82,30.91,30.77,30.9,44065.0,28.1386,28.2208,28.093,28.2116,44065.0
2022-07-15 13:00:00,30.9,31.02,30.87,31.02,47525.0,28.2116,28.3212,28.1843,28.3212,47525.0
2022-07-15 13:30:00,31.01,31.02,30.94,30.97,50539.0,28.3121,28.3212,28.2482,28.2756,50539.0
2022-07-15 14:00:00,30.98,31.02,30.88,30.93,65393.0,28.2847,28.3212,28.1934,28.239,65393.0
2022-07-15 14:30:00,30.94,31.01,30.91,30.94,53131.0,28.2482,28.3121,28.2208,28.2482,53131.0
2022-07-15 15:00:00,30.93,31.02,30.91,30.96,74142.0,28.239,28.3212,28.2208,28.2664,74142.0
2022-07-15 15:30:00,30.96,30.97,30.77,30.8,463181.0,28.2664,28.2756,28.093,28.1203,463181.0
2022-07-18 09:30:00,31.44,32.04,31.25,31.95,182136.0,28.7047,29.2525,28.5312,29.1703,182136.0
2022-07-18 10:00:00,31.94,32.02,31.55,31.65,346844.0,29.1612,29.2342,28.8051,28.8964,346844.0
2022-07-18 10:30:00,31.65,32.03,31.64,32.02,103453.0,28.8964,29.2433,28.8873,29.2342,103453.0
2022-07-18 11:00:00,32.03,32.17,31.96,32.12,113751.0,29.2433,29.3712,29.1794,29.3255,113751.0
2022-07-18 11:30:00,32.12,32.29,32.07,32.2,102225.0,29.3255,29.4807,29.2799,29.3985,102225.0
2022-07-18 12:00:00,32.19,32.2,31.97,32.0,118273.0,29.3894,29.3985,29.1886,29.2159,118273.0
2022-07-18 12:30:00,32.0,32.01,31.8,31.82,65932.0,29.2159,29.2251,29.0333,29.0516,65932.0
2022-07-18 13:00:00,31.82,31.96,31.81,31.86,134917.0,29.0516,29.1794,29.0425,29.0881,134917.0
2022-07-18 13:30:00,31.86,31.86,31.5,31.52,65808.0,29.0881,29.0881,28.7594,28.7777,65808.0
2022-07-18 14:00:00,31.51,31.61,31.41,31.42,52265.0,28.7686,28.8599,28.6773,28.6864,52265.0
2022-07-18 14:30:00,31.43,31.52,31.29,31.35,87391.0,28.6955,28.7777,28.5677,28.6225,87391.0
2022-07-18 15:00:00,31.36,31.58,31.34,31.49,152888.0,28.6316,28.8325,28.6134,28.7503,152888.0
2022-07-18 15:30:00,31.49,31.5,31.3,31.44,391396.0,28.7503,28.7594,28.5768,28.7047,391396.0
2022-07-19 09:30:00,32.01,32.46,31.89,32.29,106947.0,29.2251,29.6359,29.1155,29.4807,106947.0
2022-07-19 10:00:00,32.27,32.57,32.08,32.57,88867.0,29.4625,29.7364,29.289,29.7364,88867.0
2022-07-19 10:30:00,32.6,32.72,32.41,32.57,144463.0,29.7637,29.8733,29.5903,29.7364,144463.0
2022-07-19 11:00:00,32.58,32.78,32.55,32.76,153608.0,29.7455,29.9281,29.7181,29.9098,153608.0
2022-07-19 11:30:00,32.77,32.86,32.72,32.82,91846.0,29.919,30.0011,29.8733,29.9646,91846.0
2022-07-19 12:00:00,32.81,32.87,32.74,32.79,127197.0,29.9555,30.0103,29.8916,29.9372,127197.0
2022-07-19 12:30:00,32.79,32.89,32.77,32.86,69222.0,29.9372,30.0285,29.919,30.0011,69222.0
2022-07-19 13:00:00,32.87,33.03,32.87,33.02,149489.0,30.0103,30.1563,30.0103,30.1472,149489.0
2022-07-19 13:30:00,33.02,33.23,33.02,33.22,99252.0,30.1472,30.3389,30.1472,30.3298,99252.0
2022-07-19 14:00:00,33.22,33.38,33.2,33.2,108261.0,30.3298,30.4759,30.3115,30.3115,108261.0
2022-07-19 14:30:00,33.19,33.26,33.07,33.09,121979.0,30.3024,30.3663,30.1929,30.2111,121979.0
2022-07-19 15:00:00,33.08,33.16,33.03,33.09,127677.0,30.202,30.275,30.1563,30.2111,127677.0
2022-07-19 15:30:00,33.1,33.16,32.97,32.97,591881.0,30.2202,30.275,30.1016,30.1016,591881.0
2022-07-20 09:30:00,33.08,33.48,32.98,33.12,176853.0,30.202,30.5672,30.1107,30.2385,176853.0
2022-07-20 10:00:00,33.11,33.81,32.92,33.6,343245.0,30.2294,30.8685,30.0559,30.6767,343245.0
2022-07-20 10:30:00,33.6,33.86,33.58,33.79,143251.0,30.6767,30.9141,30.6585,30.8502,143251.0
2022-07-20 11:00:00,33.79,33.86,33.66,33.83,107634.0,30.8502,30.9141,30.7315,30.8867,107634.0
2022-07-20 11:30:00,33.83,33.88,33.63,33.65,65016.0,30.8867,30.9324,30.7041,30.7224,65016.0
2022-07-20 12:00:00,33.62,33.72,33.51,33.52,104408.0,30.695,30.7863,30.5946,30.6037,104408.0
2022-07-20 12:30:00,33.52,33.57,33.34,33.41,125971.0,30.6037,30.6493,30.4394,30.5033,125971.0
2022-07-20 13:00:00,33.4,33.55,33.37,33.53,148117.0,30.4941,30.6311,30.4667,30.6128,148117.0
2022-07-20 13:30:00,33.5,33.67,33.5,33.54,84900.0,30.5854,30.7406,30.5854,30.622,84900.0
2022-07-20 14:00:00,33.53,33.69,33.5,33.66,59500.0,30.6128,30.7589,30.5854,30.7315,59500.0
2022-07-20 14:30:00,33.65,33.87,33.63,33.75,143858.0,30.7224,30.9232,30.7041,30.8137,143858.0
2022-07-20 15:00:00,33.76,33.89,33.75,33.87,109686.0,30.8228,30.9415,30.8137,30.9232,109686.0
2022-07-20 15:30:00,33.87,33.88,33.7,33.83,955374.0,30.9232,30.9324,30.768,30.8867,955374.0
2022-07-21 09:30:00,33.41,33.58,32.75,33.42,174092.0,30.5033,30.6585,29.9007,30.5124,174092.0
2022-07-21 10:00:00,33.45,33.48,33.03,33.03,155038.0,30.5398,30.5672,30.1563,30.1563,155038.0
2022-07-21 10:30:00,33.05,33.46,32.97,33.46,264484.0,30.1746,30.5489,30.1016,30.5489,264484.0
2022-07-21 11:00:00,33.44,33.65,33.31,33.38,82973.0,30.5307,30.7224,30.412,30.4759,82973.0
2022-07-21 11:30:00,33.39,33.54,33.31,33.45,65297.0,30.485,30.622,30.412,30.5398,65297.0
2022-07-21 12:00:00,33.42,33.6,33.4,33.56,80448.0,30.5124,30.6767,30.4941,30.6402,80448.0
2022-07-21 12:30:00,33.57,33.63,33.48,33.57,35126.0,30.6493,30.7041,30.5672,30.6493,35126.0
2022-07-21 13:00:00,33.56,33.61,33.53,33.6,94381.0,30.6402,30.6859,30.6128,30.6767,94381.0
2022-07-21 13:30:00,33.6,33.61,33.42,33.5,70894.0,30.6767,30.6859,30.5124,30.5854,70894.0
2022-07-21 14:00:00,33.5,33.74,33.49,33.71,163656.0,30.5854,30.8046,30.5763,30.7772,163656.0
2022-07-21 14:30:00,33.71,33.78,33.67,33.7,96641.0,30.7772,30.8411,30.7406,30.768,96641.0
2022-07-21 15:00:00,33.7,33.89,33.69,33.85,107618.0,30.768,30.9415,30.7589,30.905,107618.0
2022-07-21 15:30:00,33.85,34.11,33.81,34.09,581040.0,30.905,31.1424,30.8685,31.1241,581040.0
2022-07-22 09:30:00,34.23,34.53,34.02,34.05,146741.0,31.2519,31.5258,31.0602,31.0876,146741.0
2022-07-22 10:00:00,34.05,34.21,33.9,33.98,114598.0,31.0876,31.2337,30.9506,31.0237,114598.0
2022-07-22 10:30:00,33.99,34.28,33.94,34.19,66133.0,31.0328,31.2976,30.9872,31.2154,66133.0
2022-07-22 11:00:00,34.18,34.21,33.8,33.82,172165.0,31.2063,31.2337,30.8593,30.8776,172165.0
2022-07-22 11:30:00,33.8,33.81,33.61,33.75,90435.0,30.8593,30.8685,30.6859,30.8137,90435.0
2022-07-22 12:00:00,33.79,33.84,33.69,33.77,79373.0,30.8502,30.8959,30.7589,30.8319,79373.0
2022-07-22 12:30:00,33.77,33.85,33.74,33.74,72350.0,30.8319,30.905,30.8046,30.8046,72350.0
2022-07-22 13:00:00,33.75,33.75,33.5,33.59,80879.0,30.8137,30.8137,30.5854,30.6676,80879.0
2022-07-22 13:30:00,33.57,33.71,33.53,33.68,74219.0,30.6493,30.7772,30.6128,30.7498,74219.0
2022-07-22 14:00:00,33.69,33.7,33.56,33.7,68477.0,30.7589,30.768,30.6402,30.768,68477.0
2022-07-22 14:30:00,33.7,33.87,33.67,33.84,164101.0,30.768,30.9232,30.7406,30.8959,164101.0
2022-07-22 15:00:00,33.82,33.97,33.8,33.96,158119.0,30.8776,31.0145,30.8593,31.0054,158119.0
2022-07-22 15:30:00,33.97,33.97,33.81,33.96,485613.0,31.0145,31.0145,30.8685,31.0054,485613.0
2022-07-25 09:30:00,34.15,34.15,33.43,34.02,129863.0,31.1789,31.1789,30.5215,31.0602,129863.0
2022-07-25 10:00:00,34.02,34.07,33.75,33.9,62313.0,31.0602,31.1058,30.8137,30.9506,62313.0
2022-07-25 10:30:00,33.91,34.03,33.81,34.01,111772.0,30.9598,31.0693,30.8685,31.0511,111772.0
2022-07-25 11:00:00,33.99,34.08,33.89,34.08,69898.0,31.0328,31.115,30.9415,31.115,69898.0
2022-07-25 11:30:00,34.07,34.16,34.04,34.11,54012.0,31.1058,31.188,31.0785,31.1424,54012.0
2022-07-25 12:00:00,34.1,34.14,33.85,33.87,101576.0,31.1332,31.1698,30.905,30.9232,101576.0
2022-07-25 12:30:00,33.87,34.21,33.86,34.12,143660.0,30.9232,31.2337,30.9141,31.1515,143660.0
2022-07-25 13:00:00,34.12,34.16,33.92,33.93,95041.0,31.1515,31.188,30.9689,30.978,95041.0
2022-07-25 13:30:00,33.92,33.98,33.87,33.95,101128.0,30.9689,31.0237,30.9232,30.9963,101128.0
2022-07-25 14:00:00,33.95,33.97,33.83,33.87,68988.0,30.9963,31.0145,30.8867,30.9232,68988.0
2022-07-25 14:30:00,33.87,33.94,33.75,33.75,73028.0,30.9232,30.9872,30.8137,30.8137,73028.0
2022-07-25 15:00:00,33.75,33.86,33.68,33.82,74972.0,30.8137,30.9141,30.7498,30.8776,74972.0
2022-07-25 15:30:00,33.82,34.1,33.8,34.1,454343.0,30.8776,31.1332,30.8593,31.1332,454343.0
2022-07-26 09:30:00,33.26,33.38,32.71,33.23,295465.0,30.3663,30.4759,29.8642,30.3389,295465.0
2022-07-26 10:00:00,33.22,33.47,33.14,33.26,115655.0,30.3298,30.558,30.2568,30.3663,115655.0
2022-07-26 10:30:00,33.27,33.59,33.23,33.59,96057.0,30.3755,30.6676,30.3389,30.6676,96057.0
2022-07-26 11:00:00,33.59,33.66,33.29,33.31,123160.0,30.6676,30.7315,30.3937,30.412,123160.0
2022-07-26 11:30:00,33.3,33.36,32.78,32.79,210397.0,30.4028,30.4576,29.9281,29.9372,210397.0
2022-07-26 12:00:00,32.78,32.78,32.51,32.59,161419.0,29.9281,29.9281,29.6816,29.7546,161419.0
2022-07-26 12:30:00,32.6,32.78,32.59,32.73,94054.0,29.7637,29.9281,29.7546,29.8824,94054.0
2022-07-26 13:00:00,32.73,32.73,32.57,32.7,45826.0,29.8824,29.8824,29.7364,29.855,45826.0
2022-07-26 13:30:00,32.69,32.69,32.55,32.65,49228.0,29.8459,29.8459,29.7181,29.8094,49228.0
2022-07-26 14:00:00,32.65,32.75,32.61,32.62,47285.0,29.8094,29.9007,29.7729,29.782,47285.0
2022-07-26 14:30:00,32.62,32.71,32.56,32.62,73316.0,29.782,29.8642,29.7272,29.782,73316.0
2022-07-26 15:00:00,32.63,32.63,32.43,32.45,148680.0,29.7911,29.7911,29.6085,29.6268,148680.0
2022-07-26 15:30:00,32.45,32.58,32.33,32.5,743302.0,29.6268,29.7455,29.5172,29.6724,743302.0
2022-07-27 09:30:00,32.99,33.25,32.53,32.83,240590.0,30.1198,30.3572,29.6998,29.9737,240590.0
2022-07-27 10:00:00,32.83,32.99,32.72,32.98,42413.0,29.9737,30.1198,29.8733,30.1107,42413.0
2022-07-27 10:30:00,32.99,33.12,32.93,33.12,68917.0,30.1198,30.2385,30.065,30.2385,68917.0
2022-07-27 11:00:00,33.12,33.21,33.05,33.12,412422.0,30.2385,30.3207,30.1746,30.2385,412422.0
2022-07-27 11:30:00,33.12,33.31,33.1,33.28,162991.0,30.2385,30.412,30.2202,30.3846,162991.0
2022-07-27 12:00:00,33.29,33.39,33.18,33.25,234481.0,30.3937,30.485,30.2933,30.3572,234481.0
2022-07-27 12:30:00,33.26,33.26,33.19,33.19,74784.0,30.3663,30.3663,30.3024,30.3024,74784.0
2022-07-27 13:00:00,33.19,33.33,33.18,33.24,226777.0,30.3024,30.4302,30.2933,30.3481,226777.0
2022-07-27 13:30:00,33.25,33.38,33.22,33.3,125322.0,30.3572,30.4759,30.3298,30.4028,125322.0
2022-07-27 14:00:00,33.33,33.4,33.06,33.07,65472.0,30.4302,30.4941,30.1837,30.1929,65472.0
2022-07-27 14:30:00,33.08,33.56,33.01,33.44,108930.0,30.202,30.6402,30.1381,30.5307,108930.0
2022-07-27 15:00:00,33.46,33.8,33.43,33.8,164753.0,30.5489,30.8593,30.5215,30.8593,164753.0
2022-07-27 15:30:00,33.81,33.83,33.66,33.74,471293.0,30.8685,30.8867,30.7315,30.8046,471293.0
2022-07-28 09:30:00,34.13,34.23,33.41,33.54,240040.0,31.1606,31.2519,30.5033,30.622,240040.0
2022-07-28 10:00:00,33.55,33.61,33.23,33.27,344399.0,30.6311,30.6859,30.3389,30.3755,344399.0
2022-07-28 10:30:00,33.28,33.54,33.15,33.53,227745.0,30.3846,30.622,30.2659,30.6128,227745.0
2022-07-28 11:00:00,33.54,33.61,33.32,33.61,135972.0,30.622,30.6859,30.4211,30.6859,135972.0
2022-07-28 11:30:00,33.63,33.87,33.57,33.7,121351.0,30.7041,30.9232,30.6493,30.768,121351.0
2022-07-28 12:00:00,33.71,33.84,33.58,33.75,136852.0,30.7772,30.8959,30.6585,30.8137,136852.0
2022-07-28 12:30:00,33.75,33.76,33.64,33.71,96252.0,30.8137,30.8228,30.7133,30.7772,96252.0
2022-07-28 13:00:00,33.71,33.82,33.67,33.82,60748.0,30.7772,30.8776,30.7406,30.8776,60748.0
2022-07-28 13:30:00,33.81,33.94,33.8,33.91,52955.0,30.8685,30.9872,30.8593,30.9598,52955.0
2022-07-28 14:00:00,33.9,33.92,33.82,33.9,34143.0,30.9506,30.9689,30.8776,30.9506,34143.0
2022-07-28 14:30:00,33.91,34.07,33.91,34.05,39584.0,30.9598,31.1058,30.9598,31.0876,39584.0
2022-07-28 15:00:00,34.04,34.13,34.03,34.05,47366.0,31.0785,31.1606,31.0693,31.0876,47366.0
2022-07-28 15:30:00,34.05,34.06,33.88,34.04,407845.0,31.0876,31.0967,30.9324,31.0785,407845.0
2022-07-29 09:30:00,33.94,34.06,33.38,33.66,100579.0,30.9872,31.0967,30.4759,30.7315,100579.0
2022-07-29 10:00:00,33.66,33.81,33.45,33.52,92208.0,30.7315,30.8685,30.5398,30.6037,92208.0
2022-07-29 10:30:00,33.52,33.59,33.41,33.48,55583.0,30.6037,30.6676,30.5033,30.5672,55583.0
2022-07-29 11:00:00,33.5,33.51,33.23,33.29,67574.0,30.5854,30.5946,30.3389,30.3937,67574.0
2022-07-29 11:30:00,33.3,33.42,33.25,33.38,98117.0,30.4028,30.5124,30.3572,30.4759,98117.0
2022-07-29 12:00:00,33.38,33.38,33.29,33.29,59157.0,30.4759,30.4759,30.3937,30.3937,59157.0
2022-07-29 12:30:00,33.31,33.37,33.26,33.33,87776.0,30.412,30.4667,30.3663,30.4302,87776.0
2022-07-29 13:00:00,33.32,33.38,33.27,33.31,40847.0,30.4211,30.4759,30.3755,30.412,40847.0
2022-07-29 13:30:00,33.32,33.39,33.3,33.36,79719.0,30.4211,30.485,30.4028,30.4576,79719.0
2022-07-29 14:00:00,33.36,33.51,33.35,33.43,124725.0,30.4576,30.5946,30.4485,30.5215,124725.0
2022-07-29 14:30:00,33.44,33.55,33.43,33.52,98792.0,30.5307,30.6311,30.5215,30.6037,98792.0
2022-07-29 15:00:00,33.52,33.59,33.48,33.54,125558.0,30.6037,30.6676,30.5672,30.622,125558.0
2022-07-29 15:30:00,33.53,33.69,33.51,33.65,439648.0,30.6128,30.7589,30.5946,30.7224,439648.0
2022-08-01 09:30:00,33.52,34.02,33.17,33.91,177162.0,30.6037,31.0602,30.2842,30.9598,177162.0
2022-08-01 10:00:00,33.9,34.11,33.74,33.84,93389.0,30.9506,31.1424,30.8046,30.8959,93389.0
2022-08-01 10:30:00,33.83,34.02,33.75,34.02,71027.0,30.8867,31.0602,30.8137,31.0602,71027.0
2022-08-01 11:00:00,34.03,34.13,33.91,34.07,55966.0,31.0693,31.1606,30.9598,31.1058,55966.0
2022-08-01 11:30:00,34.07,34.07,33.87,33.93,60158.0,31.1058,31.1058,30.9232,30.978,60158.0
2022-08-01 12:00:00,33.93,33.94,33.75,33.82,91494.0,30.978,30.9872,30.8137,30.8776,91494.0
2022-08-01 12:30:00,33.81,33.89,33.76,33.8,60289.0,30.8685,30.9415,30.8228,30.8593,60289.0
2022-08-01 13:00:00,33.79,33.79,33.6,33.65,76707.0,30.8502,30.8502,30.6767,30.7224,76707.0
2022-08-01 13:30:00,33.66,33.71,33.56,33.71,57014.0,30.7315,30.7772,30.6402,30.7772,57014.0
2022-08-01 14:00:00,33.71,33.87,33.63,33.81,55724.0,30.7772,30.9232,30.7041,30.8685,55724.0
2022-08-01 14:30:00,33.82,33.91,33.73,33.89,44101.0,30.8776,30.9598,30.7954,30.9415,44101.0
2022-08-01 15:00:00,33.89,33.99,33.84,33.88,81735.0,30.9415,31.0328,30.8959,30.9324,81735.0
2022-08-01 15:30:00,33.88,34.07,33.87,34.0,452638.0,30.9324,31.1058,30.9232,31.0419,452638.0
2022-08-02 09:30:00,33.6,33.61,33.15,33.29,84222.0,30.6767,30.6859,30.2659,30.3937,84222.0
2022-08-02 10:00:00,33.25,33.25,32.96,33.19,109478.0,30.3572,30.3572,30.0924,30.3024,109478.0
2022-08-02 10:30:00,33.21,33.39,33.12,33.27,103489.0,30.3207,30.485,30.2385,30.3755,103489.0
2022-08-02 11:00:00,33.27,33.46,33.19,33.45,90726.0,30.3755,30.5489,30.3024,30.5398,90726.0
2022-08-02 11:30:00,33.45,33.49,33.24,33.25,57282.0,30.5398,30.5763,30.3481,30.3572,57282.0
2022-08-02 12:00:00,33.25,33.43,33.24,33.4,48086.0,30.3572,30.5215,30.3481,30.4941,48086.0
2022-08-02 12:30:00,33.41,33.44,33.33,33.33,38392.0,30.5033,30.5307,30.4302,30.4302,38392.0
2022-08-02 13:00:00,33.32,33.35,33.1,33.11,49269.0,30.4211,30.4485,30.2202,30.2294,49269.0
2022-08-02 13:30:00,33.1,33.1,32.89,32.99,101059.0,30.2202,30.2202,30.0285,30.1198,101059.0
2022-08-02 14:00:00,32.99,33.25,32.95,33.2,251464.0,30.1198,30.3572,30.0833,30.3115,251464.0
2022-08-02 14:30:00,33.2,33.22,33.09,33.11,118669.0,30.3115,30.3298,30.2111,30.2294,118669.0
2022-08-02 15:00:00,33.11,33.32,33.1,33.23,206537.0,30.2294,30.4211,30.2202,30.3389,206537.0
2022-08-02 15:30:00,33.23,33.29,32.98,33.01,558961.0,30.3389,30.3937,30.1107,30.1381,558961.0
2022-08-03 09:30:00,33.54,34.1,33.52,33.97,156024.0,30.622,31.1332,30.6037,31.0145,156024.0
2022-08-03 10:00:00,33.95,33.97,33.53,33.8,111660.0,30.9963,31.0145,30.6128,30.8593,111660.0
2022-08-03 10:30:00,33.82,33.82,33.45,33.51,51595.0,30.8776,30.8776,30.5398,30.5946,51595.0
2022-08-03 11:00:00,33.52,33.59,33.43,33.55,82324.0,30.6037,30.6676,30.5215,30.6311,82324.0
2022-08-03 11:30:00,33.55,33.75,33.54,33.66,58450.0,30.6311,30.8137,30.622,30.7315,58450.0
2022-08-03 12:00:00,33.65,33.65,33.54,33.59,60229.0,30.7224,30.7224,30.622,30.6676,60229.0
2022-08-03 12:30:00,33.59,33.83,33.56,33.8,53309.0,30.6676,30.8867,30.6402,30.8593,53309.0
2022-08-03 13:00:00,33.8,33.91,33.8,33.83,57767.0,30.8593,30.9598,30.8593,30.8867,57767.0
2022-08-03 13:30:00,33.84,33.88,33.75,33.85,69846.0,30.8959,30.9324,30.8137,30.905,69846.0
2022-08-03 14:00:00,33.85,33.92,33.8,33.86,53445.0,30.905,30.9689,30.8593,30.9141,53445.0
2022-08-03 14:30:00,33.86,33.89,33.74,33.86,68183.0,30.9141,30.9415,30.8046,30.9141,68183.0
2022-08-03 15:00:00,33.87,34.04,33.86,34.0,147878.0,30.9232,31.0785,30.9141,31.0419,147878.0
2022-08-03 15:30:00,34.0,34.04,33.8,33.83,394418.0,31.0419,31.0785,30.8593,30.8867,394418.0
2022-08-04 09:30:00,33.62,33.83,33.38,33.8,262501.0,30.695,30.8867,30.4759,30.8593,262501.0
2022-08-04 10:00:00,33.83,33.97,33.67,33.7,171307.0,30.8867,31.0145,30.7406,30.768,171307.0
2022-08-04 10:30:00,33.71,33.81,33.44,33.6,98504.0,30.7772,30.8685,30.5307,30.6767,98504.0
2022-08-04 11:00:00,33.61,33.94,33.59,33.9,121217.0,30.6859,30.9872,30.6676,30.9506,121217.0
2022-08-04 11:30:00,33.91,33.93,33.62,33.77,170871.0,30.9598,30.978,30.695,30.8319,170871.0
2022-08-04 12:00:00,33.78,33.89,33.74,33.87,80258.0,30.8411,30.9415,30.8046,30.9232,80258.0
2022-08-04 12:30:00,33.88,33.91,33.71,33.81,98238.0,30.9324,30.9598,30.7772,30.8685,98238.0
2022-08-04 13:00:00,33.81,33.98,33.81,33.97,81172.0,30.8685,31.0237,30.8685,31.0145,81172.0
2022-08-04 13:30:00,33.95,34.01,33.86,33.92,73203.0,30.9963,31.0511,30.9141,30.9689,73203.0
2022-08-04 14:00:00,33.91,33.99,33.83,33.89,66216.0,30.9598,31.0328,30.8867,30.9415,66216.0
2022-08-04 14:30:00,33.89,33.93,33.82,33.87,62421.0,30.9415,30.978,30.8776,30.9232,62421.0
2022-08-04 15:00:00,33.86,34.0,33.83,33.9,90242.0,30.9141,31.0419,30.8867,30.9506,90242.0
2022-08-04 15:30:00,33.9,33.92,33.79,33.87,342578.0,30.9506,30.9689,30.8502,30.9232,342578.0
2022-08-05 09:30:00,33.45,33.85,33.33,33.83,98493.0,30.5398,30.905,30.4302,30.8867,98493.0
2022-08-05 10:00:00,33.86,34.14,33.76,34.04,80276.0,30.9141,31.1698,30.8228,31.0785,80276.0
2022-08-05 10:30:00,34.05,34.16,33.87,33.88,139934.0,31.0876,31.188,30.9232,30.9324,139934.0
2022-08-05 11:00:00,33.88,33.89,33.62,33.63,76229.0,30.9324,30.9415,30.695,30.7041,76229.0
2022-08-05 11:30:00,33.62,33.76,33.62,33.72,64328.0,30.695,30.8228,30.695,30.7863,64328.0
2022-08-05 12:00:00,33.73,33.9,33.72,33.85,57940.0,30.7954,30.9506,30.7863,30.905,57940.0
2022-08-05 12:30:00,33.85,33.94,33.72,33.94,116174.0,30.905,30.9872,30.7863,30.9872,116174.0
2022-08-05 13:00:00,33.94,34.0,33.83,33.83,58402.0,30.9872,31.0419,30.8867,30.8867,58402.0
2022-08-05 13:30:00,33.84,33.96,33.83,33.88,76978.0,30.8959,31.0054,30.8867,30.9324,76978.0
2022-08-05 14:00:00,33.87,33.96,33.83,33.84,83601.0,30.9232,31.0054,30.8867,30.8959,83601.0
2022-08-05 14:30:00,33.84,33.95,33.81,33.9,87115.0,30.8959,30.9963,30.8685,30.9506,87115.0
2022-08-05 15:00:00,33.89,33.98,33.86,33.98,114096.0,30.9415,31.0237,30.9141,31.0237,114096.0
2022-08-05 15:30:00,33.98,34.1,33.94,34.07,391306.0,31.0237,31.1332,30.9872,31.1058,391306.0
2022-08-08 09:30:00,34.42,34.97,34.28,34.82,173479.0,31.4254,31.9275,31.2976,31.7906,173479.0
2022-08-08 10:00:00,34.86,34.95,34.73,34.83,97245.0,31.8271,31.9093,31.7084,31.7997,97245.0
2022-08-08 10:30:00,34.82,35.13,34.8,35.02,135373.0,31.7906,32.0736,31.7723,31.9732,135373.0
2022-08-08 11:00:00,35.01,35.15,34.92,34.92,75948.0,31.9641,32.0919,31.8819,31.8819,75948.0
2022-08-08 11:30:00,34.93,34.93,34.65,34.83,87573.0,31.891,31.891,31.6354,31.7997,87573.0
2022-08-08 12:00:00,34.84,34.86,34.47,34.49,73180.0,31.8089,31.8271,31.471,31.4893,73180.0
2022-08-08 12:30:00,34.49,34.58,34.44,34.53,54708.0,31.4893,31.5715,31.4437,31.5258,54708.0
2022-08-08 13:00:00,34.52,34.75,34.51,34.55,155353.0,31.5167,31.7267,31.5076,31.5441,155353.0
2022-08-08 13:30:00,34.55,34.65,34.51,34.63,59133.0,31.5441,31.6354,31.5076,31.6171,59133.0
2022-08-08 14:00:00,34.63,34.63,34.47,34.52,99695.0,31.6171,31.6171,31.471,31.5167,99695.0
2022-08-08 14:30:00,34.52,34.54,34.31,34.36,115806.0,31.5167,31.535,31.325,31.3706,115806.0
2022-08-08 15:00:00,34.36,34.47,34.25,34.43,131571.0,31.3706,31.471,31.2702,31.4345,131571.0
2022-08-08 15:30:00,34.41,34.48,34.36,34.41,363989.0,31.4163,31.4802,31.3706,31.4163,363989.0
2022-08-09 09:30:00,34.32,34.32,32.76,32.84,340247.0,31.3341,31.3341,29.9098,29.9829,340247.0
2022-08-09 10:00:00,32.83,32.89,32.61,32.75,450269.0,29.9737,30.0285,29.7729,29.9007,450269.0
2022-08-09 10:30:00,32.73,32.85,32.63,32.71,301704.0,29.8824,29.992,29.7911,29.8642,301704.0
2022-08-09 11:00:00,32.7,32.78,32.34,32.7,215140.0,29.855,29.9281,29.5264,29.855,215140.0
2022-08-09 11:30:00,32.7,32.94,32.66,32.76,139173.0,29.855,30.0742,29.8185,29.9098,139173.0
2022-08-09 12:00:00,32.75,32.83,32.67,32.77,344642.0,29.9007,29.9737,29.8277,29.919,344642.0
2022-08-09 12:30:00,32.76,32.98,32.71,32.97,112261.0,29.9098,30.1107,29.8642,30.1016,112261.0
2022-08-09 13:00:00,32.98,33.02,32.87,32.92,75401.0,30.1107,30.1472,30.0103,30.0559,75401.0
2022-08-09 13:30:00,32.91,33.06,32.87,33.05,135895.0,30.0468,30.1837,30.0103,30.1746,135895.0
2022-08-09 14:00:00,33.05,33.09,32.98,33.02,202993.0,30.1746,30.2111,30.1107,30.1472,202993.0
2022-08-09 14:30:00,33.01,33.3,33.01,33.2,230589.0,30.1381,30.4028,30.1381,30.3115,230589.0
2022-08-09 15:00:00,33.2,33.24,33.13,33.2,190255.0,30.3115,30.3481,30.2476,30.3115,190255.0
2022-08-09 15:30:00,33.21,33.31,33.09,33.3,822338.0,30.3207,30.412,30.2111,30.4028,822338.0
2022-08-10 09:30:00,34.43,34.79,34.36,34.39,272515.0,31.4345,31.7632,31.3706,31.398,272515.0
2022-08-10 10:00:00,34.41,34.58,34.02,34.16,119750.0,31.4163,31.5715,31.0602,31.188,119750.0
2022-08-10 10:30:00,34.17,34.45,34.09,34.36,161737.0,31.1971,31.4528,31.1241,31.3706,161737.0
2022-08-10 11:00:00,34.36,34.64,34.29,34.47,144838.0,31.3706,31.6263,31.3067,31.471,144838.0
2022-08-10 11:30:00,34.48,34.5,34.27,34.47,216524.0,31.4802,31.4984,31.2884,31.471,216524.0
2022-08-10 12:00:00,34.48,34.56,34.3,34.37,60391.0,31.4802,31.5532,31.3158,31.3797,60391.0
2022-08-10 12:30:00,34.37,34.51,34.33,34.46,77681.0,31.3797,31.5076,31.3432,31.4619,77681.0
2022-08-10 13:00:00,34.47,34.53,34.39,34.4,115905.0,31.471,31.5258,31.398,31.4071,115905.0
2022-08-10 13:30:00,34.41,34.58,34.38,34.53,111248.0,31.4163,31.5715,31.3889,31.5258,111248.0
2022-08-10 14:00:00,34.53,34.55,34.36,34.39,136245.0,31.5258,31.5441,31.3706,31.398,136245.0
2022-08-10 14:30:00,34.39,34.47,34.28,34.33,119671.0,31.398,31.471,31.2976,31.3432,119671.0
2022-08-10 15:00:00,34.33,34.42,34.27,34.41,325860.0,31.3432,31.4254,31.2884,31.4163,325860.0
2022-08-10 15:30:00,34.41,34.48,34.34,34.44,1111199.0,31.4163,31.4802,31.3524,31.4437,1111199.0
2022-08-11 09:30:00,35.05,35.75,34.92,35.61,209319.0,32.0006,32.6397,31.8819,32.5119,209319.0
2022-08-11 10:00:00,35.61,35.98,35.59,35.82,122040.0,32.5119,32.8497,32.4936,32.7036,122040.0
2022-08-11 10:30:00,35.82,35.94,35.68,35.83,77624.0,32.7036,32.8132,32.5758,32.7127,77624.0
2022-08-11 11:00:00,35.83,35.84,35.27,35.4,71990.0,32.7127,32.7219,32.2014,32.3201,71990.0
2022-08-11 11:30:00,35.4,35.44,35.12,35.21,65850.0,32.3201,32.3567,32.0645,32.1467,65850.0
2022-08-11 12:00:00,35.21,35.29,35.1,35.29,84997.0,32.1467,32.2197,32.0462,32.2197,84997.0
2022-08-11 12:30:00,35.29,35.55,35.29,35.54,134630.0,32.2197,32.4571,32.2197,32.448,134630.0
2022-08-11 13:00:00,35.54,35.57,35.43,35.48,72137.0,32.448,32.4753,32.3475,32.3932,72137.0
2022-08-11 13:30:00,35.48,35.62,35.43,35.44,86247.0,32.3932,32.521,32.3475,32.3567,86247.0
2022-08-11 14:00:00,35.43,35.57,35.4,35.49,72865.0,32.3475,32.4753,32.3201,32.4023,72865.0
2022-08-11 14:30:00,35.49,35.54,35.3,35.36,91629.0,32.4023,32.448,32.2288,32.2836,91629.0
2022-08-11 15:00:00,35.37,35.42,35.29,35.41,171150.0,32.2927,32.3384,32.2197,32.3293,171150.0
2022-08-11 15:30:00,35.41,35.57,35.36,35.52,619424.0,32.3293,32.4753,32.2836,32.4297,619424.0
2022-08-12 09:30:00,35.71,35.97,35.36,35.39,289257.0,32.6032,32.8405,32.2836,32.311,289257.0
2022-08-12 10:00:00,35.37,35.43,35.09,35.42,144104.0,32.2927,32.3475,32.0371,32.3384,144104.0
2022-08-12 10:30:00,35.42,35.44,35.17,35.22,129437.0,32.3384,32.3567,32.1101,32.1558,129437.0
2022-08-12 11:00:00,35.2,35.55,35.18,35.52,127657.0,32.1375,32.4571,32.1193,32.4297,127657.0
2022-08-12 11:30:00,35.49,35.56,35.37,35.52,83851.0,32.4023,32.4662,32.2927,32.4297,83851.0
2022-08-12 12:00:00,35.52,35.55,35.43,35.49,110111.0,32.4297,32.4571,32.3475,32.4023,110111.0
2022-08-12 12:30:00,35.48,35.57,35.47,35.52,56197.0,32.3932,32.4753,32.384,32.4297,56197.0
2022-08-12 13:00:00,35.53,35.57,35.45,35.55,101324.0,32.4388,32.4753,32.3658,32.4571,101324.0
2022-08-12 13:30:00,35.54,35.58,35.48,35.52,105644.0,32.448,32.4845,32.3932,32.4297,105644.0
2022-08-12 14:00:00,35.52,35.54,35.39,35.41,67801.0,32.4297,32.448,32.311,32.3293,67801.0
2022-08-12 14:30:00,35.41,35.52,35.4,35.51,96308.0,32.3293,32.4297,32.3201,32.4206,96308.0
2022-08-12 15:00:00,35.51,35.66,35.49,35.6,130895.0,32.4206,32.5575,32.4023,32.5027,130895.0
2022-08-12 15:30:00,35.6,35.72,35.58,35.7,475544.0,32.5027,32.6123,32.4845,32.594,475544.0
2022-08-15 09:30:00,35.4,35.97,35.39,35.93,196241.0,32.3201,32.8405,32.311,32.804,196241.0
2022-08-15 10:00:00,35.91,35.94,35.66,35.82,150651.0,32.7858,32.8132,32.5575,32.7036,150651.0
2022-08-15 10:30:00,35.81,35.94,35.7,35.72,80108.0,32.6945,32.8132,32.594,32.6123,80108.0
2022-08-15 11:00:00,35.72,35.81,35.57,35.62,98327.0,32.6123,32.6945,32.4753,32.521,98327.0
2022-08-15 11:30:00,35.63,35.8,35.61,35.76,129400.0,32.5301,32.6853,32.5119,32.6488,129400.0
2022-08-15 12:00:00,35.76,35.78,35.64,35.66,72311.0,32.6488,32.6671,32.5393,32.5575,72311.0
2022-08-15 12:30:00,35.66,35.77,35.49,35.75,248716.0,32.5575,32.6579,32.4023,32.6397,248716.0
2022-08-15 13:00:00,35.76,35.81,35.72,35.73,77262.0,32.6488,32.6945,32.6123,32.6214,77262.0
2022-08-15 13:30:00,35.73,35.79,35.7,35.78,75387.0,32.6214,32.6762,32.594,32.6671,75387.0
2022-08-15 14:00:00,35.78,35.79,35.67,35.74,112337.0,32.6671,32.6762,32.5666,32.6306,112337.0
2022-08-15 14:30:00,35.75,35.84,35.71,35.77,82008.0,32.6397,32.7219,32.6032,32.6579,82008.0
2022-08-15 15:00:00,35.76,35.97,35.76,35.91,144467.0,32.6488,32.8405,32.6488,32.7858,144467.0
2022-08-15 15:30:00,35.92,36.05,35.9,35.94,586092.0,32.7949,32.9136,32.7766,32.8132,586092.0
2022-08-16 09:30:00,35.88,36.48,35.88,36.3,231962.0,32.7584,33.3062,32.7584,33.1418,231962.0
2022-08-16 10:00:00,36.3,36.56,36.12,36.43,225165.0,33.1418,33.3792,32.9775,33.2605,225165.0
2022-08-16 10:30:00,36.42,36.74,36.16,36.49,415516.0,33.2514,33.5436,33.014,33.3153,415516.0
2022-08-16 11:00:00,36.48,36.88,36.43,36.87,207704.0,33.3062,33.6714,33.2605,33.6622,207704.0
2022-08-16 11:30:00,36.86,37.19,36.78,37.19,247554.0,33.6531,33.9544,33.5801,33.9544,247554.0
2022-08-16 12:00:00,37.19,37.42,37.19,37.3,209206.0,33.9544,34.1644,33.9544,34.0548,209206.0
2022-08-16 12:30:00,37.31,37.41,37.24,37.26,178659.0,34.064,34.1553,34.0001,34.0183,178659.0
2022-08-16 13:00:00,37.26,37.38,37.23,37.26,162731.0,34.0183,34.1279,33.9909,34.0183,162731.0
2022-08-16 13:30:00,37.27,37.29,37.17,37.23,213952.0,34.0274,34.0457,33.9361,33.9909,213952.0
2022-08-16 14:00:00,37.22,37.39,37.17,37.27,153105.0,33.9818,34.137,33.9361,34.0274,153105.0
2022-08-16 14:30:00,37.27,37.29,36.85,36.95,157424.0,34.0274,34.0457,33.644,33.7353,157424.0
2022-08-16 15:00:00,36.95,37.2,36.91,37.19,246590.0,33.7353,33.9635,33.6988,33.9544,246590.0
2022-08-16 15:30:00,37.19,37.32,37.13,37.13,815724.0,33.9544,34.0731,33.8996,33.8996,815724.0
2022-08-17 09:30:00,36.47,37.07,36.08,36.94,333204.0,33.297,33.8448,32.941,33.7262,333204.0
2022-08-17 10:00:00,36.94,37.19,36.82,36.93,503277.0,33.7262,33.9544,33.6166,33.717,503277.0
2022-08-17 10:30:00,36.94,37.01,36.72,36.73,642732.0,33.7262,33.7901,33.5253,33.5344,642732.0
2022-08-17 11:00:00,36.74,36.88,36.73,36.79,205126.0,33.5436,33.6714,33.5344,33.5892,205126.0
2022-08-17 11:30:00,36.79,36.85,36.55,36.62,222417.0,33.5892,33.644,33.3701,33.434,222417.0
2022-08-17 12:00:00,36.62,37.01,36.61,36.93,380384.0,33.434,33.7901,33.4249,33.717,380384.0
2022-08-17 12:30:00,36.93,37.09,36.92,37.05,215620.0,33.717,33.8631,33.7079,33.8266,215620.0
2022-08-17 13:00:00,37.05,37.19,37.0,37.19,138582.0,33.8266,33.9544,33.7809,33.9544,138582.0
2022-08-17 13:30:00,37.19,37.3,37.13,37.19,332643.0,33.9544,34.0548,33.8996,33.9544,332643.0
2022-08-17 14:00:00,37.2,37.53,37.17,37.46,356091.0,33.9635,34.2648,33.9361,34.2009,356091.0
2022-08-17 14:30:00,37.46,37.54,37.32,37.39,319405.0,34.2009,34.274,34.0731,34.137,319405.0
2022-08-17 15:00:00,37.4,37.5,37.31,37.38,396572.0,34.1461,34.2374,34.064,34.1279,396572.0
2022-08-17 15:30:00,37.38,37.38,37.09,37.1,1075923.0,34.1279,34.1279,33.8631,33.8722,1075923.0
2022-08-18 09:30:00,36.93,37.6,36.38,37.41,872246.0,33.717,34.3287,33.2149,34.1553,872246.0
2022-08-18 10:00:00,37.41,37.59,37.1,37.31,711092.0,34.1553,34.3196,33.8722,34.064,711092.0
2022-08-18 10:30:00,37.32,37.7,37.27,37.37,477921.0,34.0731,34.42,34.0274,34.1187,477921.0
2022-08-18 11:00:00,37.38,37.46,36.99,37.41,340830.0,34.1279,34.2009,33.7718,34.1553,340830.0
2022-08-18 11:30:00,37.41,37.53,37.36,37.4,478749.0,34.1553,34.2648,34.1096,34.1461,478749.0
2022-08-18 12:00:00,37.41,37.47,37.24,37.26,257631.0,34.1553,34.21,34.0001,34.0183,257631.0
2022-08-18 12:30:00,37.26,37.46,37.19,37.41,226812.0,34.0183,34.2009,33.9544,34.1553,226812.0
2022-08-18 13:00:00,37.41,37.49,37.35,37.4,148306.0,34.1553,34.2283,34.1005,34.1461,148306.0
2022-08-18 13:30:00,37.41,37.41,37.29,37.33,170051.0,34.1553,34.1553,34.0457,34.0822,170051.0
2022-08-18 14:00:00,37.33,37.42,37.29,37.41,142702.0,34.0822,34.1644,34.0457,34.1553,142702.0
2022-08-18 14:30:00,37.42,37.48,37.3,37.48,177359.0,34.1644,34.2192,34.0548,34.2192,177359.0
2022-08-18 15:00:00,37.48,37.58,37.45,37.52,340652.0,34.2192,34.3105,34.1918,34.2557,340652.0
2022-08-18 15:30:00,37.52,37.66,37.49,37.59,1018439.0,34.2557,34.3835,34.2283,34.3196,1018439.0
2022-08-19 09:30:00,37.57,37.58,36.91,37.34,592694.0,34.3013,34.3105,33.6988,34.0914,592694.0
2022-08-19 10:00:00,37.34,37.41,37.12,37.24,292754.0,34.0914,34.1553,33.8905,34.0001,292754.0
2022-08-19 10:30:00,37.24,37.29,37.07,37.11,351397.0,34.0001,34.0457,33.8448,33.8814,351397.0
2022-08-19 11:00:00,37.12,37.19,36.68,36.95,424361.0,33.8905,33.9544,33.4888,33.7353,424361.0
2022-08-19 11:30:00,36.95,37.19,36.91,36.97,251617.0,33.7353,33.9544,33.6988,33.7535,251617.0
2022-08-19 12:00:00,36.97,37.04,36.8,36.95,165191.0,33.7535,33.8175,33.5983,33.7353,165191.0
2022-08-19 12:30:00,36.95,37.03,36.94,36.95,115197.0,33.7353,33.8083,33.7262,33.7353,115197.0
2022-08-19 13:00:00,36.95,37.0,36.76,36.78,108899.0,33.7353,33.7809,33.5618,33.5801,108899.0
2022-08-19 13:30:00,36.78,36.79,36.64,36.66,151513.0,33.5801,33.5892,33.4523,33.4705,151513.0
2022-08-19 14:00:00,36.64,36.72,36.55,36.62,147840.0,33.4523,33.5253,33.3701,33.434,147840.0
2022-08-19 14:30:00,36.62,36.71,36.55,36.58,133507.0,33.434,33.5162,33.3701,33.3975,133507.0
2022-08-19 15:00:00,36.59,36.77,36.52,36.77,248473.0,33.4066,33.5709,33.3427,33.5709,248473.0
2022-08-19 15:30:00,36.77,36.92,36.68,36.83,688473.0,33.5709,33.7079,33.4888,33.6257,688473.0
2022-08-22 09:30:00,35.97,36.16,35.41,35.67,361291.0,32.8405,33.014,32.3293,32.5666,361291.0
2022-08-22 10:00:00,35.67,35.83,35.43,35.45,409706.0,32.5666,32.7127,32.3475,32.3658,409706.0
2022-08-22 10:30:00,35.45,35.74,35.44,35.57,196604.0,32.3658,32.6306,32.3567,32.4753,196604.0
2022-08-22 11:00:00,35.57,35.78,35.57,35.61,120539.0,32.4753,32.6671,32.4753,32.5119,120539.0
2022-08-22 11:30:00,35.61,35.76,35.6,35.68,107728.0,32.5119,32.6488,32.5027,32.5758,107728.0
2022-08-22 12:00:00,35.67,35.74,35.38,35.39,209853.0,32.5666,32.6306,32.3019,32.311,209853.0
2022-08-22 12:30:00,35.39,35.57,35.37,35.52,145868.0,32.311,32.4753,32.2927,32.4297,145868.0
2022-08-22 13:00:00,35.52,35.55,35.37,35.4,106708.0,32.4297,32.4571,32.2927,32.3201,106708.0
2022-08-22 13:30:00,35.4,35.45,35.29,35.35,103143.0,32.3201,32.3658,32.2197,32.2745,103143.0
2022-08-22 14:00:00,35.35,35.44,35.31,35.4,120683.0,32.2745,32.3567,32.238,32.3201,120683.0
2022-08-22 14:30:00,35.4,35.42,35.29,35.36,74087.0,32.3201,32.3384,32.2197,32.2836,74087.0
2022-08-22 15:00:00,35.36,35.46,35.35,35.38,92962.0,32.2836,32.3749,32.2745,32.3019,92962.0
2022-08-22 15:30:00,35.38,35.45,35.32,35.43,730599.0,32.3019,32.3658,32.2471,32.3475,730599.0
2022-08-23 09:30:00,35.51,36.32,35.51,36.29,189618.0,32.4206,33.1601,32.4206,33.1327,189618.0
2022-08-23 10:00:00,36.3,36.68,36.14,36.44,185597.0,33.1418,33.4888,32.9958,33.2697,185597.0
2022-08-23 10:30:00,36.45,36.67,36.4,36.46,242462.0,33.2788,33.4796,33.2331,33.2879,242462.0
2022-08-23 11:00:00,36.47,36.54,36.27,36.39,183818.0,33.297,33.361,33.1144,33.224,183818.0
2022-08-23 11:30:00,36.38,36.58,36.35,36.53,292255.0,33.2149,33.3975,33.1875,33.3518,292255.0
2022-08-23 12:00:00,36.52,36.61,36.43,36.57,199999.0,33.3427,33.4249,33.2605,33.3883,199999.0
2022-08-23 12:30:00,36.56,36.68,36.5,36.57,116004.0,33.3792,33.4888,33.3244,33.3883,116004.0
2022-08-23 13:00:00,36.56,36.57,36.37,36.44,124838.0,33.3792,33.3883,33.2057,33.2697,124838.0
2022-08-23 13:30:00,36.45,36.5,36.3,36.4,127965.0,33.2788,33.3244,33.1418,33.2331,127965.0
2022-08-23 14:00:00,36.4,36.58,36.33,36.55,104373.0,33.2331,33.3975,33.1692,33.3701,104373.0
2022-08-23 14:30:00,36.56,36.56,36.25,36.27,157415.0,33.3792,33.3792,33.0962,33.1144,157415.0
2022-08-23 15:00:00,36.27,36.37,36.22,36.23,201261.0,33.1144,33.2057,33.0688,33.0779,201261.0
2022-08-23 15:30:00,36.24,36.27,36.1,36.23,498105.0,33.0871,33.1144,32.9592,33.0779,498105.0
2022-08-24 09:30:00,36.2,36.38,35.88,36.14,211564.0,33.0505,33.2149,32.7584,32.9958,211564.0
2022-08-24 10:00:00,36.15,36.52,36.1,36.43,186659.0,33.0049,33.3427,32.9592,33.2605,186659.0
2022-08-24 10:30:00,36.43,36.48,36.18,36.32,97512.0,33.2605,33.3062,33.0323,33.1601,97512.0
2022-08-24 11:00:00,36.3,36.47,36.25,36.31,122466.0,33.1418,33.297,33.0962,33.151,122466.0
2022-08-24 11:30:00,36.32,36.4,36.24,36.38,85296.0,33.1601,33.2331,33.0871,33.2149,85296.0
2022-08-24 12:00:00,36.38,36.44,36.34,36.36,68229.0,33.2149,33.2697,33.1784,33.1966,68229.0
2022-08-24 12:30:00,36.35,36.37,36.22,36.28,84024.0,33.1875,33.2057,33.0688,33.1236,84024.0
2022-08-24 13:00:00,36.28,36.32,36.08,36.1,82204.0,33.1236,33.1601,32.941,32.9592,82204.0
2022-08-24 13:30:00,36.1,36.1,35.97,36.07,189748.0,32.9592,32.9592,32.8405,32.9318,189748.0
2022-08-24 14:00:00,36.08,36.13,36.03,36.09,112362.0,32.941,32.9866,32.8953,32.9501,112362.0
2022-08-24 14:30:00,36.09,36.15,36.05,36.11,142393.0,32.9501,33.0049,32.9136,32.9684,142393.0
2022-08-24 15:00:00,36.1,36.18,36.05,36.12,171716.0,32.9592,33.0323,32.9136,32.9775,171716.0
2022-08-24 15:30:00,36.11,36.22,36.01,36.03,549663.0,32.9684,33.0688,32.8771,32.8953,549663.0
2022-08-25 09:30:00,36.0,36.88,35.97,36.88,175640.0,32.8679,33.6714,32.8405,33.6714,175640.0
2022-08-25 10:00:00,36.88,36.93,36.65,36.8,96276.0,33.6714,33.717,33.4614,33.5983,96276.0
2022-08-25 10:30:00,36.8,37.22,36.79,37.22,217248.0,33.5983,33.9818,33.5892,33.9818,217248.0
2022-08-25 11:00:00,37.21,37.21,36.82,36.91,139426.0,33.9727,33.9727,33.6166,33.6988,139426.0
2022-08-25 11:30:00,36.91,37.03,36.83,37.0,136936.0,33.6988,33.8083,33.6257,33.7809,136936.0
2022-08-25 12:00:00,36.98,37.05,36.79,36.84,100372.0,33.7627,33.8266,33.5892,33.6349,100372.0
2022-08-25 12:30:00,36.84,36.91,36.74,36.91,102111.0,33.6349,33.6988,33.5436,33.6988,102111.0
2022-08-25 13:00:00,36.9,36.9,36.6,36.78,119630.0,33.6896,33.6896,33.4157,33.5801,119630.0
2022-08-25 13:30:00,36.79,36.83,36.66,36.68,56042.0,33.5892,33.6257,33.4705,33.4888,56042.0
2022-08-25 14:00:00,36.68,36.69,36.54,36.66,122779.0,33.4888,33.4979,33.361,33.4705,122779.0
2022-08-25 14:30:00,36.66,36.67,36.56,36.65,73263.0,33.4705,33.4796,33.3792,33.4614,73263.0
2022-08-25 15:00:00,36.65,36.73,36.61,36.68,141745.0,33.4614,33.5344,33.4249,33.4888,141745.0
2022-08-25 15:30:00,36.69,36.79,36.66,36.78,445173.0,33.4979,33.5892,33.4705,33.5801,445173.0
2022-08-26 09:30:00,36.76,36.89,36.51,36.61,116927.0,33.5618,33.6805,33.3336,33.4249,116927.0
2022-08-26 10:00:00,36.58,36.77,36.01,36.1,136334.0,33.3975,33.5709,32.8771,32.9592,136334.0
2022-08-26 10:30:00,36.1,36.13,35.67,35.74,145965.0,32.9592,32.9866,32.5666,32.6306,145965.0
2022-08-26 11:00:00,35.71,35.74,35.33,35.44,71558.0,32.6032,32.6306,32.2562,32.3567,71558.0
2022-08-26 11:30:00,35.44,35.51,35.35,35.44,107216.0,32.3567,32.4206,32.2745,32.3567,107216.0
2022-08-26 12:00:00,35.44,35.56,35.31,35.44,89132.0,32.3567,32.4662,32.238,32.3567,89132.0
2022-08-26 12:30:00,35.43,35.46,35.33,35.43,60554.0,32.3475,32.3749,32.2562,32.3475,60554.0
2022-08-26 13:00:00,35.43,35.56,35.39,35.47,57891.0,32.3475,32.4662,32.311,32.384,57891.0
2022-08-26 13:30:00,35.48,35.56,35.4,35.54,72217.0,32.3932,32.4662,32.3201,32.448,72217.0
2022-08-26 14:00:00,35.55,35.58,35.43,35.54,108086.0,32.4571,32.4845,32.3475,32.448,108086.0
2022-08-26 14:30:00,35.53,35.6,35.5,35.51,85334.0,32.4388,32.5027,32.4114,32.4206,85334.0
2022-08-26 15:00:00,35.5,35.59,35.49,35.55,112886.0,32.4114,32.4936,32.4023,32.4571,112886.0
2022-08-26 15:30:00,35.55,35.57,35.32,35.37,384021.0,32.4571,32.4753,32.2471,32.2927,384021.0
2022-08-29 09:30:00,34.8,35.41,34.46,35.23,243572.0,31.7723,32.3293,31.4619,32.1649,243572.0
2022-08-29 10:00:00,35.22,35.39,35.01,35.05,117771.0,32.1558,32.311,31.9641,32.0006,117771.0
2022-08-29 10:30:00,35.05,35.13,34.82,34.95,119998.0,32.0006,32.0736,31.7906,31.9093,119998.0
2022-08-29 11:00:00,34.95,35.25,34.94,35.17,104781.0,31.9093,32.1832,31.9002,32.1101,104781.0
2022-08-29 11:30:00,35.16,35.33,35.11,35.24,93258.0,32.101,32.2562,32.0554,32.1741,93258.0
2022-08-29 12:00:00,35.24,35.3,35.2,35.21,67374.0,32.1741,32.2288,32.1375,32.1467,67374.0
2022-08-29 12:30:00,35.21,35.35,35.14,35.29,67764.0,32.1467,32.2745,32.0828,32.2197,67764.0
2022-08-29 13:00:00,35.3,35.36,35.21,35.29,59173.0,32.2288,32.2836,32.1467,32.2197,59173.0
2022-08-29 13:30:00,35.28,35.42,35.27,35.42,63903.0,32.2106,32.3384,32.2014,32.3384,63903.0
2022-08-29 14:00:00,35.41,35.41,35.29,35.34,74447.0,32.3293,32.3293,32.2197,32.2654,74447.0
2022-08-29 14:30:00,35.33,35.38,35.15,35.27,87006.0,32.2562,32.3019,32.0919,32.2014,87006.0
2022-08-29 15:00:00,35.26,35.34,35.16,35.18,94278.0,32.1923,32.2654,32.101,32.1193,94278.0
2022-08-29 15:30:00,35.18,35.24,35.09,35.12,459580.0,32.1193,32.1741,32.0371,32.0645,459580.0
2022-08-30 09:30:00,35.47,35.73,35.31,35.37,129302.0,32.384,32.6214,32.238,32.2927,129302.0
2022-08-30 10:00:00,35.36,35.47,35.16,35.39,143182.0,32.2836,32.384,32.101,32.311,143182.0
2022-08-30 10:30:00,35.38,35.39,35.02,35.39,128293.0,32.3019,32.311,31.9732,32.311,128293.0
2022-08-30 11:00:00,35.39,35.46,35.22,35.39,132102.0,32.311,32.3749,32.1558,32.311,132102.0
2022-08-30 11:30:00,35.39,35.6,35.37,35.51,124422.0,32.311,32.5027,32.2927,32.4206,124422.0
2022-08-30 12:00:00,35.52,35.69,35.5,35.61,114257.0,32.4297,32.5849,32.4114,32.5119,114257.0
2022-08-30 12:30:00,35.61,35.61,35.41,35.49,108847.0,32.5119,32.5119,32.3293,32.4023,108847.0
2022-08-30 13:00:00,35.48,35.56,35.35,35.45,100940.0,32.3932,32.4662,32.2745,32.3658,100940.0
2022-08-30 13:30:00,35.46,35.57,35.38,35.47,118831.0,32.3749,32.4753,32.3019,32.384,118831.0
2022-08-30 14:00:00,35.48,35.61,35.42,35.53,91328.0,32.3932,32.5119,32.3384,32.4388,91328.0
2022-08-30 14:30:00,35.53,35.63,35.53,35.59,94630.0,32.4388,32.5301,32.4388,32.4936,94630.0
2022-08-30 15:00:00,35.58,35.78,35.56,35.57,143244.0,32.4845,32.6671,32.4662,32.4753,143244.0
2022-08-30 15:30:00,35.58,35.63,35.48,35.58,514419.0,32.4845,32.5301,32.3932,32.4845,514419.0
2022-08-31 09:30:00,35.63,35.84,35.21,35.4,136642.0,32.5301,32.7219,32.1467,32.3201,136642.0
2022-08-31 10:00:00,35.38,35.4,35.11,35.11,202899.0,32.3019,32.3201,32.0554,32.0554,202899.0
2022-08-31 10:30:00,35.11,35.37,35.04,35.23,129693.0,32.0554,32.2927,31.9915,32.1649,129693.0
2022-08-31 11:00:00,35.22,35.23,34.92,35.14,178183.0,32.1558,32.1649,31.8819,32.0828,178183.0
2022-08-31 11:30:00,35.13,35.31,35.07,35.28,135873.0,32.0736,32.238,32.0188,32.2106,135873.0
2022-08-31 12:00:00,35.28,35.32,35.1,35.13,94696.0,32.2106,32.2471,32.0462,32.0736,94696.0
2022-08-31 12:30:00,35.13,35.28,35.11,35.2,112333.0,32.0736,32.2106,32.0554,32.1375,112333.0
2022-08-31 13:00:00,35.19,35.35,35.15,35.25,98892.0,32.1284,32.2745,32.0919,32.1832,98892.0
2022-08-31 13:30:00,35.25,35.25,35.16,35.21,82666.0,32.1832,32.1832,32.101,32.1467,82666.0
2022-08-31 14:00:00,35.22,35.28,35.09,35.1,86393.0,32.1558,32.2106,32.0371,32.0462,86393.0
2022-08-31 14:30:00,35.08,35.1,34.86,34.91,101257.0,32.028,32.0462,31.8271,31.8728,101257.0
2022-08-31 15:00:00,34.91,35.04,34.82,34.83,210474.0,31.8728,31.9915,31.7906,31.7997,210474.0
2022-08-31 15:30:00,34.83,34.89,34.65,34.72,752718.0,31.7997,31.8545,31.6354,31.6993,752718.0
2022-09-01 09:30:00,34.31,34.5,34.12,34.16,361261.0,31.325,31.4984,31.1515,31.188,361261.0
2022-09-01 10:00:00,34.15,34.27,33.8,34.24,212274.0,31.1789,31.2884,30.8593,31.2611,212274.0
2022-09-01 10:30:00,34.22,34.25,34.11,34.14,147549.0,31.2428,31.2702,31.1424,31.1698,147549.0
2022-09-01 11:00:00,34.13,34.26,34.04,34.19,114600.0,31.1606,31.2793,31.0785,31.2154,114600.0
2022-09-01 11:30:00,34.2,34.34,34.17,34.26,121112.0,31.2245,31.3524,31.1971,31.2793,121112.0
2022-09-01 12:00:00,34.25,34.39,34.24,34.37,73820.0,31.2702,31.398,31.2611,31.3797,73820.0
2022-09-01 12:30:00,34.37,34.43,34.29,34.34,84658.0,31.3797,31.4345,31.3067,31.3524,84658.0
2022-09-01 13:00:00,34.34,34.66,34.31,34.66,119217.0,31.3524,31.6445,31.325,31.6445,119217.0
2022-09-01 13:30:00,34.66,34.69,34.53,34.66,216179.0,31.6445,31.6719,31.5258,31.6445,216179.0
2022-09-01 14:00:00,34.66,34.89,34.61,34.88,120206.0,31.6445,31.8545,31.5989,31.8454,120206.0
2022-09-01 14:30:00,34.88,34.99,34.82,34.85,127140.0,31.8454,31.9458,31.7906,31.818,127140.0
2022-09-01 15:00:00,34.84,35.02,34.73,34.77,166556.0,31.8089,31.9732,31.7084,31.7449,166556.0
2022-09-01 15:30:00,34.76,34.93,34.67,34.9,780623.0,31.7358,31.891,31.6536,31.8636,780623.0
2022-09-02 09:30:00,35.25,35.59,34.61,34.79,195268.0,32.1832,32.4936,31.5989,31.7632,195268.0
2022-09-02 10:00:00,34.81,35.06,34.61,35.02,127589.0,31.7815,32.0097,31.5989,31.9732,127589.0
2022-09-02 10:30:00,35.03,35.34,35.03,35.17,124350.0,31.9823,32.2654,31.9823,32.1101,124350.0
2022-09-02 11:00:00,35.18,35.39,35.17,35.26,159788.0,32.1193,32.311,32.1101,32.1923,159788.0
2022-09-02 11:30:00,35.26,35.33,35.13,35.3,93345.0,32.1923,32.2562,32.0736,32.2288,93345.0
2022-09-02 12:00:00,35.31,35.38,35.05,35.07,139837.0,32.238,32.3019,32.0006,32.0188,139837.0
2022-09-02 12:30:00,35.07,35.11,34.82,34.93,130128.0,32.0188,32.0554,31.7906,31.891,130128.0
2022-09-02 13:00:00,34.93,34.93,34.58,34.59,176890.0,31.891,31.891,31.5715,31.5806,176890.0
2022-09-02 13:30:00,34.59,34.7,34.53,34.57,155194.0,31.5806,31.681,31.5258,31.5623,155194.0
2022-09-02 14:00:00,34.57,34.7,34.56,34.68,126013.0,31.5623,31.681,31.5532,31.6628,126013.0
2022-09-02 14:30:00,34.69,34.79,34.6,34.63,135351.0,31.6719,31.7632,31.5897,31.6171,135351.0
2022-09-02 15:00:00,34.63,34.81,34.56,34.63,151125.0,31.6171,31.7815,31.5532,31.6171,151125.0
2022-09-02 15:30:00,34.63,34.67,34.39,34.54,815292.0,31.6171,31.6536,31.398,31.535,815292.0
2022-09-06 09:30:00,34.63,34.94,33.79,33.86,542522.0,31.6171,31.9002,30.8502,30.9141,542522.0
2022-09-06 10:00:00,33.83,33.83,33.15,33.52,269624.0,30.8867,30.8867,30.2659,30.6037,269624.0
2022-09-06 10:30:00,33.51,33.7,33.26,33.62,283509.0,30.5946,30.768,30.3663,30.695,283509.0
2022-09-06 11:00:00,33.61,33.97,33.59,33.86,143310.0,30.6859,31.0145,30.6676,30.9141,143310.0
2022-09-06 11:30:00,33.86,34.05,33.81,33.95,148969.0,30.9141,31.0876,30.8685,30.9963,148969.0
2022-09-06 12:00:00,33.94,34.0,33.61,33.64,116175.0,30.9872,31.0419,30.6859,30.7133,116175.0
2022-09-06 12:30:00,33.64,33.74,33.6,33.64,85836.0,30.7133,30.8046,30.6767,30.7133,85836.0
2022-09-06 13:00:00,33.63,33.65,33.42,33.54,101134.0,30.7041,30.7224,30.5124,30.622,101134.0
2022-09-06 13:30:00,33.54,33.62,33.45,33.6,96292.0,30.622,30.695,30.5398,30.6767,96292.0
2022-09-06 14:00:00,33.6,33.78,33.59,33.64,79069.0,30.6767,30.8411,30.6676,30.7133,79069.0
2022-09-06 14:30:00,33.64,33.65,33.48,33.57,95035.0,30.7133,30.7224,30.5672,30.6493,95035.0
2022-09-06 15:00:00,33.56,33.66,33.48,33.6,136208.0,30.6402,30.7315,30.5672,30.6767,136208.0
2022-09-06 15:30:00,33.6,33.66,33.44,33.55,575877.0,30.6767,30.7315,30.5307,30.6311,575877.0
2022-09-07 09:30:00,33.42,33.91,33.42,33.59,128842.0,30.5124,30.9598,30.5124,30.6676,128842.0
2022-09-07 10:00:00,33.6,33.78,33.48,33.7,113446.0,30.6767,30.8411,30.5672,30.768,113446.0
2022-09-07 10:30:00,33.72,33.76,33.47,33.58,140031.0,30.7863,30.8228,30.558,30.6585,140031.0
2022-09-07 11:00:00,33.57,33.71,33.46,33.58,144272.0,30.6493,30.7772,30.5489,30.6585,144272.0
2022-09-07 11:30:00,33.58,33.78,33.52,33.74,100405.0,30.6585,30.8411,30.6037,30.8046,100405.0
2022-09-07 12:00:00,33.76,33.78,33.6,33.71,118763.0,30.8228,30.8411,30.6767,30.7772,118763.0
2022-09-07 12:30:00,33.71,33.84,33.66,33.71,96540.0,30.7772,30.8959,30.7315,30.7772,96540.0
2022-09-07 13:00:00,33.71,34.01,33.71,33.97,92314.0,30.7772,31.0511,30.7772,31.0145,92314.0
2022-09-07 13:30:00,33.97,34.14,33.97,34.11,68084.0,31.0145,31.1698,31.0145,31.1424,68084.0
2022-09-07 14:00:00,34.11,34.25,34.09,34.25,89921.0,31.1424,31.2702,31.1241,31.2702,89921.0
2022-09-07 14:30:00,34.25,34.48,34.23,34.47,105273.0,31.2702,31.4802,31.2519,31.471,105273.0
2022-09-07 15:00:00,34.47,34.51,34.36,34.44,93609.0,31.471,31.5076,31.3706,31.4437,93609.0
2022-09-07 15:30:00,34.44,34.51,34.36,34.51,535078.0,31.4437,31.5076,31.3706,31.5076,535078.0
2022-09-08 09:30:00,33.81,33.94,33.17,33.8,189014.0,31.1363,31.256,30.5469,31.1271,189014.0
2022-09-08 10:00:00,33.8,34.06,33.61,33.96,206877.0,31.1271,31.3665,30.9521,31.2744,206877.0
2022-09-08 10:30:00,33.97,34.31,33.95,34.18,233539.0,31.2836,31.5967,31.2652,31.477,233539.0
2022-09-08 11:00:00,34.18,34.27,34.16,34.22,151018.0,31.477,31.5599,31.4586,31.5138,151018.0
2022-09-08 11:30:00,34.22,34.27,34.14,34.21,146179.0,31.5138,31.5599,31.4402,31.5046,146179.0
2022-09-08 12:00:00,34.21,34.23,33.76,33.81,106115.0,31.5046,31.5231,31.0902,31.1363,106115.0
2022-09-08 12:30:00,33.81,34.11,33.81,34.09,117280.0,31.1363,31.4125,31.1363,31.3941,117280.0
2022-09-08 13:00:00,34.09,34.29,34.01,34.24,200065.0,31.3941,31.5783,31.3205,31.5323,200065.0
2022-09-08 13:30:00,34.24,34.28,34.15,34.24,99243.0,31.5323,31.5691,31.4494,31.5323,99243.0
2022-09-08 14:00:00,34.24,34.39,34.23,34.37,96794.0,31.5323,31.6704,31.5231,31.652,96794.0
2022-09-08 14:30:00,34.38,34.46,34.29,34.4,139597.0,31.6612,31.7349,31.5783,31.6796,139597.0
2022-09-08 15:00:00,34.4,34.56,34.36,34.52,196603.0,31.6796,31.827,31.6428,31.7901,196603.0
2022-09-08 15:30:00,34.52,34.62,34.41,34.58,554923.0,31.7901,31.8822,31.6888,31.8454,554923.0
2022-09-09 09:30:00,35.0,35.85,35.0,35.29,657530.0,32.2322,33.0149,32.2322,32.4992,657530.0
2022-09-09 10:00:00,35.29,35.59,35.22,35.5,495248.0,32.4992,32.7755,32.4348,32.6926,495248.0
2022-09-09 10:30:00,35.5,35.62,35.29,35.29,321869.0,32.6926,32.8031,32.4992,32.4992,321869.0
2022-09-09 11:00:00,35.28,35.46,35.12,35.34,299824.0,32.49,32.6558,32.3427,32.5453,299824.0
2022-09-09 11:30:00,35.34,35.57,35.28,35.56,219621.0,32.5453,32.7571,32.49,32.7479,219621.0
2022-09-09 12:00:00,35.55,35.57,35.43,35.54,194787.0,32.7387,32.7571,32.6282,32.7295,194787.0
2022-09-09 12:30:00,35.54,35.66,35.51,35.58,253716.0,32.7295,32.84,32.7018,32.7663,253716.0
2022-09-09 13:00:00,35.58,35.69,35.53,35.63,151597.0,32.7663,32.8676,32.7203,32.8123,151597.0
2022-09-09 13:30:00,35.63,35.69,35.45,35.46,177538.0,32.8123,32.8676,32.6466,32.6558,177538.0
2022-09-09 14:00:00,35.45,35.52,35.37,35.45,118254.0,32.6466,32.711,32.5729,32.6466,118254.0
2022-09-09 14:30:00,35.45,35.47,35.33,35.45,146519.0,32.6466,32.665,32.5361,32.6466,146519.0
2022-09-09 15:00:00,35.45,35.5,35.4,35.43,235856.0,32.6466,32.6926,32.6005,32.6282,235856.0
2022-09-09 15:30:00,35.43,35.61,35.42,35.51,735934.0,32.6282,32.7939,32.6189,32.7018,735934.0
2022-09-12 09:30:00,36.0,36.82,35.99,36.79,333986.0,33.1531,33.9082,33.1439,33.8806,333986.0
2022-09-12 10:00:00,36.8,36.97,36.74,36.94,242309.0,33.8898,34.0464,33.8346,34.0187,242309.0
2022-09-12 10:30:00,36.95,36.98,36.57,36.59,229140.0,34.028,34.0556,33.678,33.6964,229140.0
2022-09-12 11:00:00,36.59,36.67,36.46,36.58,490956.0,33.6964,33.7701,33.5767,33.6872,490956.0
2022-09-12 11:30:00,36.58,36.58,36.2,36.23,248428.0,33.6872,33.6872,33.3373,33.3649,248428.0
2022-09-12 12:00:00,36.24,36.33,36.1,36.18,174917.0,33.3741,33.457,33.2452,33.3188,174917.0
2022-09-12 12:30:00,36.18,36.22,36.1,36.17,131076.0,33.3188,33.3557,33.2452,33.3096,131076.0
2022-09-12 13:00:00,36.17,36.19,36.05,36.1,120733.0,33.3096,33.3281,33.1991,33.2452,120733.0
2022-09-12 13:30:00,36.1,36.27,36.07,36.22,105880.0,33.2452,33.4017,33.2175,33.3557,105880.0
2022-09-12 14:00:00,36.21,36.24,36.11,36.16,148810.0,33.3465,33.3741,33.2544,33.3004,148810.0
2022-09-12 14:30:00,36.16,36.2,36.09,36.15,136730.0,33.3004,33.3373,33.236,33.2912,136730.0
2022-09-12 15:00:00,36.15,36.29,36.11,36.24,169330.0,33.2912,33.4201,33.2544,33.3741,169330.0
2022-09-12 15:30:00,36.23,36.4,36.21,36.39,726214.0,33.3649,33.5214,33.3465,33.5122,726214.0
2022-09-13 09:30:00,35.11,35.84,34.83,35.74,214421.0,32.3335,33.0057,32.0756,32.9136,214421.0
2022-09-13 10:00:00,35.7,35.72,35.23,35.26,216636.0,32.8768,32.8952,32.444,32.4716,216636.0
2022-09-13 10:30:00,35.25,35.26,34.98,35.18,200086.0,32.4624,32.4716,32.2137,32.3979,200086.0
2022-09-13 11:00:00,35.18,35.46,35.17,35.42,296681.0,32.3979,32.6558,32.3887,32.6189,296681.0
2022-09-13 11:30:00,35.43,35.47,35.21,35.45,256367.0,32.6282,32.665,32.4256,32.6466,256367.0
2022-09-13 12:00:00,35.45,35.64,35.37,35.41,477366.0,32.6466,32.8216,32.5729,32.6097,477366.0
2022-09-13 12:30:00,35.41,35.45,35.35,35.36,157167.0,32.6097,32.6466,32.5545,32.5637,157167.0
2022-09-13 13:00:00,35.34,35.44,35.3,35.42,155189.0,32.5453,32.6374,32.5084,32.6189,155189.0
2022-09-13 13:30:00,35.42,35.52,35.31,35.33,212246.0,32.6189,32.711,32.5176,32.5361,212246.0
2022-09-13 14:00:00,35.33,35.34,35.01,35.02,181489.0,32.5361,32.5453,32.2414,32.2506,181489.0
2022-09-13 14:30:00,35.02,35.03,34.78,34.82,228131.0,32.2506,32.2598,32.0296,32.0664,228131.0
2022-09-13 15:00:00,34.82,34.82,34.48,34.48,351449.0,32.0664,32.0664,31.7533,31.7533,351449.0
2022-09-13 15:30:00,34.48,34.49,34.3,34.43,1115510.0,31.7533,31.7625,31.5875,31.7072,1115510.0
2022-09-14 09:30:00,34.6,34.6,33.92,34.21,317666.0,31.8638,31.8638,31.2376,31.5046,317666.0
2022-09-14 10:00:00,34.22,34.35,33.87,33.89,465289.0,31.5138,31.6336,31.1915,31.2099,465289.0
2022-09-14 10:30:00,33.89,34.5,33.83,34.47,180243.0,31.2099,31.7717,31.1547,31.7441,180243.0
2022-09-14 11:00:00,34.46,34.48,34.27,34.32,115262.0,31.7349,31.7533,31.5599,31.6059,115262.0
2022-09-14 11:30:00,34.32,34.51,34.28,34.3,147756.0,31.6059,31.7809,31.5691,31.5875,147756.0
2022-09-14 12:00:00,34.3,34.3,34.01,34.05,143128.0,31.5875,31.5875,31.3205,31.3573,143128.0
2022-09-14 12:30:00,34.06,34.21,34.0,34.14,174286.0,31.3665,31.5046,31.3112,31.4402,174286.0
2022-09-14 13:00:00,34.14,34.22,34.08,34.22,110329.0,31.4402,31.5138,31.3849,31.5138,110329.0
2022-09-14 13:30:00,34.21,34.24,33.99,34.03,98482.0,31.5046,31.5323,31.302,31.3389,98482.0
2022-09-14 14:00:00,34.02,34.08,33.95,33.98,118270.0,31.3297,31.3849,31.2652,31.2928,118270.0
2022-09-14 14:30:00,33.98,34.06,33.79,33.82,123150.0,31.2928,31.3665,31.1179,31.1455,123150.0
2022-09-14 15:00:00,33.81,33.86,33.59,33.68,451235.0,31.1363,31.1823,30.9337,31.0166,451235.0
2022-09-14 15:30:00,33.68,33.84,33.58,33.74,1105637.0,31.0166,31.1639,30.9245,31.0718,1105637.0
2022-09-15 09:30:00,33.5,34.28,33.45,34.2,372799.0,30.8508,31.5691,30.8047,31.4954,372799.0
2022-09-15 10:00:00,34.21,34.52,34.2,34.22,304323.0,31.5046,31.7901,31.4954,31.5138,304323.0
2022-09-15 10:30:00,34.22,34.29,33.66,33.67,453603.0,31.5138,31.5783,30.9981,31.0073,453603.0
2022-09-15 11:00:00,33.66,33.74,33.46,33.68,198174.0,30.9981,31.0718,30.8139,31.0166,198174.0
2022-09-15 11:30:00,33.68,33.72,33.46,33.54,138074.0,31.0166,31.0534,30.8139,30.8876,138074.0
2022-09-15 12:00:00,33.54,33.64,33.43,33.48,130775.0,30.8876,30.9797,30.7863,30.8324,130775.0
2022-09-15 12:30:00,33.48,33.66,33.44,33.66,102034.0,30.8324,30.9981,30.7955,30.9981,102034.0
2022-09-15 13:00:00,33.67,33.89,33.67,33.82,81555.0,31.0073,31.2099,31.0073,31.1455,81555.0
2022-09-15 13:30:00,33.81,33.81,33.63,33.66,97108.0,31.1363,31.1363,30.9705,30.9981,97108.0
2022-09-15 14:00:00,33.65,33.68,33.52,33.66,165536.0,30.9889,31.0166,30.8692,30.9981,165536.0
2022-09-15 14:30:00,33.66,33.7,33.38,33.4,141842.0,30.9981,31.035,30.7403,30.7587,141842.0
2022-09-15 15:00:00,33.4,33.46,33.19,33.3,185997.0,30.7587,30.8139,30.5653,30.6666,185997.0
2022-09-15 15:30:00,33.3,33.39,33.18,33.23,1015238.0,30.6666,30.7495,30.5561,30.6021,1015238.0
2022-09-16 09:30:00,32.69,32.77,32.37,32.5,343569.0,30.1048,30.1785,29.8101,29.9299,343569.0
2022-09-16 10:00:00,32.49,32.87,32.41,32.8,134844.0,29.9207,30.2706,29.847,30.2061,134844.0
2022-09-16 10:30:00,32.8,33.12,32.8,32.9,193276.0,30.2061,30.5008,30.2061,30.2982,193276.0
2022-09-16 11:00:00,32.91,33.02,32.78,32.81,117417.0,30.3074,30.4087,30.1877,30.2154,117417.0
2022-09-16 11:30:00,32.8,32.82,32.65,32.77,99591.0,30.2061,30.2246,30.068,30.1785,99591.0
2022-09-16 12:00:00,32.76,32.76,32.43,32.46,120880.0,30.1693,30.1693,29.8654,29.893,120880.0
2022-09-16 12:30:00,32.46,32.57,32.43,32.57,101229.0,29.893,29.9943,29.8654,29.9943,101229.0
2022-09-16 13:00:00,32.56,32.56,32.36,32.45,185071.0,29.9851,29.9851,29.8009,29.8838,185071.0
2022-09-16 13:30:00,32.44,32.51,32.34,32.41,165696.0,29.8746,29.9391,29.7825,29.847,165696.0
2022-09-16 14:00:00,32.41,32.45,32.18,32.4,246296.0,29.847,29.8838,29.6352,29.8378,246296.0
2022-09-16 14:30:00,32.39,32.45,32.31,32.36,189425.0,29.8286,29.8838,29.7549,29.8009,189425.0
2022-09-16 15:00:00,32.36,32.5,32.33,32.38,231434.0,29.8009,29.9299,29.7733,29.8194,231434.0
2022-09-16 15:30:00,32.38,32.66,32.32,32.53,1250818.0,29.8194,30.0772,29.7641,29.9575,1250818.0
2022-09-19 09:30:00,32.38,33.29,32.28,33.28,213923.0,29.8194,30.6574,29.7273,30.6482,213923.0
2022-09-19 10:00:00,33.27,33.29,33.07,33.2,148309.0,30.639,30.6574,30.4548,30.5745,148309.0
2022-09-19 10:30:00,33.17,33.35,33.07,33.21,108037.0,30.5469,30.7126,30.4548,30.5837,108037.0
2022-09-19 11:00:00,33.22,33.36,33.12,33.17,190796.0,30.5929,30.7219,30.5008,30.5469,190796.0
2022-09-19 11:30:00,33.16,33.19,32.99,33.07,112883.0,30.5377,30.5653,30.3811,30.4548,112883.0
2022-09-19 12:00:00,33.08,33.17,33.0,33.05,99536.0,30.464,30.5469,30.3903,30.4364,99536.0
2022-09-19 12:30:00,33.05,33.2,33.03,33.18,95028.0,30.4364,30.5745,30.418,30.5561,95028.0
2022-09-19 13:00:00,33.19,33.2,33.01,33.17,90367.0,30.5653,30.5745,30.3995,30.5469,90367.0
2022-09-19 13:30:00,33.17,33.17,33.03,33.11,98153.0,30.5469,30.5469,30.418,30.4916,98153.0
2022-09-19 14:00:00,33.11,33.13,32.93,32.95,88981.0,30.4916,30.51,30.3259,30.3443,88981.0
2022-09-19 14:30:00,32.95,33.0,32.89,32.94,143226.0,30.3443,30.3903,30.289,30.3351,143226.0
2022-09-19 15:00:00,32.95,33.18,32.94,33.15,185084.0,30.3443,30.5561,30.3351,30.5285,185084.0
2022-09-19 15:30:00,33.15,33.23,33.07,33.13,538775.0,30.5285,30.6021,30.4548,30.51,538775.0
2022-09-20 09:30:00,32.7,32.96,32.52,32.91,122655.0,30.114,30.3535,29.9483,30.3074,122655.0
2022-09-20 10:00:00,32.9,33.17,32.83,33.1,125454.0,30.2982,30.5469,30.2338,30.4824,125454.0
2022-09-20 10:30:00,33.11,33.11,32.72,32.79,147619.0,30.4916,30.4916,30.1325,30.1969,147619.0
2022-09-20 11:00:00,32.78,32.88,32.66,32.7,115328.0,30.1877,30.2798,30.0772,30.114,115328.0
2022-09-20 11:30:00,32.71,32.73,32.55,32.67,82704.0,30.1233,30.1417,29.9759,30.0864,82704.0
2022-09-20 12:00:00,32.67,32.76,32.6,32.62,105997.0,30.0864,30.1693,30.022,30.0404,105997.0
2022-09-20 12:30:00,32.63,32.64,32.41,32.43,124245.0,30.0496,30.0588,29.847,29.8654,124245.0
2022-09-20 13:00:00,32.42,32.42,32.2,32.24,105977.0,29.8562,29.8562,29.6536,29.6904,105977.0
2022-09-20 13:30:00,32.23,32.32,32.16,32.19,75509.0,29.6812,29.7641,29.6168,29.6444,75509.0
2022-09-20 14:00:00,32.18,32.24,32.06,32.17,97889.0,29.6352,29.6904,29.5247,29.626,97889.0
2022-09-20 14:30:00,32.15,32.26,32.09,32.23,174031.0,29.6075,29.7088,29.5523,29.6812,174031.0
2022-09-20 15:00:00,32.23,32.31,32.17,32.27,123639.0,29.6812,29.7549,29.626,29.7181,123639.0
2022-09-20 15:30:00,32.27,32.48,32.2,32.4,483420.0,29.7181,29.9114,29.6536,29.8378,483420.0
2022-09-21 09:30:00,32.66,32.97,32.62,32.78,129021.0,30.0772,30.3627,30.0404,30.1877,129021.0
2022-09-21 10:00:00,32.78,33.01,32.6,33.0,97538.0,30.1877,30.3995,30.022,30.3903,97538.0
2022-09-21 10:30:00,33.0,33.0,32.7,32.91,327988.0,30.3903,30.3903,30.114,30.3074,327988.0
2022-09-21 11:00:00,32.91,32.97,32.79,32.95,68107.0,30.3074,30.3627,30.1969,30.3443,68107.0
2022-09-21 11:30:00,32.96,32.96,32.76,32.84,54502.0,30.3535,30.3535,30.1693,30.243,54502.0
2022-09-21 12:00:00,32.84,32.99,32.83,32.97,116704.0,30.243,30.3811,30.2338,30.3627,116704.0
2022-09-21 12:30:00,32.97,32.98,32.75,32.75,181158.0,30.3627,30.3719,30.1601,30.1601,181158.0
2022-09-21 13:00:00,32.74,32.83,32.71,32.83,93485.0,30.1509,30.2338,30.1233,30.2338,93485.0
2022-09-21 13:30:00,32.83,32.98,32.81,32.95,135995.0,30.2338,30.3719,30.2154,30.3443,135995.0
2022-09-21 14:00:00,32.95,32.95,32.33,32.55,167611.0,30.3443,30.3443,29.7733,29.9759,167611.0
2022-09-21 14:30:00,32.55,33.25,32.43,33.0,191081.0,29.9759,30.6206,29.8654,30.3903,191081.0
2022-09-21 15:00:00,33.02,33.05,32.44,32.45,131436.0,30.4087,30.4364,29.8746,29.8838,131436.0
2022-09-21 15:30:00,32.45,32.5,31.95,31.95,822395.0,29.8838,29.9299,29.4234,29.4234,822395.0
2022-09-22 09:30:00,31.92,32.02,31.4,31.48,307319.0,29.3957,29.4878,28.9169,28.9905,307319.0
2022-09-22 10:00:00,31.49,31.52,31.0,31.11,467323.0,28.9997,29.0274,28.5485,28.6498,467323.0
2022-09-22 10:30:00,31.12,31.24,30.83,30.84,372057.0,28.659,28.7695,28.3919,28.4011,372057.0
2022-09-22 11:00:00,30.84,30.97,30.71,30.8,418535.0,28.4011,28.5209,28.2814,28.3643,418535.0
2022-09-22 11:30:00,30.8,30.98,30.78,30.82,209591.0,28.3643,28.5301,28.3459,28.3827,209591.0
2022-09-22 12:00:00,30.81,31.01,30.79,30.91,133109.0,28.3735,28.5577,28.3551,28.4656,133109.0
2022-09-22 12:30:00,30.91,31.02,30.82,30.96,95918.0,28.4656,28.5669,28.3827,28.5117,95918.0
2022-09-22 13:00:00,30.96,31.0,30.86,30.98,244401.0,28.5117,28.5485,28.4196,28.5301,244401.0
2022-09-22 13:30:00,30.98,31.21,30.97,31.18,189057.0,28.5301,28.7419,28.5209,28.7143,189057.0
2022-09-22 14:00:00,31.18,31.21,31.02,31.13,209683.0,28.7143,28.7419,28.5669,28.6682,209683.0
2022-09-22 14:30:00,31.13,31.23,30.76,30.92,382659.0,28.6682,28.7603,28.3275,28.4748,382659.0
2022-09-22 15:00:00,30.92,31.17,30.91,31.05,346657.0,28.4748,28.705,28.4656,28.5945,346657.0
2022-09-22 15:30:00,31.05,31.12,30.92,30.94,500682.0,28.5945,28.659,28.4748,28.4932,500682.0
2022-09-23 09:30:00,30.34,30.66,30.15,30.19,163160.0,27.9407,28.2354,27.7657,27.8025,163160.0
2022-09-23 10:00:00,30.19,30.19,29.84,30.02,121887.0,27.8025,27.8025,27.4802,27.646,121887.0
2022-09-23 10:30:00,30.03,30.07,29.79,29.82,142561.0,27.6552,27.692,27.4342,27.4618,142561.0
2022-09-23 11:00:00,29.82,30.05,29.76,29.95,124462.0,27.4618,27.6736,27.4065,27.5815,124462.0
2022-09-23 11:30:00,29.95,29.99,29.81,29.92,182760.0,27.5815,27.6184,27.4526,27.5539,182760.0
2022-09-23 12:00:00,29.93,29.94,29.64,29.65,133640.0,27.5631,27.5723,27.296,27.3052,133640.0
2022-09-23 12:30:00,29.66,29.87,29.63,29.83,166880.0,27.3145,27.5078,27.2868,27.471,166880.0
2022-09-23 13:00:00,29.83,29.91,29.61,29.67,170148.0,27.471,27.5447,27.2684,27.3237,170148.0
2022-09-23 13:30:00,29.67,29.78,29.66,29.72,158967.0,27.3237,27.425,27.3145,27.3697,158967.0
2022-09-23 14:00:00,29.71,29.72,29.42,29.51,114263.0,27.3605,27.3697,27.0934,27.1763,114263.0
2022-09-23 14:30:00,29.51,29.51,29.32,29.37,140163.0,27.1763,27.1763,27.0013,27.0474,140163.0
2022-09-23 15:00:00,29.39,29.62,29.37,29.55,219889.0,27.0658,27.2776,27.0474,27.2132,219889.0
2022-09-23 15:30:00,29.55,29.72,29.47,29.67,737228.0,27.2132,27.3697,27.1395,27.3237,737228.0
2022-09-26 09:30:00,29.45,29.89,29.42,29.53,256873.0,27.1211,27.5263,27.0934,27.1947,256873.0
2022-09-26 10:00:00,29.53,29.72,29.18,29.5,132899.0,27.1947,27.3697,26.8724,27.1671,132899.0
2022-09-26 10:30:00,29.5,29.5,29.18,29.25,134612.0,27.1671,27.1671,26.8724,26.9369,134612.0
2022-09-26 11:00:00,29.25,29.27,28.95,29.0,105956.0,26.9369,26.9553,26.6606,26.7066,105956.0
2022-09-26 11:30:00,29.0,29.12,28.96,29.07,120994.0,26.7066,26.8172,26.6698,26.7711,120994.0
2022-09-26 12:00:00,29.07,29.1,28.93,28.93,101188.0,26.7711,26.7987,26.6422,26.6422,101188.0
2022-09-26 12:30:00,28.94,29.01,28.81,28.98,83343.0,26.6514,26.7159,26.5317,26.6882,83343.0
2022-09-26 13:00:00,28.97,28.97,28.65,28.74,80896.0,26.679,26.679,26.3843,26.4672,80896.0
2022-09-26 13:30:00,28.74,28.81,28.65,28.66,136351.0,26.4672,26.5317,26.3843,26.3935,136351.0
2022-09-26 14:00:00,28.66,28.8,28.66,28.72,123027.0,26.3935,26.5225,26.3935,26.4488,123027.0
2022-09-26 14:30:00,28.72,28.88,28.67,28.84,117609.0,26.4488,26.5961,26.4027,26.5593,117609.0
2022-09-26 15:00:00,28.83,28.94,28.79,28.81,156714.0,26.5501,26.6514,26.5133,26.5317,156714.0
2022-09-26 15:30:00,28.82,28.88,28.61,28.64,625714.0,26.5409,26.5961,26.3475,26.3751,625714.0
2022-09-27 09:30:00,29.14,29.3,28.92,29.24,299073.0,26.8356,26.9829,26.633,26.9277,299073.0
2022-09-27 10:00:00,29.25,29.29,29.02,29.14,173953.0,26.9369,26.9737,26.7251,26.8356,173953.0
2022-09-27 10:30:00,29.16,29.32,29.16,29.26,150348.0,26.854,27.0013,26.854,26.9461,150348.0
2022-09-27 11:00:00,29.26,29.34,28.9,28.92,134414.0,26.9461,27.0198,26.6146,26.633,134414.0
2022-09-27 11:30:00,28.9,29.02,28.83,28.84,120637.0,26.6146,26.7251,26.5501,26.5593,120637.0
2022-09-27 12:00:00,28.84,28.84,28.53,28.59,135659.0,26.5593,26.5593,26.2738,26.3291,135659.0
2022-09-27 12:30:00,28.59,28.75,28.52,28.69,97581.0,26.3291,26.4764,26.2646,26.4212,97581.0
2022-09-27 13:00:00,28.68,28.74,28.58,28.64,104887.0,26.412,26.4672,26.3199,26.3751,104887.0
2022-09-27 13:30:00,28.63,28.71,28.57,28.66,127489.0,26.3659,26.4396,26.3107,26.3935,127489.0
2022-09-27 14:00:00,28.67,28.79,28.61,28.7,79232.0,26.4027,26.5133,26.3475,26.4304,79232.0
2022-09-27 14:30:00,28.7,28.98,28.65,28.98,119286.0,26.4304,26.6882,26.3843,26.6882,119286.0
2022-09-27 15:00:00,28.97,29.06,28.86,29.0,169191.0,26.679,26.7619,26.5777,26.7066,169191.0
2022-09-27 15:30:00,29.0,29.07,28.9,29.02,641917.0,26.7066,26.7711,26.6146,26.7251,641917.0
2022-09-28 09:30:00,29.29,29.65,29.16,29.58,218718.0,26.9737,27.3052,26.854,27.2408,218718.0
2022-09-28 10:00:00,29.57,29.68,29.34,29.61,154070.0,27.2316,27.3329,27.0198,27.2684,154070.0
2022-09-28 10:30:00,29.61,29.79,29.54,29.66,153944.0,27.2684,27.4342,27.2039,27.3145,153944.0
2022-09-28 11:00:00,29.64,29.98,29.59,29.91,265924.0,27.296,27.6092,27.25,27.5447,265924.0
2022-09-28 11:30:00,29.92,30.07,29.75,30.04,110324.0,27.5539,27.692,27.3973,27.6644,110324.0
2022-09-28 12:00:00,30.03,30.13,29.92,29.95,149946.0,27.6552,27.7473,27.5539,27.5815,149946.0
2022-09-28 12:30:00,29.96,29.97,29.78,29.83,228792.0,27.5907,27.5999,27.425,27.471,228792.0
2022-09-28 13:00:00,29.83,29.93,29.66,29.69,91173.0,27.471,27.5631,27.3145,27.3421,91173.0
2022-09-28 13:30:00,29.69,29.73,29.59,29.71,112935.0,27.3421,27.3789,27.25,27.3605,112935.0
2022-09-28 14:00:00,29.72,29.84,29.71,29.78,181364.0,27.3697,27.4802,27.3605,27.425,181364.0
2022-09-28 14:30:00,29.78,29.88,29.73,29.85,167211.0,27.425,27.5171,27.3789,27.4894,167211.0
2022-09-28 15:00:00,29.84,30.02,29.83,29.99,158344.0,27.4802,27.646,27.471,27.6184,158344.0
2022-09-28 15:30:00,29.99,30.1,29.88,29.89,583900.0,27.6184,27.7197,27.5171,27.5263,583900.0
2022-09-29 09:30:00,29.3,29.37,28.82,28.85,279929.0,26.9829,27.0474,26.5409,26.5685,279929.0
2022-09-29 10:00:00,28.84,29.07,28.75,29.03,141041.0,26.5593,26.7711,26.4764,26.7343,141041.0
2022-09-29 10:30:00,29.03,29.24,28.8,29.13,99642.0,26.7343,26.9277,26.5225,26.8264,99642.0
2022-09-29 11:00:00,29.12,29.37,29.09,29.27,196472.0,26.8172,27.0474,26.7895,26.9553,196472.0
2022-09-29 11:30:00,29.28,29.39,29.22,29.29,112356.0,26.9645,27.0658,26.9093,26.9737,112356.0
2022-09-29 12:00:00,29.28,29.31,29.01,29.08,149624.0,26.9645,26.9921,26.7159,26.7803,149624.0
2022-09-29 12:30:00,29.07,29.12,28.79,28.81,148487.0,26.7711,26.8172,26.5133,26.5317,148487.0
2022-09-29 13:00:00,28.81,28.87,28.74,28.82,97940.0,26.5317,26.5869,26.4672,26.5409,97940.0
2022-09-29 13:30:00,28.82,28.89,28.54,28.56,155415.0,26.5409,26.6053,26.283,26.3014,155415.0
2022-09-29 14:00:00,28.56,28.7,28.49,28.68,144205.0,26.3014,26.4304,26.237,26.412,144205.0
2022-09-29 14:30:00,28.67,28.79,28.65,28.68,115848.0,26.4027,26.5133,26.3843,26.412,115848.0
2022-09-29 15:00:00,28.67,28.82,28.63,28.78,146635.0,26.4027,26.5409,26.3659,26.504,146635.0
2022-09-29 15:30:00,28.78,28.98,28.76,28.89,563318.0,26.504,26.6882,26.4856,26.6053,563318.0
2022-09-30 09:30:00,28.36,28.63,27.53,28.63,305933.0,26.1173,26.3659,25.3529,26.3659,305933.0
2022-09-30 10:00:00,28.63,28.78,28.5,28.76,140356.0,26.3659,26.504,26.2462,26.4856,140356.0
2022-09-30 10:30:00,28.77,29.07,28.77,29.04,101618.0,26.4948,26.7711,26.4948,26.7435,101618.0
2022-09-30 11:00:00,29.05,29.17,28.94,29.05,98244.0,26.7527,26.8632,26.6514,26.7527,98244.0
2022-09-30 11:30:00,29.05,29.08,28.87,28.9,90043.0,26.7527,26.7803,26.5869,26.6146,90043.0
2022-09-30 12:00:00,28.89,28.91,28.77,28.81,90458.0,26.6053,26.6238,26.4948,26.5317,90458.0
2022-09-30 12:30:00,28.81,29.05,28.81,29.01,102195.0,26.5317,26.7527,26.5317,26.7159,102195.0
2022-09-30 13:00:00,29.02,29.06,28.94,29.05,78376.0,26.7251,26.7619,26.6514,26.7527,78376.0
2022-09-30 13:30:00,29.03,29.05,28.8,28.8,76308.0,26.7343,26.7527,26.5225,26.5225,76308.0
2022-09-30 14:00:00,28.8,28.93,28.78,28.85,113643.0,26.5225,26.6422,26.504,26.5685,113643.0
2022-09-30 14:30:00,28.85,28.87,28.56,28.59,122959.0,26.5685,26.5869,26.3014,26.3291,122959.0
2022-09-30 15:00:00,28.59,28.71,28.56,28.67,155001.0,26.3291,26.4396,26.3014,26.4027,155001.0
2022-09-30 15:30:00,28.67,28.72,28.34,28.41,619926.0,26.4027,26.4488,26.0988,26.1633,619926.0
2022-10-03 09:30:00,28.91,29.03,28.31,28.45,128310.0,26.6238,26.7343,26.0712,26.2001,128310.0
2022-10-03 10:00:00,28.46,29.13,28.46,29.05,97618.0,26.2094,26.8264,26.2094,26.7527,97618.0
2022-10-03 10:30:00,29.07,29.21,28.99,29.13,168310.0,26.7711,26.9,26.6974,26.8264,168310.0
2022-10-03 11:00:00,29.14,29.4,29.14,29.27,140888.0,26.8356,27.075,26.8356,26.9553,140888.0
2022-10-03 11:30:00,29.28,29.32,29.07,29.12,71610.0,26.9645,27.0013,26.7711,26.8172,71610.0
2022-10-03 12:00:00,29.12,29.3,29.12,29.18,74505.0,26.8172,26.9829,26.8172,26.8724,74505.0
2022-10-03 12:30:00,29.17,29.3,29.13,29.3,160771.0,26.8632,26.9829,26.8264,26.9829,160771.0
2022-10-03 13:00:00,29.3,29.49,29.29,29.45,178135.0,26.9829,27.1579,26.9737,27.1211,178135.0
2022-10-03 13:30:00,29.46,29.6,29.43,29.52,234957.0,27.1303,27.2592,27.1026,27.1855,234957.0
2022-10-03 14:00:00,29.53,29.73,29.5,29.72,161320.0,27.1947,27.3789,27.1671,27.3697,161320.0
2022-10-03 14:30:00,29.71,29.95,29.71,29.94,344463.0,27.3605,27.5815,27.3605,27.5723,344463.0
2022-10-03 15:00:00,29.94,29.95,29.82,29.86,295140.0,27.5723,27.5815,27.4618,27.4986,295140.0
2022-10-03 15:30:00,29.85,29.89,29.61,29.66,664535.0,27.4894,27.5263,27.2684,27.3145,664535.0
2022-10-04 09:30:00,30.58,30.97,30.38,30.66,219347.0,28.1617,28.5209,27.9775,28.2354,219347.0
2022-10-04 10:00:00,30.65,30.73,30.46,30.55,156380.0,28.2262,28.2998,28.0512,28.1341,156380.0
2022-10-04 10:30:00,30.58,30.89,30.54,30.81,240757.0,28.1617,28.4472,28.1249,28.3735,240757.0
2022-10-04 11:00:00,30.84,31.07,30.83,31.07,200760.0,28.4011,28.613,28.3919,28.613,200760.0
2022-10-04 11:30:00,31.08,31.16,30.89,31.06,121387.0,28.6222,28.6958,28.4472,28.6037,121387.0
2022-10-04 12:00:00,31.08,31.18,30.99,31.16,144550.0,28.6222,28.7143,28.5393,28.6958,144550.0
2022-10-04 12:30:00,31.15,31.32,31.15,31.3,247400.0,28.6866,28.8432,28.6866,28.8248,247400.0
2022-10-04 13:00:00,31.3,31.39,31.09,31.28,296894.0,28.8248,28.9076,28.6314,28.8063,296894.0
2022-10-04 13:30:00,31.28,31.47,31.16,31.32,213520.0,28.8063,28.9813,28.6958,28.8432,213520.0
2022-10-04 14:00:00,31.32,31.37,31.18,31.18,169425.0,28.8432,28.8892,28.7143,28.7143,169425.0
2022-10-04 14:30:00,31.18,31.42,31.17,31.34,163676.0,28.7143,28.9353,28.705,28.8616,163676.0
2022-10-04 15:00:00,31.34,31.34,31.16,31.27,165359.0,28.8616,28.8616,28.6958,28.7971,165359.0
2022-10-04 15:30:00,31.26,31.45,31.21,31.43,594817.0,28.7879,28.9629,28.7419,28.9445,594817.0
2022-10-05 09:30:00,30.98,31.55,30.78,31.42,123540.0,28.5301,29.055,28.3459,28.9353,123540.0
2022-10-05 10:00:00,31.41,31.47,31.09,31.25,163681.0,28.9261,28.9813,28.6314,28.7787,163681.0
2022-10-05 10:30:00,31.23,31.24,31.08,31.11,96838.0,28.7603,28.7695,28.6222,28.6498,96838.0
2022-10-05 11:00:00,31.11,31.29,31.08,31.26,168897.0,28.6498,28.8156,28.6222,28.7879,168897.0
2022-10-05 11:30:00,31.27,31.33,31.04,31.1,110335.0,28.7971,28.8524,28.5853,28.6406,110335.0
2022-10-05 12:00:00,31.1,31.37,30.95,31.34,105251.0,28.6406,28.8892,28.5024,28.8616,105251.0
2022-10-05 12:30:00,31.34,31.46,31.25,31.41,165384.0,28.8616,28.9721,28.7787,28.9261,165384.0
2022-10-05 13:00:00,31.41,31.66,31.39,31.54,140290.0,28.9261,29.1563,28.9076,29.0458,140290.0
2022-10-05 13:30:00,31.53,31.56,31.42,31.55,156822.0,29.0366,29.0642,28.9353,29.055,156822.0
2022-10-05 14:00:00,31.54,31.72,31.54,31.67,140300.0,29.0458,29.2115,29.0458,29.1655,140300.0
2022-10-05 14:30:00,31.68,31.85,31.66,31.8,112216.0,29.1747,29.3313,29.1563,29.2852,112216.0
2022-10-05 15:00:00,31.81,32.03,31.81,31.96,217954.0,29.2944,29.497,29.2944,29.4326,217954.0
2022-10-05 15:30:00,31.96,32.07,31.83,31.87,521002.0,29.4326,29.5339,29.3129,29.3497,521002.0
2022-10-06 09:30:00,31.72,32.3,31.69,32.04,144755.0,29.2115,29.7457,29.1839,29.5062,144755.0
2022-10-06 10:00:00,32.03,32.03,31.73,31.74,99414.0,29.497,29.497,29.2208,29.23,99414.0
2022-10-06 10:30:00,31.71,32.15,31.6,32.1,122701.0,29.2023,29.6075,29.101,29.5615,122701.0
2022-10-06 11:00:00,32.11,32.23,32.04,32.16,140938.0,29.5707,29.6812,29.5062,29.6168,140938.0
2022-10-06 11:30:00,32.16,32.19,31.95,31.97,109551.0,29.6168,29.6444,29.4234,29.4418,109551.0
2022-10-06 12:00:00,31.96,32.13,31.87,32.1,127637.0,29.4326,29.5891,29.3497,29.5615,127637.0
2022-10-06 12:30:00,32.1,32.27,32.06,32.14,83938.0,29.5615,29.7181,29.5247,29.5983,83938.0
2022-10-06 13:00:00,32.13,32.24,32.1,32.21,94723.0,29.5891,29.6904,29.5615,29.6628,94723.0
2022-10-06 13:30:00,32.21,32.23,32.07,32.21,68034.0,29.6628,29.6812,29.5339,29.6628,68034.0
2022-10-06 14:00:00,32.21,32.22,32.09,32.15,120309.0,29.6628,29.672,29.5523,29.6075,120309.0
2022-10-06 14:30:00,32.15,32.23,32.06,32.09,135842.0,29.6075,29.6812,29.5247,29.5523,135842.0
2022-10-06 15:00:00,32.11,32.17,32.05,32.13,121597.0,29.5707,29.626,29.5155,29.5891,121597.0
2022-10-06 15:30:00,32.14,32.14,31.98,31.99,671119.0,29.5983,29.5983,29.451,29.4602,671119.0
2022-10-07 09:30:00,31.36,31.67,31.1,31.1,175015.0,28.88,29.1655,28.6406,28.6406,175015.0
2022-10-07 10:00:00,31.08,31.5,31.06,31.46,232194.0,28.6222,29.0089,28.6037,28.9721,232194.0
2022-10-07 10:30:00,31.47,31.64,31.29,31.55,151457.0,28.9813,29.1379,28.8156,29.055,151457.0
2022-10-07 11:00:00,31.56,31.67,31.29,31.34,127933.0,29.0642,29.1655,28.8156,28.8616,127933.0
2022-10-07 11:30:00,31.34,31.45,31.25,31.45,129303.0,28.8616,28.9629,28.7787,28.9629,129303.0
2022-10-07 12:00:00,31.45,31.5,31.28,31.3,74968.0,28.9629,29.0089,28.8063,28.8248,74968.0
2022-10-07 12:30:00,31.3,31.42,31.26,31.41,90727.0,28.8248,28.9353,28.7879,28.9261,90727.0
2022-10-07 13:00:00,31.41,31.54,31.38,31.42,74415.0,28.9261,29.0458,28.8984,28.9353,74415.0
2022-10-07 13:30:00,31.41,31.44,31.33,31.37,81081.0,28.9261,28.9537,28.8524,28.8892,81081.0
2022-10-07 14:00:00,31.36,31.4,31.15,31.15,110539.0,28.88,28.9169,28.6866,28.6866,110539.0
2022-10-07 14:30:00,31.16,31.29,31.15,31.27,96031.0,28.6958,28.8156,28.6866,28.7971,96031.0
2022-10-07 15:00:00,31.28,31.35,31.22,31.26,151359.0,28.8063,28.8708,28.7511,28.7879,151359.0
2022-10-07 15:30:00,31.26,31.51,31.23,31.48,624490.0,28.7879,29.0182,28.7603,28.9905,624490.0
2022-10-10 09:30:00,31.69,31.82,31.09,31.1,201519.0,29.1839,29.3036,28.6314,28.6406,201519.0
2022-10-10 10:00:00,31.11,31.24,30.95,31.21,110288.0,28.6498,28.7695,28.5024,28.7419,110288.0
2022-10-10 10:30:00,31.19,31.26,30.89,30.94,130109.0,28.7235,28.7879,28.4472,28.4932,130109.0
2022-10-10 11:00:00,30.93,31.03,30.78,30.95,79067.0,28.484,28.5761,28.3459,28.5024,79067.0
2022-10-10 11:30:00,30.95,31.12,30.83,31.03,76578.0,28.5024,28.659,28.3919,28.5761,76578.0
2022-10-10 12:00:00,31.03,31.08,30.49,30.49,238882.0,28.5761,28.6222,28.0788,28.0788,238882.0
2022-10-10 12:30:00,30.49,30.53,30.23,30.35,233233.0,28.0788,28.1157,27.8394,27.9499,233233.0
2022-10-10 13:00:00,30.34,30.5,30.21,30.48,235549.0,27.9407,28.088,27.821,28.0696,235549.0
2022-10-10 13:30:00,30.47,30.87,30.47,30.79,84573.0,28.0604,28.4288,28.0604,28.3551,84573.0
2022-10-10 14:00:00,30.8,30.9,30.75,30.9,84478.0,28.3643,28.4564,28.3183,28.4564,84478.0
2022-10-10 14:30:00,30.91,31.05,30.88,30.98,81300.0,28.4656,28.5945,28.438,28.5301,81300.0
2022-10-10 15:00:00,30.98,31.22,30.95,31.02,118904.0,28.5301,28.7511,28.5024,28.5669,118904.0
2022-10-10 15:30:00,31.03,31.21,30.97,31.14,458791.0,28.5761,28.7419,28.5209,28.6774,458791.0
2022-10-11 09:30:00,31.16,31.29,30.32,30.34,260712.0,28.6958,28.8156,27.9223,27.9407,260712.0
2022-10-11 10:00:00,30.33,30.55,30.13,30.42,174393.0,27.9315,28.1341,27.7473,28.0144,174393.0
2022-10-11 10:30:00,30.42,30.7,30.38,30.59,172648.0,28.0144,28.2722,27.9775,28.1709,172648.0
2022-10-11 11:00:00,30.59,31.03,30.58,30.96,186519.0,28.1709,28.5761,28.1617,28.5117,186519.0
2022-10-11 11:30:00,30.97,31.42,30.97,31.05,545166.0,28.5209,28.9353,28.5209,28.5945,545166.0
2022-10-11 12:00:00,31.04,31.41,31.02,31.36,121668.0,28.5853,28.9261,28.5669,28.88,121668.0
2022-10-11 12:30:00,31.35,31.58,31.35,31.42,123444.0,28.8708,29.0826,28.8708,28.9353,123444.0
2022-10-11 13:00:00,31.42,31.42,31.0,31.02,224793.0,28.9353,28.9353,28.5485,28.5669,224793.0
2022-10-11 13:30:00,31.02,31.16,30.98,31.08,205895.0,28.5669,28.6958,28.5301,28.6222,205895.0
2022-10-11 14:00:00,31.09,31.09,30.87,30.92,232644.0,28.6314,28.6314,28.4288,28.4748,232644.0
2022-10-11 14:30:00,30.92,31.04,30.72,30.73,367872.0,28.4748,28.5853,28.2906,28.2998,367872.0
2022-10-11 15:00:00,30.71,30.72,30.49,30.63,247983.0,28.2814,28.2906,28.0788,28.2077,247983.0
2022-10-11 15:30:00,30.63,30.72,30.53,30.61,1011053.0,28.2077,28.2906,28.1157,28.1893,1011053.0
2022-10-12 09:30:00,30.67,31.04,30.34,31.0,215460.0,28.2446,28.5853,27.9407,28.5485,215460.0
2022-10-12 10:00:00,31.02,31.09,30.81,30.85,163306.0,28.5669,28.6314,28.3735,28.4103,163306.0
2022-10-12 10:30:00,30.85,31.14,30.74,31.05,167853.0,28.4103,28.6774,28.309,28.5945,167853.0
2022-10-12 11:00:00,31.05,31.27,31.05,31.19,129773.0,28.5945,28.7971,28.5945,28.7235,129773.0
2022-10-12 11:30:00,31.22,31.45,31.13,31.44,84243.0,28.7511,28.9629,28.6682,28.9537,84243.0
2022-10-12 12:00:00,31.44,31.52,31.27,31.28,93749.0,28.9537,29.0274,28.7971,28.8063,93749.0
2022-10-12 12:30:00,31.27,31.37,31.23,31.34,81361.0,28.7971,28.8892,28.7603,28.8616,81361.0
2022-10-12 13:00:00,31.34,31.5,31.32,31.48,84897.0,28.8616,29.0089,28.8432,28.9905,84897.0
2022-10-12 13:30:00,31.48,31.5,31.29,31.32,94955.0,28.9905,29.0089,28.8156,28.8432,94955.0
2022-10-12 14:00:00,31.32,31.47,31.28,31.43,115040.0,28.8432,28.9813,28.8063,28.9445,115040.0
2022-10-12 14:30:00,31.44,31.46,31.22,31.28,97170.0,28.9537,28.9721,28.7511,28.8063,97170.0
2022-10-12 15:00:00,31.28,31.38,31.26,31.34,115713.0,28.8063,28.8984,28.7879,28.8616,115713.0
2022-10-12 15:30:00,31.33,31.4,31.19,31.19,512825.0,28.8524,28.9169,28.7235,28.7235,512825.0
2022-10-13 09:30:00,30.54,30.92,29.72,30.82,178811.0,28.1249,28.4748,27.3697,28.3827,178811.0
2022-10-13 10:00:00,30.8,30.91,30.52,30.55,140466.0,28.3643,28.4656,28.1064,28.1341,140466.0
2022-10-13 10:30:00,30.54,30.91,30.49,30.77,169694.0,28.1249,28.4656,28.0788,28.3367,169694.0
2022-10-13 11:00:00,30.76,31.59,30.74,31.13,496468.0,28.3275,29.0918,28.309,28.6682,496468.0
2022-10-13 11:30:00,31.15,31.54,31.1,31.36,397114.0,28.6866,29.0458,28.6406,28.88,397114.0
2022-10-13 12:00:00,31.36,31.43,31.09,31.17,96322.0,28.88,28.9445,28.6314,28.705,96322.0
2022-10-13 12:30:00,31.17,31.34,31.14,31.31,139293.0,28.705,28.8616,28.6774,28.834,139293.0
2022-10-13 13:00:00,31.31,31.46,31.18,31.45,415006.0,28.834,28.9721,28.7143,28.9629,415006.0
2022-10-13 13:30:00,31.45,31.57,31.19,31.22,159517.0,28.9629,29.0734,28.7235,28.7511,159517.0
2022-10-13 14:00:00,31.21,31.21,31.0,31.02,151987.0,28.7419,28.7419,28.5485,28.5669,151987.0
2022-10-13 14:30:00,31.01,31.26,31.01,31.25,112658.0,28.5577,28.7879,28.5577,28.7787,112658.0
2022-10-13 15:00:00,31.24,31.33,31.15,31.21,109850.0,28.7695,28.8524,28.6866,28.7419,109850.0
2022-10-13 15:30:00,31.21,31.25,30.97,31.09,631618.0,28.7419,28.7787,28.5209,28.6314,631618.0
2022-10-14 09:30:00,31.46,31.74,31.03,31.15,176050.0,28.9721,29.23,28.5761,28.6866,176050.0
2022-10-14 10:00:00,31.13,31.15,30.56,30.76,106382.0,28.6682,28.6866,28.1433,28.3275,106382.0
2022-10-14 10:30:00,30.73,30.96,30.63,30.77,170363.0,28.2998,28.5117,28.2077,28.3367,170363.0
2022-10-14 11:00:00,30.78,30.89,30.5,30.69,651399.0,28.3459,28.4472,28.088,28.263,651399.0
2022-10-14 11:30:00,30.68,30.71,30.39,30.42,103406.0,28.2538,28.2814,27.9867,28.0144,103406.0
2022-10-14 12:00:00,30.43,30.47,30.21,30.43,91367.0,28.0236,28.0604,27.821,28.0236,91367.0
2022-10-14 12:30:00,30.44,30.64,30.43,30.55,99373.0,28.0328,28.217,28.0236,28.1341,99373.0
2022-10-14 13:00:00,30.54,30.66,30.43,30.49,90439.0,28.1249,28.2354,28.0236,28.0788,90439.0
2022-10-14 13:30:00,30.49,30.49,30.38,30.48,114124.0,28.0788,28.0788,27.9775,28.0696,114124.0
2022-10-14 14:00:00,30.46,30.47,30.25,30.31,242861.0,28.0512,28.0604,27.8578,27.9131,242861.0
2022-10-14 14:30:00,30.3,30.32,30.22,30.28,227890.0,27.9038,27.9223,27.8302,27.8854,227890.0
2022-10-14 15:00:00,30.3,30.49,30.29,30.43,124659.0,27.9038,28.0788,27.8946,28.0236,124659.0
2022-10-14 15:30:00,30.43,30.46,30.23,30.27,547908.0,28.0236,28.0512,27.8394,27.8762,547908.0
2022-10-17 09:30:00,31.04,31.19,30.64,30.77,152103.0,28.5853,28.7235,28.217,28.3367,152103.0
2022-10-17 10:00:00,30.83,31.13,30.81,31.01,189960.0,28.3919,28.6682,28.3735,28.5577,189960.0
2022-10-17 10:30:00,31.01,31.04,30.67,30.72,137199.0,28.5577,28.5853,28.2446,28.2906,137199.0
2022-10-17 11:00:00,30.72,30.88,30.66,30.87,103311.0,28.2906,28.438,28.2354,28.4288,103311.0
2022-10-17 11:30:00,30.87,31.03,30.85,30.92,112224.0,28.4288,28.5761,28.4103,28.4748,112224.0
2022-10-17 12:00:00,30.92,31.08,30.91,31.04,96244.0,28.4748,28.6222,28.4656,28.5853,96244.0
2022-10-17 12:30:00,31.04,31.09,30.96,30.98,101154.0,28.5853,28.6314,28.5117,28.5301,101154.0
2022-10-17 13:00:00,30.97,31.19,30.91,31.18,91074.0,28.5209,28.7235,28.4656,28.7143,91074.0
2022-10-17 13:30:00,31.18,31.26,31.14,31.19,103083.0,28.7143,28.7879,28.6774,28.7235,103083.0
2022-10-17 14:00:00,31.19,31.22,31.05,31.14,97861.0,28.7235,28.7511,28.5945,28.6774,97861.0
2022-10-17 14:30:00,31.15,31.23,31.09,31.13,173267.0,28.6866,28.7603,28.6314,28.6682,173267.0
2022-10-17 15:00:00,31.12,31.29,31.06,31.25,298164.0,28.659,28.8156,28.6037,28.7787,298164.0
2022-10-17 15:30:00,31.25,31.37,31.23,31.35,881317.0,28.7787,28.8892,28.7603,28.8708,881317.0
2022-10-18 09:30:00,32.27,32.76,32.15,32.44,292827.0,29.7181,30.1693,29.6075,29.8746,292827.0
2022-10-18 10:00:00,32.43,32.53,32.0,32.0,160654.0,29.8654,29.9575,29.4694,29.4694,160654.0
2022-10-18 10:30:00,32.01,32.04,31.79,31.89,117269.0,29.4786,29.5062,29.276,29.3681,117269.0
2022-10-18 11:00:00,31.88,32.05,31.49,31.54,105853.0,29.3589,29.5155,28.9997,29.0458,105853.0
2022-10-18 11:30:00,31.54,31.67,31.42,31.55,94665.0,29.0458,29.1655,28.9353,29.055,94665.0
2022-10-18 12:00:00,31.54,31.59,31.37,31.42,251797.0,29.0458,29.0918,28.8892,28.9353,251797.0
2022-10-18 12:30:00,31.41,31.68,31.39,31.61,151824.0,28.9261,29.1747,28.9076,29.1102,151824.0
2022-10-18 13:00:00,31.61,31.62,31.34,31.5,168421.0,29.1102,29.1195,28.8616,29.0089,168421.0
2022-10-18 13:30:00,31.49,31.6,31.45,31.54,201900.0,28.9997,29.101,28.9629,29.0458,201900.0
2022-10-18 14:00:00,31.53,31.53,31.38,31.49,92700.0,29.0366,29.0366,28.8984,28.9997,92700.0
2022-10-18 14:30:00,31.49,31.49,31.08,31.14,179905.0,28.9997,28.9997,28.6222,28.6774,179905.0
2022-10-18 15:00:00,31.13,31.19,31.04,31.16,189495.0,28.6682,28.7235,28.5853,28.6958,189495.0
2022-10-18 15:30:00,31.15,31.36,31.12,31.3,541882.0,28.6866,28.88,28.659,28.8248,541882.0
2022-10-19 09:30:00,31.01,31.31,30.52,30.56,122734.0,28.5577,28.834,28.1064,28.1433,122734.0
2022-10-19 10:00:00,30.56,30.83,30.51,30.83,94560.0,28.1433,28.3919,28.0972,28.3919,94560.0
2022-10-19 10:30:00,30.83,30.88,30.53,30.57,90243.0,28.3919,28.438,28.1157,28.1525,90243.0
2022-10-19 11:00:00,30.56,30.76,30.56,30.65,60347.0,28.1433,28.3275,28.1433,28.2262,60347.0
2022-10-19 11:30:00,30.65,30.72,30.58,30.62,70013.0,28.2262,28.2906,28.1617,28.1985,70013.0
2022-10-19 12:00:00,30.61,30.61,30.35,30.38,72912.0,28.1893,28.1893,27.9499,27.9775,72912.0
2022-10-19 12:30:00,30.37,30.42,30.17,30.25,69270.0,27.9683,28.0144,27.7841,27.8578,69270.0
2022-10-19 13:00:00,30.24,30.28,30.09,30.24,142754.0,27.8486,27.8854,27.7105,27.8486,142754.0
2022-10-19 13:30:00,30.24,30.36,30.22,30.31,88865.0,27.8486,27.9591,27.8302,27.9131,88865.0
2022-10-19 14:00:00,30.32,30.68,30.29,30.68,146994.0,27.9223,28.2538,27.8946,28.2538,146994.0
2022-10-19 14:30:00,30.68,30.72,30.58,30.61,171122.0,28.2538,28.2906,28.1617,28.1893,171122.0
2022-10-19 15:00:00,30.61,30.65,30.51,30.52,123189.0,28.1893,28.2262,28.0972,28.1064,123189.0
2022-10-19 15:30:00,30.53,30.63,30.43,30.62,548333.0,28.1157,28.2077,28.0236,28.1985,548333.0
2022-10-20 09:30:00,30.78,31.45,30.73,31.32,174976.0,28.3459,28.9629,28.2998,28.8432,174976.0
2022-10-20 10:00:00,31.33,31.86,31.32,31.73,177524.0,28.8524,29.3405,28.8432,29.2208,177524.0
2022-10-20 10:30:00,31.73,31.78,31.56,31.76,153087.0,29.2208,29.2668,29.0642,29.2484,153087.0
2022-10-20 11:00:00,31.76,31.91,31.66,31.71,178713.0,29.2484,29.3865,29.1563,29.2023,178713.0
2022-10-20 11:30:00,31.71,31.81,31.6,31.6,165244.0,29.2023,29.2944,29.101,29.101,165244.0
2022-10-20 12:00:00,31.6,31.62,31.06,31.07,303815.0,29.101,29.1195,28.6037,28.613,303815.0
2022-10-20 12:30:00,31.07,31.17,30.75,30.82,105328.0,28.613,28.705,28.3183,28.3827,105328.0
2022-10-20 13:00:00,30.81,30.89,30.69,30.89,221695.0,28.3735,28.4472,28.263,28.4472,221695.0
2022-10-20 13:30:00,30.89,30.93,30.57,30.6,211660.0,28.4472,28.484,28.1525,28.1801,211660.0
2022-10-20 14:00:00,30.58,30.63,30.48,30.6,205192.0,28.1617,28.2077,28.0696,28.1801,205192.0
2022-10-20 14:30:00,30.6,30.73,30.55,30.64,124892.0,28.1801,28.2998,28.1341,28.217,124892.0
2022-10-20 15:00:00,30.64,30.67,30.37,30.45,123603.0,28.217,28.2446,27.9683,28.042,123603.0
2022-10-20 15:30:00,30.45,30.62,30.35,30.46,524595.0,28.042,28.1985,27.9499,28.0512,524595.0
2022-10-21 09:30:00,30.48,31.02,30.18,30.98,221445.0,28.0696,28.5669,27.7933,28.5301,221445.0
2022-10-21 10:00:00,31.0,31.4,30.67,30.67,116975.0,28.5485,28.9169,28.2446,28.2446,116975.0
2022-10-21 10:30:00,30.68,30.76,30.47,30.54,116381.0,28.2538,28.3275,28.0604,28.1249,116381.0
2022-10-21 11:00:00,30.55,30.67,30.44,30.61,101928.0,28.1341,28.2446,28.0328,28.1893,101928.0
2022-10-21 11:30:00,30.62,30.81,30.58,30.68,99652.0,28.1985,28.3735,28.1617,28.2538,99652.0
2022-10-21 12:00:00,30.71,30.81,30.56,30.59,86478.0,28.2814,28.3735,28.1433,28.1709,86478.0
2022-10-21 12:30:00,30.59,30.9,30.59,30.78,69849.0,28.1709,28.4564,28.1709,28.3459,69849.0
2022-10-21 13:00:00,30.78,30.95,30.78,30.92,62905.0,28.3459,28.5024,28.3459,28.4748,62905.0
2022-10-21 13:30:00,30.91,31.06,30.87,31.01,52186.0,28.4656,28.6037,28.4288,28.5577,52186.0
2022-10-21 14:00:00,31.01,31.08,30.91,31.02,87657.0,28.5577,28.6222,28.4656,28.5669,87657.0
2022-10-21 14:30:00,31.02,31.1,30.89,30.98,101723.0,28.5669,28.6406,28.4472,28.5301,101723.0
2022-10-21 15:00:00,30.99,31.21,30.98,31.19,126696.0,28.5393,28.7419,28.5301,28.7235,126696.0
2022-10-21 15:30:00,31.19,31.3,31.14,31.26,522511.0,28.7235,28.8248,28.6774,28.7879,522511.0
2022-10-24 09:30:00,31.24,31.3,30.54,30.89,232415.0,28.7695,28.8248,28.1249,28.4472,232415.0
2022-10-24 10:00:00,30.89,30.89,30.17,30.29,283416.0,28.4472,28.4472,27.7841,27.8946,283416.0
2022-10-24 10:30:00,30.28,30.32,29.97,30.25,357211.0,27.8854,27.9223,27.5999,27.8578,357211.0
2022-10-24 11:00:00,30.26,30.35,29.96,30.23,353403.0,27.867,27.9499,27.5907,27.8394,353403.0
2022-10-24 11:30:00,30.25,30.34,30.0,30.3,172384.0,27.8578,27.9407,27.6276,27.9038,172384.0
2022-10-24 12:00:00,30.3,30.44,30.22,30.37,143314.0,27.9038,28.0328,27.8302,27.9683,143314.0
2022-10-24 12:30:00,30.38,30.38,30.17,30.18,197795.0,27.9775,27.9775,27.7841,27.7933,197795.0
2022-10-24 13:00:00,30.18,30.33,30.07,30.14,254306.0,27.7933,27.9315,27.692,27.7565,254306.0
2022-10-24 13:30:00,30.13,30.29,30.11,30.29,102933.0,27.7473,27.8946,27.7289,27.8946,102933.0
2022-10-24 14:00:00,30.29,30.44,30.26,30.41,109524.0,27.8946,28.0328,27.867,28.0051,109524.0
2022-10-24 14:30:00,30.4,30.54,30.4,30.52,122897.0,27.9959,28.1249,27.9959,28.1064,122897.0
2022-10-24 15:00:00,30.52,30.62,30.45,30.49,226277.0,28.1064,28.1985,28.042,28.0788,226277.0
2022-10-24 15:30:00,30.5,30.51,30.3,30.36,683947.0,28.088,28.0972,27.9038,27.9591,683947.0
2022-10-25 09:30:00,30.46,31.37,30.06,31.33,327505.0,28.0512,28.8892,27.6828,28.8524,327505.0
2022-10-25 10:00:00,31.33,31.59,31.27,31.57,124734.0,28.8524,29.0918,28.7971,29.0734,124734.0
2022-10-25 10:30:00,31.58,31.64,31.38,31.58,183053.0,29.0826,29.1379,28.8984,29.0826,183053.0
2022-10-25 11:00:00,31.61,31.97,31.6,31.92,103610.0,29.1102,29.4418,29.101,29.3957,103610.0
2022-10-25 11:30:00,31.92,32.02,31.86,31.92,100072.0,29.3957,29.4878,29.3405,29.3957,100072.0
2022-10-25 12:00:00,31.92,32.2,31.9,32.05,160568.0,29.3957,29.6536,29.3773,29.5155,160568.0
2022-10-25 12:30:00,32.06,32.15,31.92,32.01,164720.0,29.5247,29.6075,29.3957,29.4786,164720.0
2022-10-25 13:00:00,32.01,32.1,31.73,31.85,132624.0,29.4786,29.5615,29.2208,29.3313,132624.0
2022-10-25 13:30:00,31.84,31.9,31.67,31.79,172280.0,29.3221,29.3773,29.1655,29.276,172280.0
2022-10-25 14:00:00,31.78,31.9,31.73,31.75,115469.0,29.2668,29.3773,29.2208,29.2392,115469.0
2022-10-25 14:30:00,31.75,31.85,31.69,31.82,128703.0,29.2392,29.3313,29.1839,29.3036,128703.0
2022-10-25 15:00:00,31.81,31.99,31.79,31.96,226129.0,29.2944,29.4602,29.276,29.4326,226129.0
2022-10-25 15:30:00,31.97,32.05,31.91,31.96,624422.0,29.4418,29.5155,29.3865,29.4326,624422.0
2022-10-26 09:30:00,31.67,32.15,31.34,31.79,206495.0,29.1655,29.6075,28.8616,29.276,206495.0
2022-10-26 10:00:00,31.8,32.3,31.79,32.22,98253.0,29.2852,29.7457,29.276,29.672,98253.0
2022-10-26 10:30:00,32.23,32.33,32.05,32.06,110604.0,29.6812,29.7733,29.5155,29.5247,110604.0
2022-10-26 11:00:00,32.07,32.38,32.06,32.3,91868.0,29.5339,29.8194,29.5247,29.7457,91868.0
2022-10-26 11:30:00,32.3,32.44,32.3,32.41,85765.0,29.7457,29.8746,29.7457,29.847,85765.0
2022-10-26 12:00:00,32.42,32.53,32.39,32.45,78998.0,29.8562,29.9575,29.8286,29.8838,78998.0
2022-10-26 12:30:00,32.45,32.54,32.1,32.12,88195.0,29.8838,29.9667,29.5615,29.5799,88195.0
2022-10-26 13:00:00,32.11,32.13,31.92,31.94,79426.0,29.5707,29.5891,29.3957,29.4142,79426.0
2022-10-26 13:30:00,31.95,32.0,31.89,31.97,75390.0,29.4234,29.4694,29.3681,29.4418,75390.0
2022-10-26 14:00:00,31.96,32.0,31.74,31.75,85572.0,29.4326,29.4694,29.23,29.2392,85572.0
2022-10-26 14:30:00,31.75,31.82,31.69,31.73,121728.0,29.2392,29.3036,29.1839,29.2208,121728.0
2022-10-26 15:00:00,31.73,31.83,31.68,31.73,155170.0,29.2208,29.3129,29.1747,29.2208,155170.0
2022-10-26 15:30:00,31.73,31.75,31.6,31.67,647353.0,29.2208,29.2392,29.101,29.1655,647353.0
2022-10-27 09:30:00,31.96,32.45,31.62,31.75,146586.0,29.4326,29.8838,29.1195,29.2392,146586.0
2022-10-27 10:00:00,31.77,32.16,31.75,32.0,68543.0,29.2576,29.6168,29.2392,29.4694,68543.0
2022-10-27 10:30:00,31.99,32.05,31.65,31.79,105757.0,29.4602,29.5155,29.1471,29.276,105757.0
2022-10-27 11:00:00,31.79,32.05,31.77,32.01,82493.0,29.276,29.5155,29.2576,29.4786,82493.0
2022-10-27 11:30:00,32.01,32.16,31.93,31.99,78855.0,29.4786,29.6168,29.4049,29.4602,78855.0
2022-10-27 12:00:00,31.99,32.13,31.89,31.9,50077.0,29.4602,29.5891,29.3681,29.3773,50077.0
2022-10-27 12:30:00,31.88,32.06,31.86,32.05,45553.0,29.3589,29.5247,29.3405,29.5155,45553.0
2022-10-27 13:00:00,32.07,32.19,32.02,32.09,50572.0,29.5339,29.6444,29.4878,29.5523,50572.0
2022-10-27 13:30:00,32.09,32.1,31.91,31.92,77055.0,29.5523,29.5615,29.3865,29.3957,77055.0
2022-10-27 14:00:00,31.92,31.94,31.76,31.78,53704.0,29.3957,29.4142,29.2484,29.2668,53704.0
2022-10-27 14:30:00,31.78,31.84,31.72,31.75,76722.0,29.2668,29.3221,29.2115,29.2392,76722.0
2022-10-27 15:00:00,31.75,31.82,31.64,31.71,151195.0,29.2392,29.3036,29.1379,29.2023,151195.0
2022-10-27 15:30:00,31.71,31.75,31.62,31.7,373806.0,29.2023,29.2392,29.1195,29.1931,373806.0
2022-10-28 09:30:00,31.59,31.94,31.41,31.52,163122.0,29.0918,29.4142,28.9261,29.0274,163122.0
2022-10-28 10:00:00,31.53,31.67,31.26,31.6,111695.0,29.0366,29.1655,28.7879,29.101,111695.0
2022-10-28 10:30:00,31.6,31.64,31.41,31.56,76807.0,29.101,29.1379,28.9261,29.0642,76807.0
2022-10-28 11:00:00,31.58,31.67,31.32,31.42,166832.0,29.0826,29.1655,28.8432,28.9353,166832.0
2022-10-28 11:30:00,31.42,31.72,31.41,31.63,65961.0,28.9353,29.2115,28.9261,29.1287,65961.0
2022-10-28 12:00:00,31.63,31.88,31.62,31.86,73048.0,29.1287,29.3589,29.1195,29.3405,73048.0
2022-10-28 12:30:00,31.87,31.91,31.8,31.84,32632.0,29.3497,29.3865,29.2852,29.3221,32632.0
2022-10-28 13:00:00,31.84,31.98,31.84,31.9,75595.0,29.3221,29.451,29.3221,29.3773,75595.0
2022-10-28 13:30:00,31.89,31.95,31.88,31.88,39820.0,29.3681,29.4234,29.3589,29.3589,39820.0
2022-10-28 14:00:00,31.89,31.98,31.84,31.9,47361.0,29.3681,29.451,29.3221,29.3773,47361.0
2022-10-28 14:30:00,31.91,32.09,31.9,32.05,73355.0,29.3865,29.5523,29.3773,29.5155,73355.0
2022-10-28 15:00:00,32.06,32.15,32.03,32.04,197340.0,29.5247,29.6075,29.497,29.5062,197340.0
2022-10-28 15:30:00,32.03,32.1,31.9,31.94,720797.0,29.497,29.5615,29.3773,29.4142,720797.0
2022-10-31 09:30:00,31.84,32.21,31.67,31.95,214721.0,29.3221,29.6628,29.1655,29.4234,214721.0
2022-10-31 10:00:00,31.95,32.14,31.74,31.8,115053.0,29.4234,29.5983,29.23,29.2852,115053.0
2022-10-31 10:30:00,31.81,32.01,31.72,31.85,171168.0,29.2944,29.4786,29.2115,29.3313,171168.0
2022-10-31 11:00:00,31.84,32.05,31.75,32.02,155728.0,29.3221,29.5155,29.2392,29.4878,155728.0
2022-10-31 11:30:00,32.01,32.13,31.87,31.95,82524.0,29.4786,29.5891,29.3497,29.4234,82524.0
2022-10-31 12:00:00,31.96,31.97,31.75,31.76,82800.0,29.4326,29.4418,29.2392,29.2484,82800.0
2022-10-31 12:30:00,31.75,31.79,31.65,31.69,106795.0,29.2392,29.276,29.1471,29.1839,106795.0
2022-10-31 13:00:00,31.69,31.84,31.64,31.79,357002.0,29.1839,29.3221,29.1379,29.276,357002.0
2022-10-31 13:30:00,31.78,31.81,31.62,31.71,123346.0,29.2668,29.2944,29.1195,29.2023,123346.0
2022-10-31 14:00:00,31.71,31.8,31.67,31.74,133028.0,29.2023,29.2852,29.1655,29.23,133028.0
2022-10-31 14:30:00,31.74,31.76,31.57,31.6,244656.0,29.23,29.2484,29.0734,29.101,244656.0
2022-10-31 15:00:00,31.61,31.77,31.56,31.76,222610.0,29.1102,29.2576,29.0642,29.2484,222610.0
2022-10-31 15:30:00,31.76,31.82,31.55,31.65,758007.0,29.2484,29.3036,29.055,29.1471,758007.0
2022-11-01 09:30:00,32.41,32.8,32.31,32.37,280931.0,29.847,30.2061,29.7549,29.8101,280931.0
2022-11-01 10:00:00,32.38,32.42,31.79,32.03,176846.0,29.8194,29.8562,29.276,29.497,176846.0
2022-11-01 10:30:00,32.06,32.07,31.61,31.73,186278.0,29.5247,29.5339,29.1102,29.2208,186278.0
2022-11-01 11:00:00,31.73,32.01,31.63,32.01,172906.0,29.2208,29.4786,29.1287,29.4786,172906.0
2022-11-01 11:30:00,32.04,32.12,31.86,32.05,97784.0,29.5062,29.5799,29.3405,29.5155,97784.0
2022-11-01 12:00:00,32.04,32.23,32.02,32.14,142729.0,29.5062,29.6812,29.4878,29.5983,142729.0
2022-11-01 12:30:00,32.15,32.38,32.09,32.37,78355.0,29.6075,29.8194,29.5523,29.8101,78355.0
2022-11-01 13:00:00,32.38,32.42,32.28,32.33,79972.0,29.8194,29.8562,29.7273,29.7733,79972.0
2022-11-01 13:30:00,32.33,32.42,32.29,32.42,78736.0,29.7733,29.8562,29.7365,29.8562,78736.0
2022-11-01 14:00:00,32.43,32.44,32.28,32.31,78349.0,29.8654,29.8746,29.7273,29.7549,78349.0
2022-11-01 14:30:00,32.31,32.33,32.14,32.24,77081.0,29.7549,29.7733,29.5983,29.6904,77081.0
2022-11-01 15:00:00,32.23,32.28,32.13,32.2,162185.0,29.6812,29.7273,29.5891,29.6536,162185.0
2022-11-01 15:30:00,32.2,32.27,32.12,32.17,404162.0,29.6536,29.7181,29.5799,29.626,404162.0
2022-11-02 09:30:00,31.97,32.03,31.59,31.7,321501.0,29.4418,29.497,29.0918,29.1931,321501.0
2022-11-02 10:00:00,31.71,31.82,31.44,31.48,123041.0,29.2023,29.3036,28.9537,28.9905,123041.0
2022-11-02 10:30:00,31.48,31.53,31.31,31.46,117268.0,28.9905,29.0366,28.834,28.9721,117268.0
2022-11-02 11:00:00,31.47,31.51,31.38,31.42,68292.0,28.9813,29.0182,28.8984,28.9353,68292.0
2022-11-02 11:30:00,31.43,31.46,31.3,31.31,96802.0,28.9445,28.9721,28.8248,28.834,96802.0
2022-11-02 12:00:00,31.32,31.33,31.09,31.12,109541.0,28.8432,28.8524,28.6314,28.659,109541.0
2022-11-02 12:30:00,31.13,31.17,31.04,31.14,79518.0,28.6682,28.705,28.5853,28.6774,79518.0
2022-11-02 13:00:00,31.13,31.22,31.07,31.2,66209.0,28.6682,28.7511,28.613,28.7327,66209.0
2022-11-02 13:30:00,31.19,31.31,31.11,31.24,84092.0,28.7235,28.834,28.6498,28.7695,84092.0
2022-11-02 14:00:00,31.26,31.81,31.15,31.79,144342.0,28.7879,29.2944,28.6866,29.276,144342.0
2022-11-02 14:30:00,31.81,31.92,31.02,31.16,287337.0,29.2944,29.3957,28.5669,28.6958,287337.0
2022-11-02 15:00:00,31.14,31.43,30.7,30.78,233045.0,28.6774,28.9445,28.2722,28.3459,233045.0
2022-11-02 15:30:00,30.77,30.81,30.54,30.57,791765.0,28.3367,28.3735,28.1249,28.1525,791765.0
2022-11-03 09:30:00,30.34,30.44,29.23,29.29,321036.0,27.9407,28.0328,26.9185,26.9737,321036.0
2022-11-03 10:00:00,29.3,30.1,29.3,30.07,233852.0,26.9829,27.7197,26.9829,27.692,233852.0
2022-11-03 10:30:00,30.06,30.26,29.81,30.22,157205.0,27.6828,27.867,27.4526,27.8302,157205.0
2022-11-03 11:00:00,30.21,30.23,29.97,30.02,119592.0,27.821,27.8394,27.5999,27.646,119592.0
2022-11-03 11:30:00,30.0,30.22,29.92,30.11,142031.0,27.6276,27.8302,27.5539,27.7289,142031.0
2022-11-03 12:00:00,30.11,30.4,30.06,30.38,126042.0,27.7289,27.9959,27.6828,27.9775,126042.0
2022-11-03 12:30:00,30.38,30.47,30.15,30.41,242473.0,27.9775,28.0604,27.7657,28.0051,242473.0
2022-11-03 13:00:00,30.41,30.44,30.22,30.26,97912.0,28.0051,28.0328,27.8302,27.867,97912.0
2022-11-03 13:30:00,30.26,30.37,30.2,30.26,85649.0,27.867,27.9683,27.8118,27.867,85649.0
2022-11-03 14:00:00,30.26,30.34,30.19,30.32,88283.0,27.867,27.9407,27.8025,27.9223,88283.0
2022-11-03 14:30:00,30.32,30.37,30.26,30.33,145848.0,27.9223,27.9683,27.867,27.9315,145848.0
2022-11-03 15:00:00,30.33,30.36,30.25,30.32,134970.0,27.9315,27.9591,27.8578,27.9223,134970.0
2022-11-03 15:30:00,30.31,30.36,30.0,30.05,642673.0,27.9131,27.9591,27.6276,27.6736,642673.0
2022-11-04 09:30:00,31.22,32.27,31.18,31.58,583723.0,28.7511,29.7181,28.7143,29.0826,583723.0
2022-11-04 10:00:00,31.6,31.82,31.33,31.8,245134.0,29.101,29.3036,28.8524,29.2852,245134.0
2022-11-04 10:30:00,31.81,32.21,31.78,32.2,267380.0,29.2944,29.6628,29.2668,29.6536,267380.0
2022-11-04 11:00:00,32.21,32.39,32.02,32.02,243352.0,29.6628,29.8286,29.4878,29.4878,243352.0
2022-11-04 11:30:00,32.02,32.12,31.56,31.62,229407.0,29.4878,29.5799,29.0642,29.1195,229407.0
2022-11-04 12:00:00,31.63,31.82,31.46,31.82,224623.0,29.1287,29.3036,28.9721,29.3036,224623.0
2022-11-04 12:30:00,31.81,31.88,31.6,31.78,161278.0,29.2944,29.3589,29.101,29.2668,161278.0
2022-11-04 13:00:00,31.77,32.04,31.64,31.99,129323.0,29.2576,29.5062,29.1379,29.4602,129323.0
2022-11-04 13:30:00,32.0,32.15,31.95,32.06,187013.0,29.4694,29.6075,29.4234,29.5247,187013.0
2022-11-04 14:00:00,32.07,32.13,31.9,32.08,142865.0,29.5339,29.5891,29.3773,29.5431,142865.0
2022-11-04 14:30:00,32.09,32.27,32.02,32.18,187662.0,29.5523,29.7181,29.4878,29.6352,187662.0
2022-11-04 15:00:00,32.17,32.34,32.13,32.28,242645.0,29.626,29.7825,29.5891,29.7273,242645.0
2022-11-04 15:30:00,32.28,32.48,32.22,32.47,669407.0,29.7273,29.9114,29.672,29.9022,669407.0
2022-11-07 09:30:00,32.56,32.7,31.72,31.74,239745.0,29.9851,30.114,29.2115,29.23,239745.0
2022-11-07 10:00:00,31.75,31.79,31.39,31.53,221499.0,29.2392,29.276,28.9076,29.0366,221499.0
2022-11-07 10:30:00,31.52,31.72,31.29,31.72,227443.0,29.0274,29.2115,28.8156,29.2115,227443.0
2022-11-07 11:00:00,31.74,31.86,31.51,31.59,201064.0,29.23,29.3405,29.0182,29.0918,201064.0
2022-11-07 11:30:00,31.6,31.72,31.5,31.54,145055.0,29.101,29.2115,29.0089,29.0458,145055.0
2022-11-07 12:00:00,31.54,31.71,31.47,31.5,145818.0,29.0458,29.2023,28.9813,29.0089,145818.0
2022-11-07 12:30:00,31.5,31.51,31.14,31.24,294956.0,29.0089,29.0182,28.6774,28.7695,294956.0
2022-11-07 13:00:00,31.25,31.69,31.24,31.55,120434.0,28.7787,29.1839,28.7695,29.055,120434.0
2022-11-07 13:30:00,31.56,31.57,31.43,31.54,82628.0,29.0642,29.0734,28.9445,29.0458,82628.0
2022-11-07 14:00:00,31.55,31.88,31.5,31.88,116370.0,29.055,29.3589,29.0089,29.3589,116370.0
2022-11-07 14:30:00,31.88,31.99,31.86,31.86,108111.0,29.3589,29.4602,29.3405,29.3405,108111.0
2022-11-07 15:00:00,31.87,32.08,31.87,32.02,149293.0,29.3497,29.5431,29.3497,29.4878,149293.0
2022-11-07 15:30:00,32.02,32.04,31.92,32.01,399365.0,29.4878,29.5062,29.3957,29.4786,399365.0
2022-11-08 09:30:00,32.32,32.62,32.01,32.51,319882.0,29.7641,30.0404,29.4786,29.9391,319882.0
2022-11-08 10:00:00,32.48,32.66,32.4,32.59,227633.0,29.9114,30.0772,29.8378,30.0127,227633.0
2022-11-08 10:30:00,32.61,32.82,32.59,32.82,191060.0,30.0312,30.2246,30.0127,30.2246,191060.0
2022-11-08 11:00:00,32.82,32.91,32.74,32.83,135937.0,30.2246,30.3074,30.1509,30.2338,135937.0
2022-11-08 11:30:00,32.83,32.94,32.82,32.89,93120.0,30.2338,30.3351,30.2246,30.289,93120.0
2022-11-08 12:00:00,32.9,32.92,32.74,32.81,98591.0,30.2982,30.3167,30.1509,30.2154,98591.0
2022-11-08 12:30:00,32.8,32.88,32.69,32.73,66152.0,30.2061,30.2798,30.1048,30.1417,66152.0
2022-11-08 13:00:00,32.72,32.77,32.34,32.4,106600.0,30.1325,30.1785,29.7825,29.8378,106600.0
2022-11-08 13:30:00,32.39,32.44,32.2,32.24,109650.0,29.8286,29.8746,29.6536,29.6904,109650.0
2022-11-08 14:00:00,32.24,32.29,31.82,31.82,107188.0,29.6904,29.7365,29.3036,29.3036,107188.0
2022-11-08 14:30:00,31.82,32.1,31.74,32.02,97406.0,29.3036,29.5615,29.23,29.4878,97406.0
2022-11-08 15:00:00,32.01,32.3,31.99,32.3,145829.0,29.4786,29.7457,29.4602,29.7457,145829.0
2022-11-08 15:30:00,32.29,32.45,32.24,32.29,579368.0,29.7365,29.8838,29.6904,29.7365,579368.0
2022-11-09 09:30:00,31.93,32.24,31.59,32.02,217890.0,29.4049,29.6904,29.0918,29.4878,217890.0
2022-11-09 10:00:00,32.04,32.73,32.04,32.48,372668.0,29.5062,30.1417,29.5062,29.9114,372668.0
2022-11-09 10:30:00,32.48,32.65,32.27,32.4,204956.0,29.9114,30.068,29.7181,29.8378,204956.0
2022-11-09 11:00:00,32.41,32.53,32.17,32.2,283781.0,29.847,29.9575,29.626,29.6536,283781.0
2022-11-09 11:30:00,32.19,32.27,32.05,32.13,147484.0,29.6444,29.7181,29.5155,29.5891,147484.0
2022-11-09 12:00:00,32.14,32.16,31.76,31.87,111468.0,29.5983,29.6168,29.2484,29.3497,111468.0
2022-11-09 12:30:00,31.86,31.97,31.74,31.88,128691.0,29.3405,29.4418,29.23,29.3589,128691.0
2022-11-09 13:00:00,31.88,31.95,31.57,31.6,124591.0,29.3589,29.4234,29.0734,29.101,124591.0
2022-11-09 13:30:00,31.6,31.6,31.34,31.41,179289.0,29.101,29.101,28.8616,28.9261,179289.0
2022-11-09 14:00:00,31.4,31.42,31.27,31.29,338024.0,28.9169,28.9353,28.7971,28.8156,338024.0
2022-11-09 14:30:00,31.28,31.3,31.15,31.22,184378.0,28.8063,28.8248,28.6866,28.7511,184378.0
2022-11-09 15:00:00,31.21,31.43,31.1,31.28,275971.0,28.7419,28.9445,28.6406,28.8063,275971.0
2022-11-09 15:30:00,31.27,31.32,31.07,31.23,807827.0,28.7971,28.8432,28.613,28.7603,807827.0
2022-11-10 09:30:00,31.32,32.26,29.65,32.15,1159191.0,28.8432,29.7088,27.3052,29.6075,1159191.0
2022-11-10 10:00:00,32.15,32.87,32.14,32.54,345136.0,29.6075,30.2706,29.5983,29.9667,345136.0
2022-11-10 10:30:00,32.56,32.63,31.94,32.51,283342.0,29.9851,30.0496,29.4142,29.9391,283342.0
2022-11-10 11:00:00,32.51,32.62,32.1,32.2,204799.0,29.9391,30.0404,29.5615,29.6536,204799.0
2022-11-10 11:30:00,32.21,32.62,32.16,32.48,273468.0,29.6628,30.0404,29.6168,29.9114,273468.0
2022-11-10 12:00:00,32.48,32.53,32.11,32.17,162412.0,29.9114,29.9575,29.5707,29.626,162412.0
2022-11-10 12:30:00,32.15,32.21,31.66,31.66,207446.0,29.6075,29.6628,29.1563,29.1563,207446.0
2022-11-10 13:00:00,31.67,31.87,31.51,31.67,203607.0,29.1655,29.3497,29.0182,29.1655,203607.0
2022-11-10 13:30:00,31.68,31.78,31.42,31.46,243960.0,29.1747,29.2668,28.9353,28.9721,243960.0
2022-11-10 14:00:00,31.46,31.58,31.16,31.37,287358.0,28.9721,29.0826,28.6958,28.8892,287358.0
2022-11-10 14:30:00,31.37,31.66,31.33,31.64,219180.0,28.8892,29.1563,28.8524,29.1379,219180.0
2022-11-10 15:00:00,31.64,32.08,31.6,32.07,320351.0,29.1379,29.5431,29.101,29.5339,320351.0
2022-11-10 15:30:00,32.07,32.56,32.04,32.53,1056005.0,29.5339,29.9851,29.5062,29.9575,1056005.0
2022-11-11 09:30:00,32.54,34.09,32.54,34.01,451150.0,29.9667,31.3941,29.9667,31.3205,451150.0
2022-11-11 10:00:00,34.04,34.83,33.85,34.67,191722.0,31.3481,32.0756,31.1731,31.9283,191722.0
2022-11-11 10:30:00,34.69,35.11,34.59,35.06,181960.0,31.9467,32.3335,31.8546,32.2874,181960.0
2022-11-11 11:00:00,35.07,35.16,34.69,34.73,193044.0,32.2966,32.3795,31.9467,31.9835,193044.0
2022-11-11 11:30:00,34.73,35.03,34.61,34.92,180868.0,31.9835,32.2598,31.873,32.1585,180868.0
2022-11-11 12:00:00,34.91,35.07,34.84,34.93,175031.0,32.1493,32.2966,32.0848,32.1677,175031.0
2022-11-11 12:30:00,34.94,35.09,34.82,35.05,149411.0,32.1769,32.315,32.0664,32.2782,149411.0
2022-11-11 13:00:00,35.03,35.31,35.02,35.27,94907.0,32.2598,32.5176,32.2506,32.4808,94907.0
2022-11-11 13:30:00,35.26,35.38,35.09,35.33,127768.0,32.4716,32.5821,32.315,32.5361,127768.0
2022-11-11 14:00:00,35.33,35.67,35.3,35.66,185915.0,32.5361,32.8492,32.5084,32.84,185915.0
2022-11-11 14:30:00,35.66,35.76,35.59,35.66,188500.0,32.84,32.9321,32.7755,32.84,188500.0
2022-11-11 15:00:00,35.66,35.73,35.31,35.44,251320.0,32.84,32.9044,32.5176,32.6374,251320.0
2022-11-11 15:30:00,35.44,35.59,35.35,35.38,804154.0,32.6374,32.7755,32.5545,32.5821,804154.0
2022-11-14 09:30:00,34.53,34.65,34.13,34.58,369039.0,31.7993,31.9098,31.431,31.8454,369039.0
2022-11-14 10:00:00,34.58,34.94,34.52,34.62,192583.0,31.8454,32.1769,31.7901,31.8822,192583.0
2022-11-14 10:30:00,34.62,35.04,34.44,34.95,197390.0,31.8822,32.269,31.7164,32.1861,197390.0
2022-11-14 11:00:00,34.94,34.99,34.58,34.81,143634.0,32.1769,32.223,31.8454,32.0572,143634.0
2022-11-14 11:30:00,34.8,35.01,34.73,34.97,127093.0,32.048,32.2414,31.9835,32.2045,127093.0
2022-11-14 12:00:00,34.99,35.11,34.88,34.99,164708.0,32.223,32.3335,32.1217,32.223,164708.0
2022-11-14 12:30:00,34.99,35.15,34.93,34.99,130416.0,32.223,32.3703,32.1677,32.223,130416.0
2022-11-14 13:00:00,34.98,35.19,34.95,35.19,141877.0,32.2137,32.4071,32.1861,32.4071,141877.0
2022-11-14 13:30:00,35.18,35.2,34.72,34.73,188027.0,32.3979,32.4163,31.9743,31.9835,188027.0
2022-11-14 14:00:00,34.73,34.85,34.61,34.69,162876.0,31.9835,32.094,31.873,31.9467,162876.0
2022-11-14 14:30:00,34.68,34.69,34.51,34.63,158398.0,31.9375,31.9467,31.7809,31.8914,158398.0
2022-11-14 15:00:00,34.64,34.69,34.41,34.5,193125.0,31.9006,31.9467,31.6888,31.7717,193125.0
2022-11-14 15:30:00,34.5,34.51,34.24,34.26,656335.0,31.7717,31.7809,31.5323,31.5507,656335.0
2022-11-15 09:30:00,35.05,35.44,34.29,34.81,191416.0,32.2782,32.6374,31.5783,32.0572,191416.0
2022-11-15 10:00:00,34.84,34.95,34.48,34.9,133477.0,32.0848,32.1861,31.7533,32.1401,133477.0
2022-11-15 10:30:00,34.9,35.2,34.86,35.02,122145.0,32.1401,32.4163,32.1032,32.2506,122145.0
2022-11-15 11:00:00,35.04,35.27,34.96,35.11,88537.0,32.269,32.4808,32.1953,32.3335,88537.0
2022-11-15 11:30:00,35.1,35.19,34.96,35.13,131252.0,32.3243,32.4071,32.1953,32.3519,131252.0
2022-11-15 12:00:00,35.14,35.37,35.04,35.21,145979.0,32.3611,32.5729,32.269,32.4256,145979.0
2022-11-15 12:30:00,35.21,35.3,34.99,35.15,124513.0,32.4256,32.5084,32.223,32.3703,124513.0
2022-11-15 13:00:00,35.16,35.18,34.59,34.62,123679.0,32.3795,32.3979,31.8546,31.8822,123679.0
2022-11-15 13:30:00,34.62,34.76,34.38,34.65,195239.0,31.8822,32.0111,31.6612,31.9098,195239.0
2022-11-15 14:00:00,34.65,35.22,34.47,35.12,194966.0,31.9098,32.4348,31.7441,32.3427,194966.0
2022-11-15 14:30:00,35.13,35.16,34.95,35.11,117732.0,32.3519,32.3795,32.1861,32.3335,117732.0
2022-11-15 15:00:00,35.09,35.17,35.02,35.04,175748.0,32.315,32.3887,32.2506,32.269,175748.0
2022-11-15 15:30:00,35.04,35.04,34.88,34.98,424563.0,32.269,32.269,32.1217,32.2137,424563.0
2022-11-16 09:30:00,34.19,34.27,33.48,33.73,175065.0,31.4862,31.5599,30.8324,31.0626,175065.0
2022-11-16 10:00:00,33.72,33.97,33.72,33.86,104264.0,31.0534,31.2836,31.0534,31.1823,104264.0
2022-11-16 10:30:00,33.86,34.06,33.75,33.99,87784.0,31.1823,31.3665,31.081,31.302,87784.0
2022-11-16 11:00:00,33.98,34.24,33.91,34.22,88677.0,31.2928,31.5323,31.2284,31.5138,88677.0
2022-11-16 11:30:00,34.24,34.34,34.21,34.27,100532.0,31.5323,31.6244,31.5046,31.5599,100532.0
2022-11-16 12:00:00,34.25,34.29,34.13,34.25,111538.0,31.5415,31.5783,31.431,31.5415,111538.0
2022-11-16 12:30:00,34.25,34.35,34.14,34.15,91402.0,31.5415,31.6336,31.4402,31.4494,91402.0
2022-11-16 13:00:00,34.15,34.24,34.07,34.19,110573.0,31.4494,31.5323,31.3757,31.4862,110573.0
2022-11-16 13:30:00,34.19,34.21,34.04,34.07,70677.0,31.4862,31.5046,31.3481,31.3757,70677.0
2022-11-16 14:00:00,34.08,34.42,34.05,34.39,86834.0,31.3849,31.698,31.3573,31.6704,86834.0
2022-11-16 14:30:00,34.39,34.44,34.23,34.35,110313.0,31.6704,31.7164,31.5231,31.6336,110313.0
2022-11-16 15:00:00,34.35,34.35,34.14,34.21,141345.0,31.6336,31.6336,31.4402,31.5046,141345.0
2022-11-16 15:30:00,34.2,34.46,34.19,34.35,611890.0,31.4954,31.7349,31.4862,31.6336,611890.0
2022-11-17 09:30:00,33.89,34.12,33.7,33.76,142932.0,31.2099,31.4218,31.035,31.0902,142932.0
2022-11-17 10:00:00,33.76,33.93,33.53,33.89,123140.0,31.0902,31.2468,30.8784,31.2099,123140.0
2022-11-17 10:30:00,33.9,33.95,33.64,33.75,98538.0,31.2192,31.2652,30.9797,31.081,98538.0
2022-11-17 11:00:00,33.75,33.81,33.61,33.71,77261.0,31.081,31.1363,30.9521,31.0442,77261.0
2022-11-17 11:30:00,33.7,33.95,33.61,33.91,58060.0,31.035,31.2652,30.9521,31.2284,58060.0
2022-11-17 12:00:00,33.91,34.11,33.89,34.07,66027.0,31.2284,31.4125,31.2099,31.3757,66027.0
2022-11-17 12:30:00,34.07,34.4,34.03,34.36,70153.0,31.3757,31.6796,31.3389,31.6428,70153.0
2022-11-17 13:00:00,34.36,34.47,34.3,34.41,60047.0,31.6428,31.7441,31.5875,31.6888,60047.0
2022-11-17 13:30:00,34.41,34.56,34.39,34.5,101022.0,31.6888,31.827,31.6704,31.7717,101022.0
2022-11-17 14:00:00,34.52,34.61,34.39,34.51,85711.0,31.7901,31.873,31.6704,31.7809,85711.0
2022-11-17 14:30:00,34.5,34.71,34.49,34.69,125583.0,31.7717,31.9651,31.7625,31.9467,125583.0
2022-11-17 15:00:00,34.69,34.77,34.52,34.61,287953.0,31.9467,32.0204,31.7901,31.873,287953.0
2022-11-17 15:30:00,34.61,35.0,34.58,34.89,1020814.0,31.873,32.2322,31.8454,32.1309,1020814.0
2022-11-18 09:30:00,35.38,35.85,35.25,35.55,288795.0,32.5821,33.0149,32.4624,32.7387,288795.0
2022-11-18 10:00:00,35.54,35.59,35.32,35.48,151153.0,32.7295,32.7755,32.5269,32.6742,151153.0
2022-11-18 10:30:00,35.47,35.51,35.26,35.32,125163.0,32.665,32.7018,32.4716,32.5269,125163.0
2022-11-18 11:00:00,35.32,35.38,35.09,35.09,122887.0,32.5269,32.5821,32.315,32.315,122887.0
2022-11-18 11:30:00,35.1,35.13,34.8,34.89,107211.0,32.3243,32.3519,32.048,32.1309,107211.0
2022-11-18 12:00:00,34.89,34.9,34.62,34.77,97348.0,32.1309,32.1401,31.8822,32.0204,97348.0
2022-11-18 12:30:00,34.76,34.78,34.6,34.75,80855.0,32.0111,32.0296,31.8638,32.0019,80855.0
2022-11-18 13:00:00,34.74,34.93,34.69,34.91,83224.0,31.9927,32.1677,31.9467,32.1493,83224.0
2022-11-18 13:30:00,34.91,34.93,34.77,34.84,124958.0,32.1493,32.1677,32.0204,32.0848,124958.0
2022-11-18 14:00:00,34.84,34.93,34.69,34.72,185261.0,32.0848,32.1677,31.9467,31.9743,185261.0
2022-11-18 14:30:00,34.72,34.91,34.7,34.91,145227.0,31.9743,32.1493,31.9559,32.1493,145227.0
2022-11-18 15:00:00,34.91,35.09,34.9,35.09,167299.0,32.1493,32.315,32.1401,32.315,167299.0
2022-11-18 15:30:00,35.09,35.23,34.98,34.99,699098.0,32.315,32.444,32.2137,32.223,699098.0
2022-11-21 09:30:00,34.62,34.93,34.5,34.58,236362.0,31.8822,32.1677,31.7717,31.8454,236362.0
2022-11-21 10:00:00,34.59,34.75,34.19,34.28,162245.0,31.8546,32.0019,31.4862,31.5691,162245.0
2022-11-21 10:30:00,34.29,34.48,34.12,34.19,138457.0,31.5783,31.7533,31.4218,31.4862,138457.0
2022-11-21 11:00:00,34.18,34.41,34.17,34.26,97176.0,31.477,31.6888,31.4678,31.5507,97176.0
2022-11-21 11:30:00,34.27,34.39,34.17,34.22,89719.0,31.5599,31.6704,31.4678,31.5138,89719.0
2022-11-21 12:00:00,34.22,34.34,34.09,34.17,108616.0,31.5138,31.6244,31.3941,31.4678,108616.0
2022-11-21 12:30:00,34.17,34.33,34.14,34.21,82252.0,31.4678,31.6151,31.4402,31.5046,82252.0
2022-11-21 13:00:00,34.21,34.55,34.19,34.52,131357.0,31.5046,31.8177,31.4862,31.7901,131357.0
2022-11-21 13:30:00,34.52,34.53,34.36,34.4,63095.0,31.7901,31.7993,31.6428,31.6796,63095.0
2022-11-21 14:00:00,34.39,34.49,34.36,34.42,76154.0,31.6704,31.7625,31.6428,31.698,76154.0
2022-11-21 14:30:00,34.42,34.59,34.37,34.55,82189.0,31.698,31.8546,31.652,31.8177,82189.0
2022-11-21 15:00:00,34.55,34.6,34.41,34.48,101241.0,31.8177,31.8638,31.6888,31.7533,101241.0
2022-11-21 15:30:00,34.48,34.67,34.47,34.56,470953.0,31.7533,31.9283,31.7441,31.827,470953.0
2022-11-22 09:30:00,35.08,35.55,35.04,35.11,206065.0,32.3058,32.7387,32.269,32.3335,206065.0
2022-11-22 10:00:00,35.11,35.56,35.09,35.51,151526.0,32.3335,32.7479,32.315,32.7018,151526.0
2022-11-22 10:30:00,35.54,35.6,35.32,35.57,116167.0,32.7295,32.7847,32.5269,32.7571,116167.0
2022-11-22 11:00:00,35.58,35.59,35.39,35.57,146875.0,32.7663,32.7755,32.5913,32.7571,146875.0
2022-11-22 11:30:00,35.56,35.7,35.54,35.64,101841.0,32.7479,32.8768,32.7295,32.8216,101841.0
2022-11-22 12:00:00,35.64,35.79,35.59,35.79,153898.0,32.8216,32.9597,32.7755,32.9597,153898.0
2022-11-22 12:30:00,35.79,35.93,35.76,35.84,189588.0,32.9597,33.0886,32.9321,33.0057,189588.0
2022-11-22 13:00:00,35.84,35.96,35.79,35.89,101750.0,33.0057,33.1162,32.9597,33.0518,101750.0
2022-11-22 13:30:00,35.89,36.06,35.88,35.99,134535.0,33.0518,33.2083,33.0426,33.1439,134535.0
2022-11-22 14:00:00,35.99,36.06,35.94,35.98,149690.0,33.1439,33.2083,33.0978,33.1347,149690.0
2022-11-22 14:30:00,35.99,36.11,35.92,36.07,192162.0,33.1439,33.2544,33.0794,33.2175,192162.0
2022-11-22 15:00:00,36.07,36.16,36.03,36.1,153809.0,33.2175,33.3004,33.1807,33.2452,153809.0
2022-11-22 15:30:00,36.1,36.27,36.06,36.23,595908.0,33.2452,33.4017,33.2083,33.3649,595908.0
2022-11-23 09:30:00,36.07,36.57,36.07,36.45,263115.0,33.2175,33.678,33.2175,33.5675,263115.0
2022-11-23 10:00:00,36.46,36.74,36.33,36.62,214048.0,33.5767,33.8346,33.457,33.7241,214048.0
2022-11-23 10:30:00,36.62,36.78,36.57,36.69,234010.0,33.7241,33.8714,33.678,33.7885,234010.0
2022-11-23 11:00:00,36.69,36.75,36.62,36.72,123700.0,33.7885,33.8438,33.7241,33.8161,123700.0
2022-11-23 11:30:00,36.71,36.72,36.3,36.51,122345.0,33.8069,33.8161,33.4294,33.6228,122345.0
2022-11-23 12:00:00,36.5,36.75,36.44,36.72,108005.0,33.6135,33.8438,33.5583,33.8161,108005.0
2022-11-23 12:30:00,36.73,36.77,36.53,36.62,111969.0,33.8254,33.8622,33.6412,33.7241,111969.0
2022-11-23 13:00:00,36.61,36.72,36.57,36.69,103392.0,33.7148,33.8161,33.678,33.7885,103392.0
2022-11-23 13:30:00,36.69,36.79,36.63,36.68,157394.0,33.7885,33.8806,33.7333,33.7793,157394.0
2022-11-23 14:00:00,36.69,36.96,36.59,36.84,191575.0,33.7885,34.0372,33.6964,33.9267,191575.0
2022-11-23 14:30:00,36.83,36.9,36.69,36.84,113110.0,33.9174,33.9819,33.7885,33.9267,113110.0
2022-11-23 15:00:00,36.84,36.99,36.82,36.91,185864.0,33.9267,34.0648,33.9082,33.9911,185864.0
2022-11-23 15:30:00,36.91,36.97,36.88,36.97,494736.0,33.9911,34.0464,33.9635,34.0464,494736.0
2022-11-25 09:30:00,36.87,37.45,36.81,37.34,243128.0,33.9543,34.4884,33.899,34.3871,243128.0
2022-11-25 10:00:00,37.33,37.42,37.09,37.14,308918.0,34.3779,34.4608,34.1569,34.2029,308918.0
2022-11-25 10:30:00,37.13,37.18,37.03,37.12,185791.0,34.1937,34.2398,34.1016,34.1845,185791.0
2022-11-25 11:00:00,37.11,37.22,37.05,37.05,184552.0,34.1753,34.2766,34.12,34.12,184552.0
2022-11-25 11:30:00,37.05,37.1,37.0,37.07,219731.0,34.12,34.1661,34.074,34.1385,219731.0
2022-11-25 12:00:00,37.07,37.27,36.99,37.27,120979.0,34.1385,34.3226,34.0648,34.3226,120979.0
2022-11-25 12:30:00,37.27,37.27,37.01,37.04,423912.0,34.3226,34.3226,34.0832,34.1108,423912.0
2022-11-28 09:30:00,36.94,37.06,36.67,36.78,243541.0,34.0187,34.1293,33.7701,33.8714,243541.0
2022-11-28 10:00:00,36.78,36.98,36.75,36.91,447142.0,33.8714,34.0556,33.8438,33.9911,447142.0
2022-11-28 10:30:00,36.9,37.0,36.72,36.77,171715.0,33.9819,34.074,33.8161,33.8622,171715.0
2022-11-28 11:00:00,36.79,36.83,36.48,36.52,167813.0,33.8806,33.9174,33.5951,33.632,167813.0
2022-11-28 11:30:00,36.51,36.69,36.5,36.61,126614.0,33.6228,33.7885,33.6135,33.7148,126614.0
2022-11-28 12:00:00,36.61,36.66,36.4,36.64,169194.0,33.7148,33.7609,33.5214,33.7425,169194.0
2022-11-28 12:30:00,36.64,36.72,36.53,36.57,114023.0,33.7425,33.8161,33.6412,33.678,114023.0
2022-11-28 13:00:00,36.56,36.61,36.48,36.57,109153.0,33.6688,33.7148,33.5951,33.678,109153.0
2022-11-28 13:30:00,36.56,36.57,36.43,36.48,116601.0,33.6688,33.678,33.5491,33.5951,116601.0
2022-11-28 14:00:00,36.47,36.56,36.45,36.45,121868.0,33.5859,33.6688,33.5675,33.5675,121868.0
2022-11-28 14:30:00,36.45,36.53,36.43,36.5,118584.0,33.5675,33.6412,33.5491,33.6135,118584.0
2022-11-28 15:00:00,36.5,36.52,36.28,36.33,242005.0,33.6135,33.632,33.4109,33.457,242005.0
2022-11-28 15:30:00,36.33,36.62,36.31,36.5,924681.0,33.457,33.7241,33.4386,33.6135,924681.0
2022-11-29 09:30:00,37.19,37.61,37.1,37.5,354103.0,34.249,34.6358,34.1661,34.5345,354103.0
2022-11-29 10:00:00,37.5,37.62,37.36,37.62,225655.0,34.5345,34.645,34.4055,34.645,225655.0
2022-11-29 10:30:00,37.63,37.74,37.52,37.68,282803.0,34.6542,34.7555,34.5529,34.7002,282803.0
2022-11-29 11:00:00,37.68,37.71,37.21,37.29,177183.0,34.7002,34.7279,34.2674,34.3411,177183.0
2022-11-29 11:30:00,37.28,37.42,37.25,37.35,160612.0,34.3319,34.4608,34.3042,34.3963,160612.0
2022-11-29 12:00:00,37.35,37.51,37.33,37.39,136817.0,34.3963,34.5437,34.3779,34.4332,136817.0
2022-11-29 12:30:00,37.39,37.55,37.36,37.52,185028.0,34.4332,34.5805,34.4055,34.5529,185028.0
2022-11-29 13:00:00,37.51,37.57,37.34,37.39,101799.0,34.5437,34.5989,34.3871,34.4332,101799.0
2022-11-29 13:30:00,37.39,37.46,37.31,37.39,117316.0,34.4332,34.4976,34.3595,34.4332,117316.0
2022-11-29 14:00:00,37.39,37.53,37.35,37.36,242903.0,34.4332,34.5621,34.3963,34.4055,242903.0
2022-11-29 14:30:00,37.35,37.39,37.22,37.36,112513.0,34.3963,34.4332,34.2766,34.4055,112513.0
2022-11-29 15:00:00,37.37,37.41,37.28,37.34,202750.0,34.4147,34.4516,34.3319,34.3871,202750.0
2022-11-29 15:30:00,37.34,37.37,37.19,37.25,744356.0,34.3871,34.4147,34.249,34.3042,744356.0
2022-11-30 09:30:00,37.46,37.51,36.99,37.18,222329.0,34.4976,34.5437,34.0648,34.2398,222329.0
2022-11-30 10:00:00,37.18,37.22,36.94,37.04,160204.0,34.2398,34.2766,34.0187,34.1108,160204.0
2022-11-30 10:30:00,37.03,37.23,36.95,37.12,113419.0,34.1016,34.2858,34.028,34.1845,113419.0
2022-11-30 11:00:00,37.12,37.33,37.07,37.23,143620.0,34.1845,34.3779,34.1385,34.2858,143620.0
2022-11-30 11:30:00,37.23,37.38,37.16,37.33,142099.0,34.2858,34.424,34.2213,34.3779,142099.0
2022-11-30 12:00:00,37.33,37.36,37.16,37.27,91924.0,34.3779,34.4055,34.2213,34.3226,91924.0
2022-11-30 12:30:00,37.26,37.26,37.05,37.09,133599.0,34.3134,34.3134,34.12,34.1569,133599.0
2022-11-30 13:00:00,37.09,37.26,37.08,37.22,90216.0,34.1569,34.3134,34.1477,34.2766,90216.0
2022-11-30 13:30:00,37.21,37.57,37.15,37.56,261634.0,34.2674,34.5989,34.2121,34.5897,261634.0
2022-11-30 14:00:00,37.55,37.89,37.55,37.82,197700.0,34.5805,34.8936,34.5805,34.8292,197700.0
2022-11-30 14:30:00,37.82,37.84,37.49,37.61,125869.0,34.8292,34.8476,34.5253,34.6358,125869.0
2022-11-30 15:00:00,37.59,37.9,37.57,37.88,130752.0,34.6173,34.9028,34.5989,34.8844,130752.0
2022-11-30 15:30:00,37.87,37.94,37.68,37.79,770926.0,34.8752,34.9397,34.7002,34.8015,770926.0
2022-12-01 09:30:00,37.92,38.51,37.8,38.41,279571.0,34.9212,35.4646,34.8107,35.3725,279571.0
2022-12-01 10:00:00,38.43,38.53,37.97,38.07,377187.0,35.3909,35.483,34.9673,35.0594,377187.0
2022-12-01 10:30:00,38.05,38.4,37.92,38.39,186298.0,35.041,35.3633,34.9212,35.3541,186298.0
2022-12-01 11:00:00,38.4,38.42,38.07,38.29,216782.0,35.3633,35.3817,35.0594,35.262,216782.0
2022-12-01 11:30:00,38.27,38.56,38.26,38.53,89900.0,35.2436,35.5106,35.2344,35.483,89900.0
2022-12-01 12:00:00,38.53,38.59,38.32,38.56,68546.0,35.483,35.5383,35.2896,35.5106,68546.0
2022-12-01 12:30:00,38.55,38.62,38.29,38.44,142127.0,35.5014,35.5659,35.262,35.4001,142127.0
2022-12-01 13:00:00,38.43,38.47,38.18,38.31,100992.0,35.3909,35.4278,35.1607,35.2804,100992.0
2022-12-01 13:30:00,38.3,38.35,38.12,38.19,129762.0,35.2712,35.3172,35.1054,35.1699,129762.0
2022-12-01 14:00:00,38.18,38.19,38.06,38.17,98715.0,35.1607,35.1699,35.0502,35.1515,98715.0
2022-12-01 14:30:00,38.16,38.26,38.12,38.24,224739.0,35.1423,35.2344,35.1054,35.2159,224739.0
2022-12-01 15:00:00,38.24,38.33,38.22,38.3,396604.0,35.2159,35.2988,35.1975,35.2712,396604.0
2022-12-01 15:30:00,38.3,38.52,38.28,38.48,570380.0,35.2712,35.4738,35.2528,35.437,570380.0
2022-12-02 09:30:00,38.35,38.81,38.19,38.55,258423.0,35.3172,35.7409,35.1699,35.5014,258423.0
2022-12-02 10:00:00,38.55,38.82,38.46,38.6,135135.0,35.5014,35.7501,35.4185,35.5475,135135.0
2022-12-02 10:30:00,38.6,38.68,38.52,38.6,107610.0,35.5475,35.6211,35.4738,35.5475,107610.0
2022-12-02 11:00:00,38.6,38.63,38.44,38.59,175542.0,35.5475,35.5751,35.4001,35.5383,175542.0
2022-12-02 11:30:00,38.6,38.75,38.56,38.71,107126.0,35.5475,35.6856,35.5106,35.6488,107126.0
2022-12-02 12:00:00,38.71,38.8,38.65,38.73,98612.0,35.6488,35.7317,35.5935,35.6672,98612.0
2022-12-02 12:30:00,38.73,38.86,38.71,38.72,51281.0,35.6672,35.7869,35.6488,35.658,51281.0
2022-12-02 13:00:00,38.72,38.76,38.64,38.71,55146.0,35.658,35.6948,35.5843,35.6488,55146.0
2022-12-02 13:30:00,38.71,38.76,38.66,38.73,92513.0,35.6488,35.6948,35.6027,35.6672,92513.0
2022-12-02 14:00:00,38.73,38.88,38.7,38.84,78986.0,35.6672,35.8053,35.6396,35.7685,78986.0
2022-12-02 14:30:00,38.84,39.05,38.82,39.05,132127.0,35.7685,35.9619,35.7501,35.9619,132127.0
2022-12-02 15:00:00,39.05,39.2,39.03,39.13,149216.0,35.9619,36.1,35.9435,36.0356,149216.0
2022-12-02 15:30:00,39.12,39.12,38.79,38.83,556051.0,36.0263,36.0263,35.7224,35.7593,556051.0
2022-12-05 09:30:00,38.24,38.38,37.72,37.91,356703.0,35.2159,35.3449,34.7371,34.912,356703.0
2022-12-05 10:00:00,37.9,37.9,37.5,37.57,234808.0,34.9028,34.9028,34.5345,34.5989,234808.0
2022-12-05 10:30:00,37.59,37.9,37.5,37.73,135520.0,34.6173,34.9028,34.5345,34.7463,135520.0
2022-12-05 11:00:00,37.73,37.95,37.43,37.46,146650.0,34.7463,34.9489,34.47,34.4976,146650.0
2022-12-05 11:30:00,37.45,37.5,37.37,37.47,136327.0,34.4884,34.5345,34.4147,34.5068,136327.0
2022-12-05 12:00:00,37.47,37.48,37.28,37.32,136709.0,34.5068,34.516,34.3319,34.3687,136709.0
2022-12-05 12:30:00,37.32,37.38,37.27,37.33,103544.0,34.3687,34.424,34.3226,34.3779,103544.0
2022-12-05 13:00:00,37.33,37.4,37.28,37.36,97324.0,34.3779,34.4424,34.3319,34.4055,97324.0
2022-12-05 13:30:00,37.35,37.44,37.27,37.29,109069.0,34.3963,34.4792,34.3226,34.3411,109069.0
2022-12-05 14:00:00,37.29,37.32,37.16,37.17,134196.0,34.3411,34.3687,34.2213,34.2306,134196.0
2022-12-05 14:30:00,37.17,37.17,37.05,37.16,134749.0,34.2306,34.2306,34.12,34.2213,134749.0
2022-12-05 15:00:00,37.16,37.26,37.12,37.16,175964.0,34.2213,34.3134,34.1845,34.2213,175964.0
2022-12-05 15:30:00,37.16,37.26,37.1,37.16,728613.0,34.2213,34.3134,34.1661,34.2213,728613.0
2022-12-06 09:30:00,37.25,37.89,37.22,37.46,253975.0,34.3042,34.8936,34.2766,34.4976,253975.0
2022-12-06 10:00:00,37.46,37.6,37.38,37.39,97788.0,34.4976,34.6266,34.424,34.4332,97788.0
2022-12-06 10:30:00,37.37,37.42,37.22,37.26,99532.0,34.4147,34.4608,34.2766,34.3134,99532.0
2022-12-06 11:00:00,37.26,37.29,37.09,37.1,109829.0,34.3134,34.3411,34.1569,34.1661,109829.0
2022-12-06 11:30:00,37.11,37.38,37.09,37.33,79436.0,34.1753,34.424,34.1569,34.3779,79436.0
2022-12-06 12:00:00,37.33,37.44,37.27,37.44,91766.0,34.3779,34.4792,34.3226,34.4792,91766.0
2022-12-06 12:30:00,37.43,37.62,37.42,37.51,86093.0,34.47,34.645,34.4608,34.5437,86093.0
2022-12-06 13:00:00,37.5,37.57,37.22,37.25,118606.0,34.5345,34.5989,34.2766,34.3042,118606.0
2022-12-06 13:30:00,37.25,37.43,37.2,37.34,345416.0,34.3042,34.47,34.2582,34.3871,345416.0
2022-12-06 14:00:00,37.33,37.33,37.12,37.15,158990.0,34.3779,34.3779,34.1845,34.2121,158990.0
2022-12-06 14:30:00,37.15,37.18,36.98,37.16,414461.0,34.2121,34.2398,34.0556,34.2213,414461.0
2022-12-06 15:00:00,37.16,37.22,37.02,37.09,319076.0,34.2213,34.2766,34.0924,34.1569,319076.0
2022-12-06 15:30:00,37.09,37.29,37.09,37.28,909053.0,34.1569,34.3411,34.1569,34.3319,909053.0
2022-12-07 09:30:00,37.12,37.46,36.91,37.01,140577.0,34.1845,34.4976,33.9911,34.0832,140577.0
2022-12-07 10:00:00,37.0,37.17,36.86,37.03,277925.0,34.074,34.2306,33.9451,34.1016,277925.0
2022-12-07 10:30:00,37.04,37.23,36.89,37.12,139617.0,34.1108,34.2858,33.9727,34.1845,139617.0
2022-12-07 11:00:00,37.13,37.29,37.01,37.01,84925.0,34.1937,34.3411,34.0832,34.0832,84925.0
2022-12-07 11:30:00,37.01,37.24,36.99,37.2,201355.0,34.0832,34.295,34.0648,34.2582,201355.0
2022-12-07 12:00:00,37.2,37.22,36.75,36.76,118255.0,34.2582,34.2766,33.8438,33.853,118255.0
2022-12-07 12:30:00,36.76,36.91,36.67,36.88,93198.0,33.853,33.9911,33.7701,33.9635,93198.0
2022-12-07 13:00:00,36.88,37.0,36.82,36.88,94146.0,33.9635,34.074,33.9082,33.9635,94146.0
2022-12-07 13:30:00,36.88,36.93,36.8,36.83,74235.0,33.9635,34.0095,33.8898,33.9174,74235.0
2022-12-07 14:00:00,36.82,36.94,36.79,36.89,94388.0,33.9082,34.0187,33.8806,33.9727,94388.0
2022-12-07 14:30:00,36.88,36.93,36.79,36.83,106316.0,33.9635,34.0095,33.8806,33.9174,106316.0
2022-12-07 15:00:00,36.83,36.93,36.81,36.93,176919.0,33.9174,34.0095,33.899,34.0095,176919.0
2022-12-07 15:30:00,36.93,36.93,36.72,36.75,539285.0,34.0095,34.0095,33.8161,33.8438,539285.0
2022-12-08 09:30:00,36.97,37.35,36.68,37.15,327364.0,34.3229,34.6757,34.0537,34.4901,327364.0
2022-12-08 10:00:00,37.15,37.32,37.06,37.19,145464.0,34.4901,34.6479,34.4065,34.5272,145464.0
2022-12-08 10:30:00,37.2,37.22,37.1,37.14,147989.0,34.5365,34.555,34.4436,34.4808,147989.0
2022-12-08 11:00:00,37.14,37.18,36.74,36.82,118832.0,34.4808,34.5179,34.1094,34.1837,118832.0
2022-12-08 11:30:00,36.83,37.03,36.82,37.0,67568.0,34.193,34.3787,34.1837,34.3508,67568.0
2022-12-08 12:00:00,37.0,37.01,36.84,36.85,87380.0,34.3508,34.3601,34.2023,34.2115,87380.0
2022-12-08 12:30:00,36.85,36.89,36.77,36.87,73287.0,34.2115,34.2487,34.1373,34.2301,73287.0
2022-12-08 13:00:00,36.87,36.96,36.82,36.93,72100.0,34.2301,34.3137,34.1837,34.2858,72100.0
2022-12-08 13:30:00,36.95,36.99,36.78,36.78,90985.0,34.3044,34.3415,34.1466,34.1466,90985.0
2022-12-08 14:00:00,36.78,36.79,36.58,36.73,163414.0,34.1466,34.1558,33.9609,34.1001,163414.0
2022-12-08 14:30:00,36.73,36.91,36.65,36.9,162735.0,34.1001,34.2672,34.0259,34.258,162735.0
2022-12-08 15:00:00,36.9,36.93,36.81,36.89,172796.0,34.258,34.2858,34.1744,34.2487,172796.0
2022-12-08 15:30:00,36.89,36.97,36.85,36.94,443067.0,34.2487,34.3229,34.2115,34.2951,443067.0
2022-12-09 09:30:00,36.49,36.92,36.06,36.66,209512.0,33.8773,34.2765,33.4781,34.0351,209512.0
2022-12-09 10:00:00,36.66,36.74,36.3,36.34,134074.0,34.0351,34.1094,33.7009,33.7381,134074.0
2022-12-09 10:30:00,36.35,36.76,36.3,36.76,204951.0,33.7473,34.128,33.7009,34.128,204951.0
2022-12-09 11:00:00,36.76,36.81,36.56,36.58,65231.0,34.128,34.1744,33.9423,33.9609,65231.0
2022-12-09 11:30:00,36.58,36.64,36.46,36.55,68322.0,33.9609,34.0166,33.8495,33.933,68322.0
2022-12-09 12:00:00,36.55,36.69,36.54,36.63,74247.0,33.933,34.063,33.9237,34.0073,74247.0
2022-12-09 12:30:00,36.62,36.76,36.61,36.73,84603.0,33.998,34.128,33.9887,34.1001,84603.0
2022-12-09 13:00:00,36.73,36.74,36.6,36.65,66517.0,34.1001,34.1094,33.9794,34.0259,66517.0
2022-12-09 13:30:00,36.64,36.71,36.61,36.68,62795.0,34.0166,34.0816,33.9887,34.0537,62795.0
2022-12-09 14:00:00,36.68,36.68,36.55,36.55,115381.0,34.0537,34.0537,33.933,33.933,115381.0
2022-12-09 14:30:00,36.55,36.7,36.51,36.67,114989.0,33.933,34.0723,33.8959,34.0444,114989.0
2022-12-09 15:00:00,36.67,36.69,36.56,36.56,87630.0,34.0444,34.063,33.9423,33.9423,87630.0
2022-12-09 15:30:00,36.55,36.58,36.34,36.4,438321.0,33.933,33.9609,33.7381,33.7938,438321.0
2022-12-12 09:30:00,37.29,37.29,36.52,36.59,351008.0,34.62,34.62,33.9052,33.9702,351008.0
2022-12-12 10:00:00,36.58,36.66,36.34,36.53,153091.0,33.9609,34.0351,33.7381,33.9145,153091.0
2022-12-12 10:30:00,36.5,36.8,36.49,36.79,107051.0,33.8866,34.1651,33.8773,34.1558,107051.0
2022-12-12 11:00:00,36.8,36.89,36.65,36.78,133297.0,34.1651,34.2487,34.0259,34.1466,133297.0
2022-12-12 11:30:00,36.77,36.84,36.66,36.75,156377.0,34.1373,34.2023,34.0351,34.1187,156377.0
2022-12-12 12:00:00,36.74,36.88,36.67,36.83,177082.0,34.1094,34.2394,34.0444,34.193,177082.0
2022-12-12 12:30:00,36.82,36.97,36.77,36.88,78454.0,34.1837,34.3229,34.1373,34.2394,78454.0
2022-12-12 13:00:00,36.88,36.93,36.81,36.86,132521.0,34.2394,34.2858,34.1744,34.2208,132521.0
2022-12-12 13:30:00,36.87,37.03,36.85,37.0,85073.0,34.2301,34.3787,34.2115,34.3508,85073.0
2022-12-12 14:00:00,37.0,37.13,36.94,37.12,81262.0,34.3508,34.4715,34.2951,34.4622,81262.0
2022-12-12 14:30:00,37.11,37.15,37.07,37.14,112139.0,34.4529,34.4901,34.4158,34.4808,112139.0
2022-12-12 15:00:00,37.14,37.36,37.11,37.32,205573.0,34.4808,34.685,34.4529,34.6479,205573.0
2022-12-12 15:30:00,37.33,37.44,37.23,37.34,588478.0,34.6572,34.7593,34.5643,34.6665,588478.0
2022-12-13 09:30:00,38.5,38.85,38.33,38.41,342587.0,35.7434,36.0683,35.5856,35.6598,342587.0
2022-12-13 10:00:00,38.41,38.42,37.87,37.99,218265.0,35.6598,35.6691,35.1585,35.2699,218265.0
2022-12-13 10:30:00,38.01,38.21,37.91,38.05,331718.0,35.2885,35.4742,35.1956,35.3256,331718.0
2022-12-13 11:00:00,38.07,38.33,38.03,38.32,298947.0,35.3442,35.5856,35.3071,35.5763,298947.0
2022-12-13 11:30:00,38.32,38.4,37.96,38.09,169541.0,35.5763,35.6506,35.2421,35.3628,169541.0
2022-12-13 12:00:00,38.09,38.21,37.94,38.0,144044.0,35.3628,35.4742,35.2235,35.2792,144044.0
2022-12-13 12:30:00,37.99,38.13,37.95,38.07,144247.0,35.2699,35.3999,35.2328,35.3442,144247.0
2022-12-13 13:00:00,38.08,38.31,38.07,38.29,167986.0,35.3535,35.567,35.3442,35.5484,167986.0
2022-12-13 13:30:00,38.29,38.34,37.99,38.1,109027.0,35.5484,35.5949,35.2699,35.372,109027.0
2022-12-13 14:00:00,38.12,38.2,38.09,38.2,120131.0,35.3906,35.4649,35.3628,35.4649,120131.0
2022-12-13 14:30:00,38.19,38.37,38.14,38.23,260535.0,35.4556,35.6227,35.4092,35.4927,260535.0
2022-12-13 15:00:00,38.22,38.39,38.08,38.39,279433.0,35.4834,35.6413,35.3535,35.6413,279433.0
2022-12-13 15:30:00,38.39,38.48,38.29,38.37,720904.0,35.6413,35.7248,35.5484,35.6227,720904.0
2022-12-14 09:30:00,38.36,38.51,38.22,38.4,197906.0,35.6134,35.7527,35.4834,35.6506,197906.0
2022-12-14 10:00:00,38.41,38.55,38.33,38.37,173238.0,35.6598,35.7898,35.5856,35.6227,173238.0
2022-12-14 10:30:00,38.37,38.53,38.24,38.53,138603.0,35.6227,35.7713,35.502,35.7713,138603.0
2022-12-14 11:00:00,38.54,38.74,38.53,38.74,88672.0,35.7805,35.9662,35.7713,35.9662,88672.0
2022-12-14 11:30:00,38.73,38.76,38.59,38.64,55362.0,35.9569,35.9848,35.827,35.8734,55362.0
2022-12-14 12:00:00,38.63,38.71,38.58,38.63,62459.0,35.8641,35.9384,35.8177,35.8641,62459.0
2022-12-14 12:30:00,38.63,38.65,38.39,38.4,64747.0,35.8641,35.8827,35.6413,35.6506,64747.0
2022-12-14 13:00:00,38.38,38.4,38.3,38.34,58114.0,35.632,35.6506,35.5577,35.5949,58114.0
2022-12-14 13:30:00,38.34,38.43,38.23,38.24,85421.0,35.5949,35.6784,35.4927,35.502,85421.0
2022-12-14 14:00:00,38.24,38.24,37.59,37.91,161795.0,35.502,35.502,34.8986,35.1956,161795.0
2022-12-14 14:30:00,37.9,38.08,37.59,38.02,166786.0,35.1864,35.3535,34.8986,35.2978,166786.0
2022-12-14 15:00:00,38.02,38.46,37.92,37.93,170286.0,35.2978,35.7063,35.2049,35.2142,170286.0
2022-12-14 15:30:00,37.91,38.18,37.83,38.04,487316.0,35.1956,35.4463,35.1214,35.3163,487316.0
2022-12-15 09:30:00,37.03,37.1,36.47,36.6,293567.0,34.3787,34.4436,33.8587,33.9794,293567.0
2022-12-15 10:00:00,36.6,36.82,36.41,36.8,149456.0,33.9794,34.1837,33.803,34.1651,149456.0
2022-12-15 10:30:00,36.8,36.81,36.61,36.72,110592.0,34.1651,34.1744,33.9887,34.0908,110592.0
2022-12-15 11:00:00,36.73,36.83,36.57,36.7,84137.0,34.1001,34.193,33.9516,34.0723,84137.0
2022-12-15 11:30:00,36.69,36.91,36.66,36.83,159382.0,34.063,34.2672,34.0351,34.193,159382.0
2022-12-15 12:00:00,36.84,37.03,36.8,37.02,109040.0,34.2023,34.3787,34.1651,34.3694,109040.0
2022-12-15 12:30:00,37.02,37.11,36.94,36.97,85972.0,34.3694,34.4529,34.2951,34.3229,85972.0
2022-12-15 13:00:00,36.96,37.01,36.88,37.01,90218.0,34.3137,34.3601,34.2394,34.3601,90218.0
2022-12-15 13:30:00,37.02,37.19,37.0,37.19,78626.0,34.3694,34.5272,34.3508,34.5272,78626.0
2022-12-15 14:00:00,37.18,37.23,37.02,37.05,100064.0,34.5179,34.5643,34.3694,34.3972,100064.0
2022-12-15 14:30:00,37.04,37.24,36.96,37.22,183977.0,34.3879,34.5736,34.3137,34.555,183977.0
2022-12-15 15:00:00,37.21,37.33,37.19,37.26,170561.0,34.5458,34.6572,34.5272,34.5922,170561.0
2022-12-15 15:30:00,37.26,37.33,37.16,37.28,545065.0,34.5922,34.6572,34.4993,34.6108,545065.0
2022-12-16 09:30:00,36.91,37.27,36.49,36.65,556624.0,34.2672,34.6015,33.8773,34.0259,556624.0
2022-12-16 10:00:00,36.66,36.84,36.29,36.33,287449.0,34.0351,34.2023,33.6916,33.7288,287449.0
2022-12-16 10:30:00,36.33,36.55,36.33,36.51,141373.0,33.7288,33.933,33.7288,33.8959,141373.0
2022-12-16 11:00:00,36.51,36.72,36.46,36.46,142332.0,33.8959,34.0908,33.8495,33.8495,142332.0
2022-12-16 11:30:00,36.46,36.54,36.33,36.38,123871.0,33.8495,33.9237,33.7288,33.7752,123871.0
2022-12-16 12:00:00,36.39,36.47,36.3,36.39,105726.0,33.7845,33.8587,33.7009,33.7845,105726.0
2022-12-16 12:30:00,36.39,36.42,36.21,36.26,150874.0,33.7845,33.8123,33.6174,33.6638,150874.0
2022-12-16 13:00:00,36.28,36.31,36.19,36.26,133331.0,33.6824,33.7102,33.5988,33.6638,133331.0
2022-12-16 13:30:00,36.26,36.43,36.24,36.27,140872.0,33.6638,33.8216,33.6452,33.6731,140872.0
2022-12-16 14:00:00,36.27,36.32,36.17,36.2,193931.0,33.6731,33.7195,33.5802,33.6081,193931.0
2022-12-16 14:30:00,36.2,36.38,36.16,36.35,170608.0,33.6081,33.7752,33.5709,33.7473,170608.0
2022-12-16 15:00:00,36.34,36.43,36.26,36.36,224908.0,33.7381,33.8216,33.6638,33.7566,224908.0
2022-12-16 15:30:00,36.36,36.65,36.35,36.58,782384.0,33.7566,34.0259,33.7473,33.9609,782384.0
2022-12-19 09:30:00,36.61,36.61,36.21,36.34,209551.0,33.9887,33.9887,33.6174,33.7381,209551.0
2022-12-19 10:00:00,36.32,36.32,36.08,36.27,142038.0,33.7195,33.7195,33.4967,33.6731,142038.0
2022-12-19 10:30:00,36.26,36.3,35.93,35.93,128154.0,33.6638,33.7009,33.3574,33.3574,128154.0
2022-12-19 11:00:00,35.94,35.99,35.73,35.95,216053.0,33.3667,33.4131,33.1717,33.376,216053.0
2022-12-19 11:30:00,35.94,35.97,35.72,35.95,108469.0,33.3667,33.3945,33.1624,33.376,108469.0
2022-12-19 12:00:00,35.95,36.1,35.95,36.02,90574.0,33.376,33.5152,33.376,33.441,90574.0
2022-12-19 12:30:00,36.02,36.1,35.95,36.0,114033.0,33.441,33.5152,33.376,33.4224,114033.0
2022-12-19 13:00:00,35.99,36.03,35.89,35.91,106491.0,33.4131,33.4503,33.3203,33.3388,106491.0
2022-12-19 13:30:00,35.91,35.91,35.73,35.77,179809.0,33.3388,33.3388,33.1717,33.2089,179809.0
2022-12-19 14:00:00,35.77,35.88,35.76,35.77,94992.0,33.2089,33.311,33.1996,33.2089,94992.0
2022-12-19 14:30:00,35.78,35.85,35.66,35.72,140291.0,33.2182,33.2831,33.1067,33.1624,140291.0
2022-12-19 15:00:00,35.72,35.85,35.69,35.81,233448.0,33.1624,33.2831,33.1346,33.246,233448.0
2022-12-19 15:30:00,35.81,35.96,35.75,35.91,491599.0,33.246,33.3853,33.1903,33.3388,491599.0
2022-12-20 09:30:00,35.82,35.98,35.49,35.74,209871.0,33.2553,33.4038,32.9489,33.181,209871.0
2022-12-20 10:00:00,35.71,36.04,35.7,36.02,161206.0,33.1532,33.4595,33.1439,33.441,161206.0
2022-12-20 10:30:00,36.02,36.2,35.96,35.96,130699.0,33.441,33.6081,33.3853,33.3853,130699.0
2022-12-20 11:00:00,35.97,36.08,35.65,35.69,87562.0,33.3945,33.4967,33.0975,33.1346,87562.0
2022-12-20 11:30:00,35.68,35.82,35.68,35.8,90541.0,33.1253,33.2553,33.1253,33.2367,90541.0
2022-12-20 12:00:00,35.8,35.89,35.72,35.76,172246.0,33.2367,33.3203,33.1624,33.1996,172246.0
2022-12-20 12:30:00,35.76,35.94,35.69,35.93,174961.0,33.1996,33.3667,33.1346,33.3574,174961.0
2022-12-20 13:00:00,35.94,36.01,35.89,35.95,66461.0,33.3667,33.4317,33.3203,33.376,66461.0
2022-12-20 13:30:00,35.95,36.0,35.82,35.82,62021.0,33.376,33.4224,33.2553,33.2553,62021.0
2022-12-20 14:00:00,35.82,35.88,35.75,35.8,70375.0,33.2553,33.311,33.1903,33.2367,70375.0
2022-12-20 14:30:00,35.8,35.8,35.67,35.74,86061.0,33.2367,33.2367,33.116,33.181,86061.0
2022-12-20 15:00:00,35.74,35.8,35.68,35.76,120018.0,33.181,33.2367,33.1253,33.1996,120018.0
2022-12-20 15:30:00,35.76,36.0,35.74,35.92,459928.0,33.1996,33.4224,33.181,33.3481,459928.0
2022-12-21 09:30:00,36.76,37.43,36.72,36.81,394845.0,34.128,34.75,34.0908,34.1744,394845.0
2022-12-21 10:00:00,36.82,37.02,36.77,36.85,156024.0,34.1837,34.3694,34.1373,34.2115,156024.0
2022-12-21 10:30:00,36.84,37.11,36.78,37.02,117115.0,34.2023,34.4529,34.1466,34.3694,117115.0
2022-12-21 11:00:00,37.02,37.11,36.96,37.03,89823.0,34.3694,34.4529,34.3137,34.3787,89823.0
2022-12-21 11:30:00,37.02,37.14,37.0,37.1,91246.0,34.3694,34.4808,34.3508,34.4436,91246.0
2022-12-21 12:00:00,37.11,37.15,37.05,37.05,131332.0,34.4529,34.4901,34.3972,34.3972,131332.0
2022-12-21 12:30:00,37.04,37.12,36.99,37.02,69601.0,34.3879,34.4622,34.3415,34.3694,69601.0
2022-12-21 13:00:00,37.02,37.19,37.01,37.04,124095.0,34.3694,34.5272,34.3601,34.3879,124095.0
2022-12-21 13:30:00,37.03,37.06,36.95,37.01,64537.0,34.3787,34.4065,34.3044,34.3601,64537.0
2022-12-21 14:00:00,37.01,37.25,37.01,37.16,133286.0,34.3601,34.5829,34.3601,34.4993,133286.0
2022-12-21 14:30:00,37.15,37.17,37.04,37.15,77095.0,34.4901,34.5086,34.3879,34.4901,77095.0
2022-12-21 15:00:00,37.15,37.21,37.06,37.07,139338.0,34.4901,34.5458,34.4065,34.4158,139338.0
2022-12-21 15:30:00,37.07,37.18,37.03,37.17,371572.0,34.4158,34.5179,34.3787,34.5086,371572.0
2022-12-22 09:30:00,36.94,37.2,36.84,36.9,290027.0,34.2951,34.5365,34.2023,34.258,290027.0
2022-12-22 10:00:00,36.91,37.09,36.74,37.08,104228.0,34.2672,34.4344,34.1094,34.4251,104228.0
2022-12-22 10:30:00,37.08,37.15,36.98,37.09,115896.0,34.4251,34.4901,34.3322,34.4344,115896.0
2022-12-22 11:00:00,37.09,37.22,37.05,37.07,89543.0,34.4344,34.555,34.3972,34.4158,89543.0
2022-12-22 11:30:00,37.08,37.17,36.91,36.93,91504.0,34.4251,34.5086,34.2672,34.2858,91504.0
2022-12-22 12:00:00,36.92,37.03,36.8,36.8,79867.0,34.2765,34.3787,34.1651,34.1651,79867.0
2022-12-22 12:30:00,36.82,36.83,36.65,36.67,167938.0,34.1837,34.193,34.0259,34.0444,167938.0
2022-12-22 13:00:00,36.68,36.76,36.54,36.67,103758.0,34.0537,34.128,33.9237,34.0444,103758.0
2022-12-22 13:30:00,36.68,36.87,36.63,36.82,73964.0,34.0537,34.2301,34.0073,34.1837,73964.0
2022-12-22 14:00:00,36.82,37.11,36.79,37.09,92643.0,34.1837,34.4529,34.1558,34.4344,92643.0
2022-12-22 14:30:00,37.09,37.12,36.95,37.11,147129.0,34.4344,34.4622,34.3044,34.4529,147129.0
2022-12-22 15:00:00,37.13,37.4,37.08,37.36,126020.0,34.4715,34.7222,34.4251,34.685,126020.0
2022-12-22 15:30:00,37.36,37.42,37.24,37.41,424983.0,34.685,34.7407,34.5736,34.7314,424983.0
2022-12-23 09:30:00,37.36,37.53,37.13,37.16,117603.0,34.685,34.8429,34.4715,34.4993,117603.0
2022-12-23 10:00:00,37.18,37.33,37.0,37.05,150131.0,34.5179,34.6572,34.3508,34.3972,150131.0
2022-12-23 10:30:00,37.05,37.28,37.03,37.1,112517.0,34.3972,34.6108,34.3787,34.4436,112517.0
2022-12-23 11:00:00,37.1,37.1,36.98,37.04,125386.0,34.4436,34.4436,34.3322,34.3879,125386.0
2022-12-23 11:30:00,37.04,37.35,37.03,37.34,141367.0,34.3879,34.6757,34.3787,34.6665,141367.0
2022-12-23 12:00:00,37.35,37.45,37.33,37.4,86130.0,34.6757,34.7686,34.6572,34.7222,86130.0
2022-12-23 12:30:00,37.4,37.5,37.28,37.3,86658.0,34.7222,34.815,34.6108,34.6293,86658.0
2022-12-23 13:00:00,37.3,37.41,37.29,37.39,78513.0,34.6293,34.7314,34.62,34.7129,78513.0
2022-12-23 13:30:00,37.38,37.43,37.25,37.32,86490.0,34.7036,34.75,34.5829,34.6479,86490.0
2022-12-23 14:00:00,37.32,37.4,37.23,37.23,128478.0,34.6479,34.7222,34.5643,34.5643,128478.0
2022-12-23 14:30:00,37.23,37.4,37.22,37.39,133154.0,34.5643,34.7222,34.555,34.7129,133154.0
2022-12-23 15:00:00,37.4,37.46,37.32,37.32,150097.0,34.7222,34.7779,34.6479,34.6479,150097.0
2022-12-23 15:30:00,37.32,37.42,37.24,37.42,409987.0,34.6479,34.7407,34.5736,34.7407,409987.0
2022-12-27 09:30:00,37.43,38.04,37.4,37.57,289745.0,34.75,35.3163,34.7222,34.88,289745.0
2022-12-27 10:00:00,37.57,37.99,37.52,37.95,204090.0,34.88,35.2699,34.8336,35.2328,204090.0
2022-12-27 10:30:00,37.93,37.97,37.79,37.86,96357.0,35.2142,35.2513,35.0842,35.1492,96357.0
2022-12-27 11:00:00,37.84,38.32,37.84,38.27,207644.0,35.1307,35.5763,35.1307,35.5299,207644.0
2022-12-27 11:30:00,38.27,38.37,38.24,38.28,133329.0,35.5299,35.6227,35.502,35.5392,133329.0
2022-12-27 12:00:00,38.29,38.32,38.18,38.22,118033.0,35.5484,35.5763,35.4463,35.4834,118033.0
2022-12-27 12:30:00,38.22,38.36,38.18,38.29,104954.0,35.4834,35.6134,35.4463,35.5484,104954.0
2022-12-27 13:00:00,38.28,38.32,38.14,38.19,179627.0,35.5392,35.5763,35.4092,35.4556,179627.0
2022-12-27 13:30:00,38.19,38.2,37.98,38.02,116465.0,35.4556,35.4649,35.2606,35.2978,116465.0
2022-12-27 14:00:00,38.02,38.12,37.95,37.96,154203.0,35.2978,35.3906,35.2328,35.2421,154203.0
2022-12-27 14:30:00,37.97,38.02,37.89,37.98,161378.0,35.2513,35.2978,35.1771,35.2606,161378.0
2022-12-27 15:00:00,37.99,38.06,37.97,38.02,134499.0,35.2699,35.3349,35.2513,35.2978,134499.0
2022-12-27 15:30:00,38.02,38.12,38.01,38.11,476348.0,35.2978,35.3906,35.2885,35.3813,476348.0
2022-12-28 09:30:00,38.02,38.3,37.98,38.03,121938.0,35.2978,35.5577,35.2606,35.3071,121938.0
2022-12-28 10:00:00,38.02,38.07,37.63,37.66,223512.0,35.2978,35.3442,34.9357,34.9635,223512.0
2022-12-28 10:30:00,37.65,37.66,36.96,36.99,210281.0,34.9543,34.9635,34.3137,34.3415,210281.0
2022-12-28 11:00:00,36.98,37.14,36.93,37.05,110579.0,34.3322,34.4808,34.2858,34.3972,110579.0
2022-12-28 11:30:00,37.05,37.08,36.81,36.82,233382.0,34.3972,34.4251,34.1744,34.1837,233382.0
2022-12-28 12:00:00,36.81,36.83,36.53,36.59,118966.0,34.1744,34.193,33.9145,33.9702,118966.0
2022-12-28 12:30:00,36.59,36.81,36.57,36.8,142065.0,33.9702,34.1744,33.9516,34.1651,142065.0
2022-12-28 13:00:00,36.8,37.0,36.76,37.0,119315.0,34.1651,34.3508,34.128,34.3508,119315.0
2022-12-28 13:30:00,37.0,37.0,36.81,36.82,122626.0,34.3508,34.3508,34.1744,34.1837,122626.0
2022-12-28 14:00:00,36.82,36.92,36.72,36.72,167555.0,34.1837,34.2765,34.0908,34.0908,167555.0
2022-12-28 14:30:00,36.7,37.04,36.7,36.9,142361.0,34.0723,34.3879,34.0723,34.258,142361.0
2022-12-28 15:00:00,36.9,36.94,36.67,36.7,159563.0,34.258,34.2951,34.0444,34.0723,159563.0
2022-12-28 15:30:00,36.7,36.95,36.7,36.91,511087.0,34.0723,34.3044,34.0723,34.2672,511087.0
2022-12-29 09:30:00,37.17,37.48,37.14,37.33,91045.0,34.5086,34.7964,34.4808,34.6572,91045.0
2022-12-29 10:00:00,37.35,37.55,37.29,37.44,47925.0,34.6757,34.8614,34.62,34.7593,47925.0
2022-12-29 10:30:00,37.44,37.58,37.38,37.52,75635.0,34.7593,34.8893,34.7036,34.8336,75635.0
2022-12-29 11:00:00,37.52,37.57,37.39,37.56,29534.0,34.8336,34.88,34.7129,34.8707,29534.0
2022-12-29 11:30:00,37.57,37.64,37.53,37.61,52762.0,34.88,34.945,34.8429,34.9171,52762.0
2022-12-29 12:00:00,37.61,37.62,37.54,37.55,54204.0,34.9171,34.9264,34.8521,34.8614,54204.0
2022-12-29 12:30:00,37.55,37.68,37.49,37.66,43852.0,34.8614,34.9821,34.8057,34.9635,43852.0
2022-12-29 13:00:00,37.66,37.83,37.65,37.73,91278.0,34.9635,35.1214,34.9543,35.0285,91278.0
2022-12-29 13:30:00,37.71,37.76,37.57,37.73,63862.0,35.01,35.0564,34.88,35.0285,63862.0
2022-12-29 14:00:00,37.72,37.86,37.72,37.82,52217.0,35.0192,35.1492,35.0192,35.1121,52217.0
2022-12-29 14:30:00,37.83,38.0,37.83,37.84,90247.0,35.1214,35.2792,35.1214,35.1307,90247.0
2022-12-29 15:00:00,37.83,37.84,37.5,37.58,107184.0,35.1214,35.1307,34.815,34.8893,107184.0
2022-12-29 15:30:00,37.58,37.77,37.56,37.72,311337.0,34.8893,35.0657,34.8707,35.0192,311337.0
2022-12-30 09:30:00,37.35,37.7,37.28,37.7,118796.0,34.6757,35.0007,34.6108,35.0007,118796.0
2022-12-30 10:00:00,37.7,37.95,37.66,37.94,80392.0,35.0007,35.2328,34.9635,35.2235,80392.0
2022-12-30 10:30:00,37.94,37.99,37.85,37.91,135084.0,35.2235,35.2699,35.1399,35.1956,135084.0
2022-12-30 11:00:00,37.91,38.0,37.88,37.91,58959.0,35.1956,35.2792,35.1678,35.1956,58959.0
2022-12-30 11:30:00,37.91,38.06,37.88,38.04,64410.0,35.1956,35.3349,35.1678,35.3163,64410.0
2022-12-30 12:00:00,38.04,38.08,38.0,38.04,55672.0,35.3163,35.3535,35.2792,35.3163,55672.0
2022-12-30 12:30:00,38.04,38.1,37.97,38.03,45498.0,35.3163,35.372,35.2513,35.3071,45498.0
2022-12-30 13:00:00,38.03,38.05,37.77,37.84,68885.0,35.3071,35.3256,35.0657,35.1307,68885.0
2022-12-30 13:30:00,37.85,37.97,37.84,37.95,67585.0,35.1399,35.2513,35.1307,35.2328,67585.0
2022-12-30 14:00:00,37.96,38.0,37.9,37.99,65474.0,35.2421,35.2792,35.1864,35.2699,65474.0
2022-12-30 14:30:00,37.98,38.02,37.79,37.79,84091.0,35.2606,35.2978,35.0842,35.0842,84091.0
2022-12-30 15:00:00,37.8,38.03,37.79,37.88,123746.0,35.0935,35.3071,35.0842,35.1678,123746.0
2022-12-30 15:30:00,37.87,38.12,37.86,38.07,366618.0,35.1585,35.3906,35.1492,35.3442,366618.0
2023-01-03 09:30:00,39.38,39.6,38.85,38.88,407390.0,36.5604,36.7646,36.0683,36.0962,407390.0
2023-01-03 10:00:00,38.88,38.97,38.55,38.91,217009.0,36.0962,36.1797,35.7898,36.124,217009.0
2023-01-03 10:30:00,38.91,39.21,38.82,39.2,245058.0,36.124,36.4026,36.0405,36.3933,245058.0
2023-01-03 11:00:00,39.2,39.27,38.79,38.84,102563.0,36.3933,36.4583,36.0126,36.0591,102563.0
2023-01-03 11:30:00,38.84,38.86,38.58,38.68,137638.0,36.0591,36.0776,35.8177,35.9105,137638.0
2023-01-03 12:00:00,38.68,38.72,38.55,38.61,73284.0,35.9105,35.9476,35.7898,35.8455,73284.0
2023-01-03 12:30:00,38.62,38.76,38.33,38.43,104492.0,35.8548,35.9848,35.5856,35.6784,104492.0
2023-01-03 13:00:00,38.43,38.56,38.4,38.56,107086.0,35.6784,35.7991,35.6506,35.7991,107086.0
2023-01-03 13:30:00,38.55,38.57,38.39,38.52,89711.0,35.7898,35.8084,35.6413,35.762,89711.0
2023-01-03 14:00:00,38.52,38.58,38.47,38.51,132671.0,35.762,35.8177,35.7155,35.7527,132671.0
2023-01-03 14:30:00,38.51,38.67,38.37,38.54,132110.0,35.7527,35.9012,35.6227,35.7805,132110.0
2023-01-03 15:00:00,38.54,38.79,38.53,38.76,168881.0,35.7805,36.0126,35.7713,35.9848,168881.0
2023-01-03 15:30:00,38.76,38.89,38.66,38.82,649367.0,35.9848,36.1055,35.8919,36.0405,649367.0
2023-01-04 09:30:00,39.21,39.59,38.96,39.57,257678.0,36.4026,36.7554,36.1705,36.7368,257678.0
2023-01-04 10:00:00,39.56,39.56,39.22,39.52,117139.0,36.7275,36.7275,36.4118,36.6904,117139.0
2023-01-04 10:30:00,39.54,39.57,39.36,39.55,147179.0,36.7089,36.7368,36.5418,36.7182,147179.0
2023-01-04 11:00:00,39.56,39.78,39.54,39.69,162001.0,36.7275,36.9318,36.7089,36.8482,162001.0
2023-01-04 11:30:00,39.71,39.88,39.71,39.83,193213.0,36.8668,37.0246,36.8668,36.9782,193213.0
2023-01-04 12:00:00,39.82,39.82,39.59,39.59,122914.0,36.9689,36.9689,36.7554,36.7554,122914.0
2023-01-04 12:30:00,39.59,39.73,39.58,39.59,79072.0,36.7554,36.8853,36.7461,36.7554,79072.0
2023-01-04 13:00:00,39.6,39.77,39.56,39.7,133492.0,36.7646,36.9225,36.7275,36.8575,133492.0
2023-01-04 13:30:00,39.71,39.94,39.68,39.77,169602.0,36.8668,37.0803,36.8389,36.9225,169602.0
2023-01-04 14:00:00,39.77,39.93,39.54,39.57,123948.0,36.9225,37.071,36.7089,36.7368,123948.0
2023-01-04 14:30:00,39.57,39.78,39.56,39.77,82823.0,36.7368,36.9318,36.7275,36.9225,82823.0
2023-01-04 15:00:00,39.77,39.85,39.58,39.61,118733.0,36.9225,36.9967,36.7461,36.7739,118733.0
2023-01-04 15:30:00,39.61,39.66,39.45,39.64,381702.0,36.7739,36.8203,36.6254,36.8018,381702.0
2023-01-05 09:30:00,39.05,39.59,38.7,39.55,178316.0,36.254,36.7554,35.9291,36.7182,178316.0
2023-01-05 10:00:00,39.55,40.13,39.51,40.01,272768.0,36.7182,37.2567,36.6811,37.1453,272768.0
2023-01-05 10:30:00,40.01,40.22,39.84,39.86,220357.0,37.1453,37.3402,36.9875,37.006,220357.0
2023-01-05 11:00:00,39.86,39.88,39.63,39.65,118187.0,37.006,37.0246,36.7925,36.8111,118187.0
2023-01-05 11:30:00,39.66,39.78,39.6,39.62,81573.0,36.8203,36.9318,36.7646,36.7832,81573.0
2023-01-05 12:00:00,39.62,39.68,39.45,39.58,77715.0,36.7832,36.8389,36.6254,36.7461,77715.0
2023-01-05 12:30:00,39.58,39.63,39.49,39.52,83214.0,36.7461,36.7925,36.6625,36.6904,83214.0
2023-01-05 13:00:00,39.52,39.77,39.41,39.71,99990.0,36.6904,36.9225,36.5882,36.8668,99990.0
2023-01-05 13:30:00,39.72,39.8,39.57,39.58,121653.0,36.876,36.9503,36.7368,36.7461,121653.0
2023-01-05 14:00:00,39.59,39.67,39.57,39.65,117245.0,36.7554,36.8296,36.7368,36.8111,117245.0
2023-01-05 14:30:00,39.65,39.78,39.58,39.71,109189.0,36.8111,36.9318,36.7461,36.8668,109189.0
2023-01-05 15:00:00,39.71,39.8,39.68,39.68,138569.0,36.8668,36.9503,36.8389,36.8389,138569.0
2023-01-05 15:30:00,39.68,39.74,39.57,39.73,595575.0,36.8389,36.8946,36.7368,36.8853,595575.0
2023-01-06 09:30:00,40.13,40.52,40.05,40.32,225172.0,37.2567,37.6188,37.1824,37.4331,225172.0
2023-01-06 10:00:00,40.32,40.63,40.19,40.62,164950.0,37.4331,37.7209,37.3124,37.7116,164950.0
2023-01-06 10:30:00,40.63,40.97,40.57,40.95,157179.0,37.7209,38.0365,37.6652,38.018,157179.0
2023-01-06 11:00:00,40.97,41.01,40.71,40.82,123429.0,38.0365,38.0737,37.7952,37.8973,123429.0
2023-01-06 11:30:00,40.82,41.09,40.78,41.07,69476.0,37.8973,38.148,37.8602,38.1294,69476.0
2023-01-06 12:00:00,41.08,41.15,41.02,41.03,74629.0,38.1387,38.2037,38.083,38.0923,74629.0
2023-01-06 12:30:00,41.04,41.11,40.85,40.88,82833.0,38.1015,38.1665,37.9251,37.953,82833.0
2023-01-06 13:00:00,40.89,41.02,40.89,40.98,68581.0,37.9623,38.083,37.9623,38.0458,68581.0
2023-01-06 13:30:00,40.98,41.1,40.95,41.07,128236.0,38.0458,38.1572,38.018,38.1294,128236.0
2023-01-06 14:00:00,41.08,41.14,41.05,41.05,101007.0,38.1387,38.1944,38.1108,38.1108,101007.0
2023-01-06 14:30:00,41.05,41.18,41.03,41.18,78149.0,38.1108,38.2315,38.0923,38.2315,78149.0
2023-01-06 15:00:00,41.18,41.21,40.98,40.98,168938.0,38.2315,38.2594,38.0458,38.0458,168938.0
2023-01-06 15:30:00,40.99,41.14,40.98,41.05,446378.0,38.0551,38.1944,38.0458,38.1108,446378.0
2023-01-09 09:30:00,41.19,41.24,40.16,40.49,316552.0,38.2408,38.2872,37.2845,37.5909,316552.0
2023-01-09 10:00:00,40.5,41.44,40.5,41.4,132974.0,37.6002,38.4729,37.6002,38.4358,132974.0
2023-01-09 10:30:00,41.39,41.58,41.34,41.46,201322.0,38.4265,38.6029,38.3801,38.4915,201322.0
2023-01-09 11:00:00,41.46,41.66,41.45,41.56,149848.0,38.4915,38.6771,38.4822,38.5843,149848.0
2023-01-09 11:30:00,41.57,41.76,41.54,41.63,201686.0,38.5936,38.77,38.5657,38.6493,201686.0
2023-01-09 12:00:00,41.63,41.68,41.53,41.68,109795.0,38.6493,38.6957,38.5565,38.6957,109795.0
2023-01-09 12:30:00,41.67,41.72,41.5,41.51,141498.0,38.6864,38.7328,38.5286,38.5379,141498.0
2023-01-09 13:00:00,41.51,41.53,41.44,41.52,102480.0,38.5379,38.5565,38.4729,38.5472,102480.0
2023-01-09 13:30:00,41.52,41.55,41.28,41.39,110112.0,38.5472,38.575,38.3244,38.4265,110112.0
2023-01-09 14:00:00,41.4,41.46,41.31,41.32,78436.0,38.4358,38.4915,38.3522,38.3615,78436.0
2023-01-09 14:30:00,41.32,41.32,41.14,41.16,81679.0,38.3615,38.3615,38.1944,38.2129,81679.0
2023-01-09 15:00:00,41.15,41.25,41.09,41.16,175604.0,38.2037,38.2965,38.148,38.2129,175604.0
2023-01-09 15:30:00,41.16,41.26,41.11,41.24,368421.0,38.2129,38.3058,38.1665,38.2872,368421.0
2023-01-10 09:30:00,41.09,41.6,40.9,40.93,206507.0,38.148,38.6214,37.9716,37.9994,206507.0
2023-01-10 10:00:00,40.94,41.22,40.94,41.09,125391.0,38.0087,38.2686,38.0087,38.148,125391.0
2023-01-10 10:30:00,41.09,41.09,40.74,41.01,159472.0,38.148,38.148,37.823,38.0737,159472.0
2023-01-10 11:00:00,41.02,41.32,40.9,41.24,260240.0,38.083,38.3615,37.9716,38.2872,260240.0
2023-01-10 11:30:00,41.25,41.4,41.23,41.35,128342.0,38.2965,38.4358,38.2779,38.3893,128342.0
2023-01-10 12:00:00,41.35,41.48,41.3,41.39,230892.0,38.3893,38.51,38.3429,38.4265,230892.0
2023-01-10 12:30:00,41.4,41.52,41.37,41.47,168509.0,38.4358,38.5472,38.4079,38.5007,168509.0
2023-01-10 13:00:00,41.47,41.53,41.4,41.5,246583.0,38.5007,38.5565,38.4358,38.5286,246583.0
2023-01-10 13:30:00,41.49,41.64,41.45,41.61,304030.0,38.5193,38.6586,38.4822,38.6307,304030.0
2023-01-10 14:00:00,41.61,41.69,41.56,41.66,82492.0,38.6307,38.705,38.5843,38.6771,82492.0
2023-01-10 14:30:00,41.65,41.68,41.54,41.63,91753.0,38.6679,38.6957,38.5657,38.6493,91753.0
2023-01-10 15:00:00,41.63,41.72,41.57,41.68,115193.0,38.6493,38.7328,38.5936,38.6957,115193.0
2023-01-10 15:30:00,41.68,41.98,41.63,41.94,796353.0,38.6957,38.9742,38.6493,38.9371,796353.0
2023-01-11 09:30:00,42.0,42.25,41.71,42.1,789343.0,38.9928,39.2249,38.7236,39.0856,789343.0
2023-01-11 10:00:00,42.11,42.45,42.11,42.39,250446.0,39.0949,39.4106,39.0949,39.3549,250446.0
2023-01-11 10:30:00,42.4,42.51,42.22,42.23,218290.0,39.3642,39.4663,39.197,39.2063,218290.0
2023-01-11 11:00:00,42.23,42.47,42.22,42.47,163194.0,39.2063,39.4291,39.197,39.4291,163194.0
2023-01-11 11:30:00,42.48,42.68,42.43,42.47,168467.0,39.4384,39.6241,39.392,39.4291,168467.0
2023-01-11 12:00:00,42.47,42.67,42.35,42.62,137463.0,39.4291,39.6148,39.3177,39.5684,137463.0
2023-01-11 12:30:00,42.61,42.7,42.53,42.59,209576.0,39.5591,39.6427,39.4849,39.5406,209576.0
2023-01-11 13:00:00,42.6,42.69,42.57,42.67,130416.0,39.5498,39.6334,39.522,39.6148,130416.0
2023-01-11 13:30:00,42.66,42.72,42.56,42.64,299487.0,39.6055,39.6612,39.5127,39.587,299487.0
2023-01-11 14:00:00,42.64,42.71,42.38,42.45,225145.0,39.587,39.652,39.3456,39.4106,225145.0
2023-01-11 14:30:00,42.45,42.56,42.44,42.56,152946.0,39.4106,39.5127,39.4013,39.5127,152946.0
2023-01-11 15:00:00,42.55,42.68,42.52,42.66,434070.0,39.5034,39.6241,39.4756,39.6055,434070.0
2023-01-11 15:30:00,42.66,42.67,42.21,42.34,670652.0,39.6055,39.6148,39.1878,39.3085,670652.0
2023-01-12 09:30:00,42.42,42.64,42.35,42.61,410229.0,39.3827,39.587,39.3177,39.5591,410229.0
2023-01-12 10:00:00,42.6,43.0,42.6,42.8,399013.0,39.5498,39.9212,39.5498,39.7355,399013.0
2023-01-12 10:30:00,42.8,42.99,42.7,42.82,426046.0,39.7355,39.9119,39.6427,39.7541,426046.0
2023-01-12 11:00:00,42.81,43.05,42.76,42.94,288118.0,39.7448,39.9676,39.6984,39.8655,288118.0
2023-01-12 11:30:00,42.95,43.18,42.9,43.12,199811.0,39.8748,40.0883,39.8284,40.0326,199811.0
2023-01-12 12:00:00,43.12,43.28,43.07,43.15,166839.0,40.0326,40.1812,39.9862,40.0605,166839.0
2023-01-12 12:30:00,43.14,43.21,42.97,43.13,176208.0,40.0512,40.1162,39.8933,40.0419,176208.0
2023-01-12 13:00:00,43.12,43.13,42.81,42.88,124473.0,40.0326,40.0419,39.7448,39.8098,124473.0
2023-01-12 13:30:00,42.88,43.25,42.87,43.23,205388.0,39.8098,40.1533,39.8005,40.1347,205388.0
2023-01-12 14:00:00,43.23,43.3,43.15,43.23,168159.0,40.1347,40.1997,40.0605,40.1347,168159.0
2023-01-12 14:30:00,43.22,43.28,43.12,43.13,237385.0,40.1254,40.1812,40.0326,40.0419,237385.0
2023-01-12 15:00:00,43.12,43.17,42.97,43.02,155368.0,40.0326,40.079,39.8933,39.9398,155368.0
2023-01-12 15:30:00,43.02,43.13,42.89,43.09,593572.0,39.9398,40.0419,39.8191,40.0048,593572.0
2023-01-13 09:30:00,42.78,43.12,42.76,42.98,161930.0,39.717,40.0326,39.6984,39.9026,161930.0
2023-01-13 10:00:00,42.97,43.34,42.93,43.22,188462.0,39.8933,40.2369,39.8562,40.1254,188462.0
2023-01-13 10:30:00,43.22,43.33,43.19,43.26,96910.0,40.1254,40.2276,40.0976,40.1626,96910.0
2023-01-13 11:00:00,43.27,43.33,43.23,43.28,105822.0,40.1719,40.2276,40.1347,40.1812,105822.0
2023-01-13 11:30:00,43.28,43.52,43.24,43.48,107996.0,40.1812,40.404,40.144,40.3668,107996.0
2023-01-13 12:00:00,43.48,43.58,43.4,43.4,103949.0,40.3668,40.4597,40.2926,40.2926,103949.0
2023-01-13 12:30:00,43.4,43.41,43.23,43.27,82219.0,40.2926,40.3018,40.1347,40.1719,82219.0
2023-01-13 13:00:00,43.27,43.29,43.14,43.23,72766.0,40.1719,40.1904,40.0512,40.1347,72766.0
2023-01-13 13:30:00,43.23,43.33,43.15,43.3,86909.0,40.1347,40.2276,40.0605,40.1997,86909.0
2023-01-13 14:00:00,43.3,43.37,43.2,43.23,67593.0,40.1997,40.2647,40.1069,40.1347,67593.0
2023-01-13 14:30:00,43.23,43.31,43.12,43.28,197776.0,40.1347,40.209,40.0326,40.1812,197776.0
2023-01-13 15:00:00,43.27,43.45,43.24,43.41,96202.0,40.1719,40.339,40.144,40.3018,96202.0
2023-01-13 15:30:00,43.42,43.47,43.34,43.37,330132.0,40.3111,40.3575,40.2369,40.2647,330132.0
2023-01-17 09:30:00,43.3,43.71,43.2,43.35,326301.0,40.1997,40.5804,40.1069,40.2461,326301.0
2023-01-17 10:00:00,43.35,43.75,43.35,43.6,192795.0,40.2461,40.6175,40.2461,40.4782,192795.0
2023-01-17 10:30:00,43.61,43.62,43.42,43.59,129834.0,40.4875,40.4968,40.3111,40.469,129834.0
2023-01-17 11:00:00,43.59,43.62,43.35,43.35,121386.0,40.469,40.4968,40.2461,40.2461,121386.0
2023-01-17 11:30:00,43.36,43.58,43.34,43.55,86347.0,40.2554,40.4597,40.2369,40.4318,86347.0
2023-01-17 12:00:00,43.55,43.63,43.5,43.51,94163.0,40.4318,40.5061,40.3854,40.3947,94163.0
2023-01-17 12:30:00,43.5,43.67,43.5,43.67,121685.0,40.3854,40.5432,40.3854,40.5432,121685.0
2023-01-17 13:00:00,43.68,43.75,43.6,43.74,86379.0,40.5525,40.6175,40.4782,40.6082,86379.0
2023-01-17 13:30:00,43.73,43.74,43.62,43.66,154758.0,40.5989,40.6082,40.4968,40.5339,154758.0
2023-01-17 14:00:00,43.66,43.69,43.56,43.57,126732.0,40.5339,40.5618,40.4411,40.4504,126732.0
2023-01-17 14:30:00,43.57,43.65,43.54,43.59,108380.0,40.4504,40.5247,40.4225,40.469,108380.0
2023-01-17 15:00:00,43.59,43.65,43.54,43.58,191034.0,40.469,40.5247,40.4225,40.4597,191034.0
2023-01-17 15:30:00,43.58,43.68,43.53,43.63,650266.0,40.4597,40.5525,40.4133,40.5061,650266.0
2023-01-18 09:30:00,43.84,43.97,43.66,43.91,164748.0,40.7011,40.8217,40.5339,40.766,164748.0
2023-01-18 10:00:00,43.94,44.09,43.84,44.04,183387.0,40.7939,40.9332,40.7011,40.8867,183387.0
2023-01-18 10:30:00,44.05,44.05,43.78,43.88,154922.0,40.896,40.896,40.6454,40.7382,154922.0
2023-01-18 11:00:00,43.88,43.92,43.77,43.84,151225.0,40.7382,40.7753,40.6361,40.7011,151225.0
2023-01-18 11:30:00,43.82,43.83,43.48,43.6,146515.0,40.6825,40.6918,40.3668,40.4782,146515.0
2023-01-18 12:00:00,43.59,43.7,43.56,43.64,209047.0,40.469,40.5711,40.4411,40.5154,209047.0
2023-01-18 12:30:00,43.64,43.83,43.58,43.79,214968.0,40.5154,40.6918,40.4597,40.6546,214968.0
2023-01-18 13:00:00,43.8,44.0,43.68,43.98,507272.0,40.6639,40.8496,40.5525,40.831,507272.0
2023-01-18 13:30:00,43.98,43.99,43.74,43.77,190889.0,40.831,40.8403,40.6082,40.6361,190889.0
2023-01-18 14:00:00,43.77,43.97,43.68,43.94,401796.0,40.6361,40.8217,40.5525,40.7939,401796.0
2023-01-18 14:30:00,43.94,43.94,43.75,43.82,319727.0,40.7939,40.7939,40.6175,40.6825,319727.0
2023-01-18 15:00:00,43.82,43.92,43.79,43.89,130344.0,40.6825,40.7753,40.6546,40.7475,130344.0
2023-01-18 15:30:00,43.88,43.89,43.67,43.76,1086742.0,40.7382,40.7475,40.5432,40.6268,1086742.0
2023-01-19 09:30:00,43.05,43.28,42.64,42.7,334012.0,39.9676,40.1812,39.587,39.6427,334012.0
2023-01-19 10:00:00,42.68,42.86,42.53,42.53,139369.0,39.6241,39.7912,39.4849,39.4849,139369.0
2023-01-19 10:30:00,42.53,42.64,42.43,42.44,227725.0,39.4849,39.587,39.392,39.4013,227725.0
2023-01-19 11:00:00,42.44,42.54,42.35,42.35,180173.0,39.4013,39.4941,39.3177,39.3177,180173.0
2023-01-19 11:30:00,42.36,42.71,42.35,42.52,273604.0,39.327,39.652,39.3177,39.4756,273604.0
2023-01-19 12:00:00,42.51,42.65,42.35,42.49,101749.0,39.4663,39.5963,39.3177,39.4477,101749.0
2023-01-19 12:30:00,42.49,42.52,42.32,42.52,202153.0,39.4477,39.4756,39.2899,39.4756,202153.0
2023-01-19 13:00:00,42.52,42.74,42.52,42.71,101852.0,39.4756,39.6798,39.4756,39.652,101852.0
2023-01-19 13:30:00,42.72,42.93,42.71,42.8,139377.0,39.6612,39.8562,39.652,39.7355,139377.0
2023-01-19 14:00:00,42.8,42.98,42.8,42.96,147424.0,39.7355,39.9026,39.7355,39.8841,147424.0
2023-01-19 14:30:00,42.95,43.01,42.86,42.91,181038.0,39.8748,39.9305,39.7912,39.8376,181038.0
2023-01-19 15:00:00,42.91,42.96,42.85,42.92,184115.0,39.8376,39.8841,39.7819,39.8469,184115.0
2023-01-19 15:30:00,42.92,42.93,42.63,42.68,599810.0,39.8469,39.8562,39.5777,39.6241,599810.0
2023-01-20 09:30:00,42.91,43.16,42.61,43.16,462484.0,39.8376,40.0697,39.5591,40.0697,462484.0
2023-01-20 10:00:00,43.16,43.48,43.14,43.46,117904.0,40.0697,40.3668,40.0512,40.3483,117904.0
2023-01-20 10:30:00,43.47,43.65,43.42,43.45,201425.0,40.3575,40.5247,40.3111,40.339,201425.0
2023-01-20 11:00:00,43.45,43.75,43.4,43.74,128551.0,40.339,40.6175,40.2926,40.6082,128551.0
2023-01-20 11:30:00,43.75,43.79,43.58,43.59,127809.0,40.6175,40.6546,40.4597,40.469,127809.0
2023-01-20 12:00:00,43.58,43.72,43.58,43.64,80377.0,40.4597,40.5896,40.4597,40.5154,80377.0
2023-01-20 12:30:00,43.65,43.83,43.64,43.7,81143.0,40.5247,40.6918,40.5154,40.5711,81143.0
2023-01-20 13:00:00,43.69,43.76,43.64,43.68,74013.0,40.5618,40.6268,40.5154,40.5525,74013.0
2023-01-20 13:30:00,43.68,43.77,43.68,43.72,58519.0,40.5525,40.6361,40.5525,40.5896,58519.0
2023-01-20 14:00:00,43.72,43.76,43.65,43.76,81665.0,40.5896,40.6268,40.5247,40.6268,81665.0
2023-01-20 14:30:00,43.76,43.82,43.75,43.79,113533.0,40.6268,40.6825,40.6175,40.6546,113533.0
2023-01-20 15:00:00,43.79,43.81,43.58,43.59,248119.0,40.6546,40.6732,40.4597,40.469,248119.0
2023-01-20 15:30:00,43.6,43.79,43.56,43.7,544880.0,40.4782,40.6546,40.4411,40.5711,544880.0
2023-01-23 09:30:00,43.11,43.71,42.76,43.42,446947.0,40.0233,40.5804,39.6984,40.3111,446947.0
2023-01-23 10:00:00,43.43,43.54,43.22,43.53,270365.0,40.3204,40.4225,40.1254,40.4133,270365.0
2023-01-23 10:30:00,43.53,43.6,43.31,43.36,144031.0,40.4133,40.4782,40.209,40.2554,144031.0
2023-01-23 11:00:00,43.37,43.58,43.34,43.36,181819.0,40.2647,40.4597,40.2369,40.2554,181819.0
2023-01-23 11:30:00,43.34,43.44,43.19,43.32,162340.0,40.2369,40.3297,40.0976,40.2183,162340.0
2023-01-23 12:00:00,43.32,43.68,43.27,43.55,247841.0,40.2183,40.5525,40.1719,40.4318,247841.0
2023-01-23 12:30:00,43.55,43.87,43.55,43.82,237110.0,40.4318,40.7289,40.4318,40.6825,237110.0
2023-01-23 13:00:00,43.82,43.98,43.82,43.95,140631.0,40.6825,40.831,40.6825,40.8032,140631.0
2023-01-23 13:30:00,43.95,44.17,43.94,43.98,199458.0,40.8032,41.0074,40.7939,40.831,199458.0
2023-01-23 14:00:00,43.98,44.13,43.89,43.9,157871.0,40.831,40.9703,40.7475,40.7568,157871.0
2023-01-23 14:30:00,43.89,43.97,43.73,43.8,246486.0,40.7475,40.8217,40.5989,40.6639,246486.0
2023-01-23 15:00:00,43.81,44.01,43.79,44.01,183586.0,40.6732,40.8589,40.6546,40.8589,183586.0
2023-01-23 15:30:00,44.01,44.23,43.98,44.21,757499.0,40.8589,41.0631,40.831,41.0446,757499.0
2023-01-24 09:30:00,44.14,44.14,43.38,43.94,91348.0,40.9796,40.9796,40.274,40.7939,91348.0
2023-01-24 10:00:00,43.94,44.41,43.93,44.26,148788.0,40.7939,41.2302,40.7846,41.091,148788.0
2023-01-24 10:30:00,44.27,44.37,44.07,44.13,159398.0,41.1003,41.1931,40.9146,40.9703,159398.0
2023-01-24 11:00:00,44.13,44.18,43.95,43.98,176414.0,40.9703,41.0167,40.8032,40.831,176414.0
2023-01-24 11:30:00,43.98,43.98,43.66,43.69,233369.0,40.831,40.831,40.5339,40.5618,233369.0
2023-01-24 12:00:00,43.7,43.73,43.6,43.71,140887.0,40.5711,40.5989,40.4782,40.5804,140887.0
2023-01-24 12:30:00,43.71,43.76,43.58,43.59,126618.0,40.5804,40.6268,40.4597,40.469,126618.0
2023-01-24 13:00:00,43.58,43.64,43.55,43.6,96801.0,40.4597,40.5154,40.4318,40.4782,96801.0
2023-01-24 13:30:00,43.59,43.86,43.59,43.79,112166.0,40.469,40.7196,40.469,40.6546,112166.0
2023-01-24 14:00:00,43.78,43.79,43.62,43.62,98780.0,40.6454,40.6546,40.4968,40.4968,98780.0
2023-01-24 14:30:00,43.62,43.8,43.61,43.73,86880.0,40.4968,40.6639,40.4875,40.5989,86880.0
2023-01-24 15:00:00,43.73,43.83,43.68,43.72,147132.0,40.5989,40.6918,40.5525,40.5896,147132.0
2023-01-24 15:30:00,43.72,43.73,43.52,43.55,503032.0,40.5896,40.5989,40.404,40.4318,503032.0
2023-01-25 09:30:00,43.25,43.31,42.71,42.75,199590.0,40.1533,40.209,39.652,39.6891,199590.0
2023-01-25 10:00:00,42.73,42.96,42.7,42.8,191574.0,39.6705,39.8841,39.6427,39.7355,191574.0
2023-01-25 10:30:00,42.81,43.06,42.66,43.05,180159.0,39.7448,39.9769,39.6055,39.9676,180159.0
2023-01-25 11:00:00,43.04,43.24,42.98,43.16,109628.0,39.9583,40.144,39.9026,40.0697,109628.0
2023-01-25 11:30:00,43.16,43.22,43.03,43.16,102441.0,40.0697,40.1254,39.9491,40.0697,102441.0
2023-01-25 12:00:00,43.16,43.23,43.1,43.13,94767.0,40.0697,40.1347,40.014,40.0419,94767.0
2023-01-25 12:30:00,43.14,43.21,43.09,43.16,90226.0,40.0512,40.1162,40.0048,40.0697,90226.0
2023-01-25 13:00:00,43.16,43.37,43.14,43.33,206316.0,40.0697,40.2647,40.0512,40.2276,206316.0
2023-01-25 13:30:00,43.33,43.42,43.3,43.42,98007.0,40.2276,40.3111,40.1997,40.3111,98007.0
2023-01-25 14:00:00,43.42,43.58,43.42,43.48,80752.0,40.3111,40.4597,40.3111,40.3668,80752.0
2023-01-25 14:30:00,43.49,43.56,43.37,43.55,65526.0,40.3761,40.4411,40.2647,40.4318,65526.0
2023-01-25 15:00:00,43.55,43.67,43.48,43.53,95868.0,40.4318,40.5432,40.3668,40.4133,95868.0
2023-01-25 15:30:00,43.54,43.72,43.51,43.69,350062.0,40.4225,40.5896,40.3947,40.5618,350062.0
2023-01-26 09:30:00,44.31,44.47,43.61,43.72,107523.0,41.1374,41.2859,40.4875,40.5896,107523.0
2023-01-26 10:00:00,43.73,43.98,43.68,43.92,100179.0,40.5989,40.831,40.5525,40.7753,100179.0
2023-01-26 10:30:00,43.93,43.98,43.68,43.7,65194.0,40.7846,40.831,40.5525,40.5711,65194.0
2023-01-26 11:00:00,43.71,43.9,43.65,43.75,117393.0,40.5804,40.7568,40.5247,40.6175,117393.0
2023-01-26 11:30:00,43.74,43.92,43.67,43.7,185350.0,40.6082,40.7753,40.5432,40.5711,185350.0
2023-01-26 12:00:00,43.7,43.82,43.54,43.74,120943.0,40.5711,40.6825,40.4225,40.6082,120943.0
2023-01-26 12:30:00,43.73,43.92,43.73,43.92,127196.0,40.5989,40.7753,40.5989,40.7753,127196.0
2023-01-26 13:00:00,43.93,43.96,43.78,43.92,67720.0,40.7846,40.8125,40.6454,40.7753,67720.0
2023-01-26 13:30:00,43.93,44.18,43.93,44.1,130840.0,40.7846,41.0167,40.7846,40.9424,130840.0
2023-01-26 14:00:00,44.09,44.1,43.94,43.98,53403.0,40.9332,40.9424,40.7939,40.831,53403.0
2023-01-26 14:30:00,43.97,44.06,43.92,44.04,84996.0,40.8217,40.9053,40.7753,40.8867,84996.0
2023-01-26 15:00:00,44.05,44.08,43.9,44.04,92176.0,40.896,40.9239,40.7568,40.8867,92176.0
2023-01-26 15:30:00,44.04,44.09,43.95,44.07,305389.0,40.8867,40.9332,40.8032,40.9146,305389.0
2023-01-27 09:30:00,43.97,44.2,43.75,44.11,100293.0,40.8217,41.0353,40.6175,40.9517,100293.0
2023-01-27 10:00:00,44.13,44.34,44.12,44.27,98027.0,40.9703,41.1653,40.961,41.1003,98027.0
2023-01-27 10:30:00,44.27,44.31,43.97,44.05,101462.0,41.1003,41.1374,40.8217,40.896,101462.0
2023-01-27 11:00:00,44.05,44.19,44.03,44.18,57433.0,40.896,41.026,40.8775,41.0167,57433.0
2023-01-27 11:30:00,44.19,44.31,44.18,44.24,45085.0,41.026,41.1374,41.0167,41.0724,45085.0
2023-01-27 12:00:00,44.23,44.38,44.17,44.27,55844.0,41.0631,41.2024,41.0074,41.1003,55844.0
2023-01-27 12:30:00,44.26,44.32,44.19,44.27,33303.0,41.091,41.1467,41.026,41.1003,33303.0
2023-01-27 13:00:00,44.27,44.32,44.21,44.26,56502.0,41.1003,41.1467,41.0446,41.091,56502.0
2023-01-27 13:30:00,44.26,44.3,44.19,44.25,72699.0,41.091,41.1281,41.026,41.0817,72699.0
2023-01-27 14:00:00,44.25,44.32,44.21,44.28,90109.0,41.0817,41.1467,41.0446,41.1096,90109.0
2023-01-27 14:30:00,44.28,44.29,44.15,44.25,96973.0,41.1096,41.1188,40.9889,41.0817,96973.0
2023-01-27 15:00:00,44.25,44.33,44.16,44.21,119401.0,41.0817,41.156,40.9981,41.0446,119401.0
2023-01-27 15:30:00,44.22,44.3,44.03,44.12,491904.0,41.0538,41.1281,40.8775,40.961,491904.0
2023-01-30 09:30:00,43.7,44.36,43.55,44.13,155552.0,40.5711,41.1838,40.4318,40.9703,155552.0
2023-01-30 10:00:00,44.13,44.46,44.13,44.36,164819.0,40.9703,41.2767,40.9703,41.1838,164819.0
2023-01-30 10:30:00,44.37,44.49,44.09,44.18,439834.0,41.1931,41.3045,40.9332,41.0167,439834.0
2023-01-30 11:00:00,44.18,44.42,44.17,44.3,141303.0,41.0167,41.2395,41.0074,41.1281,141303.0
2023-01-30 11:30:00,44.3,44.32,44.17,44.3,131638.0,41.1281,41.1467,41.0074,41.1281,131638.0
2023-01-30 12:00:00,44.3,44.47,44.26,44.35,87451.0,41.1281,41.2859,41.091,41.1745,87451.0
2023-01-30 12:30:00,44.34,44.37,44.09,44.22,190825.0,41.1653,41.1931,40.9332,41.0538,190825.0
2023-01-30 13:00:00,44.22,44.31,44.14,44.23,114552.0,41.0538,41.1374,40.9796,41.0631,114552.0
2023-01-30 13:30:00,44.21,44.29,44.18,44.29,69906.0,41.0446,41.1188,41.0167,41.1188,69906.0
2023-01-30 14:00:00,44.29,44.33,44.18,44.23,53486.0,41.1188,41.156,41.0167,41.0631,53486.0
2023-01-30 14:30:00,44.23,44.25,44.07,44.14,114313.0,41.0631,41.0817,40.9146,40.9796,114313.0
2023-01-30 15:00:00,44.14,44.18,44.06,44.1,159369.0,40.9796,41.0167,40.9053,40.9424,159369.0
2023-01-30 15:30:00,44.1,44.24,44.08,44.11,481630.0,40.9424,41.0724,40.9239,40.9517,481630.0
2023-01-31 09:30:00,44.49,45.07,44.25,44.76,273534.0,41.3045,41.843,41.0817,41.5552,273534.0
2023-01-31 10:00:00,44.76,44.98,44.55,44.97,132069.0,41.5552,41.7594,41.3602,41.7501,132069.0
2023-01-31 10:30:00,44.98,45.21,44.96,45.1,119559.0,41.7594,41.973,41.7409,41.8708,119559.0
2023-01-31 11:00:00,45.11,45.3,45.04,45.28,99883.0,41.8801,42.0565,41.8151,42.038,99883.0
2023-01-31 11:30:00,45.28,45.28,45.0,45.08,270815.0,42.038,42.038,41.778,41.8523,270815.0
2023-01-31 12:00:00,45.09,45.38,45.04,45.37,123542.0,41.8616,42.1308,41.8151,42.1215,123542.0
2023-01-31 12:30:00,45.37,45.45,45.27,45.43,75231.0,42.1215,42.1958,42.0287,42.1772,75231.0
2023-01-31 13:00:00,45.44,45.5,45.27,45.34,120588.0,42.1865,42.2422,42.0287,42.0937,120588.0
2023-01-31 13:30:00,45.34,45.39,45.25,45.34,97980.0,42.0937,42.1401,42.0101,42.0937,97980.0
2023-01-31 14:00:00,45.34,45.59,45.33,45.44,128203.0,42.0937,42.3258,42.0844,42.1865,128203.0
2023-01-31 14:30:00,45.44,45.54,45.42,45.53,66510.0,42.1865,42.2793,42.1679,42.2701,66510.0
2023-01-31 15:00:00,45.53,45.56,45.38,45.41,136082.0,42.2701,42.2979,42.1308,42.1586,136082.0
2023-01-31 15:30:00,45.41,45.63,45.41,45.58,472159.0,42.1586,42.3629,42.1586,42.3165,472159.0
2023-02-01 09:30:00,45.38,45.59,45.27,45.58,164739.0,42.1308,42.3258,42.0287,42.3165,164739.0
2023-02-01 10:00:00,45.6,45.76,45.43,45.76,71846.0,42.335,42.4836,42.1772,42.4836,71846.0
2023-02-01 10:30:00,45.76,45.86,45.59,45.64,382179.0,42.4836,42.5764,42.3258,42.3722,382179.0
2023-02-01 11:00:00,45.63,45.65,45.49,45.54,315126.0,42.3629,42.3815,42.2329,42.2793,315126.0
2023-02-01 11:30:00,45.54,45.64,45.42,45.48,228568.0,42.2793,42.3722,42.1679,42.2236,228568.0
2023-02-01 12:00:00,45.47,45.54,45.37,45.49,130885.0,42.2143,42.2793,42.1215,42.2329,130885.0
2023-02-01 12:30:00,45.5,45.64,45.5,45.54,75624.0,42.2422,42.3722,42.2422,42.2793,75624.0
2023-02-01 13:00:00,45.54,45.74,45.52,45.7,252868.0,42.2793,42.465,42.2608,42.4279,252868.0
2023-02-01 13:30:00,45.71,45.77,45.58,45.75,86840.0,42.4372,42.4929,42.3165,42.4743,86840.0
2023-02-01 14:00:00,45.71,45.82,45.43,45.7,221424.0,42.4372,42.5393,42.1772,42.4279,221424.0
2023-02-01 14:30:00,45.71,46.28,45.44,46.19,292056.0,42.4372,42.9664,42.1865,42.8828,292056.0
2023-02-01 15:00:00,46.19,46.59,46.19,46.59,266977.0,42.8828,43.2542,42.8828,43.2542,266977.0
2023-02-01 15:30:00,46.58,46.88,46.5,46.63,580918.0,43.2449,43.5234,43.1706,43.2913,580918.0
2023-02-02 09:30:00,46.81,47.3,46.59,46.59,363236.0,43.4584,43.9133,43.2542,43.2542,363236.0
2023-02-02 10:00:00,46.58,46.92,46.51,46.92,192147.0,43.2449,43.5605,43.1799,43.5605,192147.0
2023-02-02 10:30:00,46.93,47.32,46.85,47.31,285557.0,43.5698,43.9319,43.4955,43.9226,285557.0
2023-02-02 11:00:00,47.3,47.48,47.06,47.08,180959.0,43.9133,44.0804,43.6905,43.7091,180959.0
2023-02-02 11:30:00,47.08,47.08,46.69,46.71,162241.0,43.7091,43.7091,43.347,43.3656,162241.0
2023-02-02 12:00:00,46.73,46.92,46.72,46.91,90495.0,43.3841,43.5605,43.3748,43.5512,90495.0
2023-02-02 12:30:00,46.9,47.01,46.86,47.0,95343.0,43.542,43.6441,43.5048,43.6348,95343.0
2023-02-02 13:00:00,47.0,47.02,46.84,46.9,59589.0,43.6348,43.6534,43.4863,43.542,59589.0
2023-02-02 13:30:00,46.9,46.91,46.8,46.86,112268.0,43.542,43.5512,43.4491,43.5048,112268.0
2023-02-02 14:00:00,46.86,46.87,46.65,46.67,79601.0,43.5048,43.5141,43.3099,43.3284,79601.0
2023-02-02 14:30:00,46.66,46.67,45.9,46.07,333772.0,43.3191,43.3284,42.6136,42.7714,333772.0
2023-02-02 15:00:00,46.06,46.08,45.92,45.98,163169.0,42.7621,42.7807,42.6321,42.6878,163169.0
2023-02-02 15:30:00,45.99,46.38,45.97,46.37,522899.0,42.6971,43.0592,42.6785,43.0499,522899.0
2023-02-03 09:30:00,45.47,46.26,45.41,46.08,181567.0,42.2143,42.9478,42.1586,42.7807,181567.0
2023-02-03 10:00:00,46.05,46.66,45.91,46.6,103325.0,42.7528,43.3191,42.6228,43.2634,103325.0
2023-02-03 10:30:00,46.6,46.78,46.44,46.54,213724.0,43.2634,43.4306,43.1149,43.2077,213724.0
2023-02-03 11:00:00,46.54,46.89,46.5,46.89,75524.0,43.2077,43.5327,43.1706,43.5327,75524.0
2023-02-03 11:30:00,46.89,47.11,46.84,46.84,96179.0,43.5327,43.7369,43.4863,43.4863,96179.0
2023-02-03 12:00:00,46.86,47.03,46.82,46.95,54095.0,43.5048,43.6627,43.4677,43.5884,54095.0
2023-02-03 12:30:00,46.94,46.94,46.59,46.59,58986.0,43.5791,43.5791,43.2542,43.2542,58986.0
2023-02-03 13:00:00,46.58,46.65,46.41,46.47,70543.0,43.2449,43.3099,43.087,43.1427,70543.0
2023-02-03 13:30:00,46.46,46.52,46.31,46.47,66861.0,43.1335,43.1892,42.9942,43.1427,66861.0
2023-02-03 14:00:00,46.47,46.5,46.27,46.34,91249.0,43.1427,43.1706,42.9571,43.0221,91249.0
2023-02-03 14:30:00,46.34,46.37,46.24,46.26,112249.0,43.0221,43.0499,42.9292,42.9478,112249.0
2023-02-03 15:00:00,46.26,46.37,46.17,46.3,82349.0,42.9478,43.0499,42.8642,42.9849,82349.0
2023-02-03 15:30:00,46.3,46.34,46.06,46.09,440070.0,42.9849,43.0221,42.7621,42.79,440070.0
2023-02-06 09:30:00,45.51,45.71,44.63,45.1,343149.0,42.2515,42.4372,41.4345,41.8708,343149.0
2023-02-06 10:00:00,45.11,45.33,44.92,44.97,109186.0,41.8801,42.0844,41.7037,41.7501,109186.0
2023-02-06 10:30:00,44.95,45.2,44.86,45.13,143164.0,41.7316,41.9637,41.648,41.8987,143164.0
2023-02-06 11:00:00,45.12,45.28,45.06,45.11,118331.0,41.8894,42.038,41.8337,41.8801,118331.0
2023-02-06 11:30:00,45.12,45.14,44.81,44.85,157970.0,41.8894,41.908,41.6016,41.6387,157970.0
2023-02-06 12:00:00,44.86,44.94,44.72,44.89,128954.0,41.648,41.7223,41.518,41.6759,128954.0
2023-02-06 12:30:00,44.9,45.07,44.8,44.83,111857.0,41.6852,41.843,41.5923,41.6202,111857.0
2023-02-06 13:00:00,44.82,44.84,44.66,44.73,102360.0,41.6109,41.6295,41.4623,41.5273,102360.0
2023-02-06 13:30:00,44.74,44.89,44.74,44.88,82328.0,41.5366,41.6759,41.5366,41.6666,82328.0
2023-02-06 14:00:00,44.88,44.93,44.81,44.83,75125.0,41.6666,41.713,41.6016,41.6202,75125.0
2023-02-06 14:30:00,44.83,44.83,44.62,44.72,107354.0,41.6202,41.6202,41.4252,41.518,107354.0
2023-02-06 15:00:00,44.72,44.76,44.51,44.58,150905.0,41.518,41.5552,41.3231,41.3881,150905.0
2023-02-06 15:30:00,44.58,44.69,44.52,44.66,571455.0,41.3881,41.4902,41.3324,41.4623,571455.0
2023-02-07 09:30:00,44.53,44.73,44.41,44.66,202909.0,41.3417,41.5273,41.2302,41.4623,202909.0
2023-02-07 10:00:00,44.63,44.65,44.27,44.32,115255.0,41.4345,41.4531,41.1003,41.1467,115255.0
2023-02-07 10:30:00,44.31,44.58,44.21,44.55,294278.0,41.1374,41.3881,41.0446,41.3602,294278.0
2023-02-07 11:00:00,44.56,44.67,44.5,44.58,153710.0,41.3695,41.4716,41.3138,41.3881,153710.0
2023-02-07 11:30:00,44.59,44.67,44.52,44.61,161094.0,41.3974,41.4716,41.3324,41.4159,161094.0
2023-02-07 12:00:00,44.6,44.77,44.6,44.71,242679.0,41.4066,41.5645,41.4066,41.5088,242679.0
2023-02-07 12:30:00,44.71,45.35,44.71,45.3,178108.0,41.5088,42.1029,41.5088,42.0565,178108.0
2023-02-07 13:00:00,45.31,45.36,44.56,44.56,315092.0,42.0658,42.1122,41.3695,41.3695,315092.0
2023-02-07 13:30:00,44.55,44.68,44.4,44.66,198260.0,41.3602,41.4809,41.221,41.4623,198260.0
2023-02-07 14:00:00,44.65,45.0,44.65,44.94,150431.0,41.4531,41.778,41.4531,41.7223,150431.0
2023-02-07 14:30:00,44.94,45.11,44.92,45.03,224284.0,41.7223,41.8801,41.7037,41.8059,224284.0
2023-02-07 15:00:00,45.02,45.14,44.94,45.06,203412.0,41.7966,41.908,41.7223,41.8337,203412.0
2023-02-07 15:30:00,45.07,45.31,45.02,45.25,687805.0,41.843,42.0658,41.7966,42.0101,687805.0
2023-02-08 09:30:00,42.96,43.7,42.12,43.49,1508901.0,39.8841,40.5711,39.1042,40.3761,1508901.0
2023-02-08 10:00:00,43.51,43.64,42.97,43.35,625193.0,40.3947,40.5154,39.8933,40.2461,625193.0
2023-02-08 10:30:00,43.34,43.6,43.1,43.23,438768.0,40.2369,40.4782,40.014,40.1347,438768.0
2023-02-08 11:00:00,43.22,43.23,42.89,43.19,756763.0,40.1254,40.1347,39.8191,40.0976,756763.0
2023-02-08 11:30:00,43.18,43.23,42.94,43.19,501528.0,40.0883,40.1347,39.8655,40.0976,501528.0
2023-02-08 12:00:00,43.19,43.22,42.95,43.0,245509.0,40.0976,40.1254,39.8748,39.9212,245509.0
2023-02-08 12:30:00,42.99,43.08,42.89,42.93,200309.0,39.9119,39.9955,39.8191,39.8562,200309.0
2023-02-08 13:00:00,42.94,43.05,42.65,42.7,556247.0,39.8655,39.9676,39.5963,39.6427,556247.0
2023-02-08 13:30:00,42.71,42.79,42.49,42.5,361713.0,39.652,39.7262,39.4477,39.457,361713.0
2023-02-08 14:00:00,42.5,42.89,42.47,42.56,376266.0,39.457,39.8191,39.4291,39.5127,376266.0
2023-02-08 14:30:00,42.56,42.71,42.48,42.66,346282.0,39.5127,39.652,39.4384,39.6055,346282.0
2023-02-08 15:00:00,42.66,42.79,42.54,42.77,485199.0,39.6055,39.7262,39.4941,39.7077,485199.0
2023-02-08 15:30:00,42.76,43.32,42.71,43.23,1780607.0,39.6984,40.2183,39.652,40.1347,1780607.0
2023-02-09 09:30:00,46.23,46.57,45.1,45.17,616738.0,42.9199,43.2356,41.8708,41.9358,616738.0
2023-02-09 10:00:00,45.19,46.38,44.99,46.0,651597.0,41.9544,43.0592,41.7687,42.7064,651597.0
2023-02-09 10:30:00,46.03,46.56,45.64,45.89,350808.0,42.7343,43.2263,42.3722,42.6043,350808.0
2023-02-09 11:00:00,45.89,46.14,45.64,45.87,220388.0,42.6043,42.8364,42.3722,42.5857,220388.0
2023-02-09 11:30:00,45.84,45.94,45.62,45.82,143235.0,42.5579,42.6507,42.3536,42.5393,143235.0
2023-02-09 12:00:00,45.82,45.97,45.72,45.83,179597.0,42.5393,42.6785,42.4464,42.5486,179597.0
2023-02-09 12:30:00,45.83,45.86,45.43,45.64,242300.0,42.5486,42.5764,42.1772,42.3722,242300.0
2023-02-09 13:00:00,45.65,45.8,45.47,45.64,159164.0,42.3815,42.5207,42.2143,42.3722,159164.0
2023-02-09 13:30:00,45.64,45.8,45.33,45.39,200922.0,42.3722,42.5207,42.0844,42.1401,200922.0
2023-02-09 14:00:00,45.39,45.41,45.23,45.35,199303.0,42.1401,42.1586,41.9915,42.1029,199303.0
2023-02-09 14:30:00,45.34,45.37,45.0,45.04,214126.0,42.0937,42.1215,41.778,41.8151,214126.0
2023-02-09 15:00:00,45.04,45.06,44.79,44.95,427615.0,41.8151,41.8337,41.583,41.7316,427615.0
2023-02-09 15:30:00,44.94,44.95,44.5,44.68,1375657.0,41.7223,41.7316,41.3138,41.4809,1375657.0
2023-02-10 09:30:00,44.27,44.61,43.96,44.02,190661.0,41.1003,41.4159,40.8125,40.8682,190661.0
2023-02-10 10:00:00,44.04,44.6,43.79,44.41,189829.0,40.8867,41.4066,40.6546,41.2302,189829.0
2023-02-10 10:30:00,44.42,44.67,44.37,44.62,152736.0,41.2395,41.4716,41.1931,41.4252,152736.0
2023-02-10 11:00:00,44.61,44.88,44.59,44.71,179633.0,41.4159,41.6666,41.3974,41.5088,179633.0
2023-02-10 11:30:00,44.71,44.74,44.36,44.4,211336.0,41.5088,41.5366,41.1838,41.221,211336.0
2023-02-10 12:00:00,44.4,44.42,44.2,44.36,108294.0,41.221,41.2395,41.0353,41.1838,108294.0
2023-02-10 12:30:00,44.37,44.5,44.36,44.46,108105.0,41.1931,41.3138,41.1838,41.2767,108105.0
2023-02-10 13:00:00,44.47,44.53,44.29,44.41,97507.0,41.2859,41.3417,41.1188,41.2302,97507.0
2023-02-10 13:30:00,44.41,44.45,44.15,44.18,202360.0,41.2302,41.2674,40.9889,41.0167,202360.0
2023-02-10 14:00:00,44.17,44.53,44.16,44.53,174626.0,41.0074,41.3417,40.9981,41.3417,174626.0
2023-02-10 14:30:00,44.54,44.6,44.46,44.58,155339.0,41.3509,41.4066,41.2767,41.3881,155339.0
2023-02-10 15:00:00,44.58,44.6,44.42,44.46,222274.0,41.3881,41.4066,41.2395,41.2767,222274.0
2023-02-10 15:30:00,44.46,44.51,44.37,44.45,721580.0,41.2767,41.3231,41.1931,41.2674,721580.0
2023-02-13 09:30:00,44.53,44.53,44.04,44.47,229974.0,41.3417,41.3417,40.8867,41.2859,229974.0
2023-02-13 10:00:00,44.48,44.64,44.36,44.64,149919.0,41.2952,41.4438,41.1838,41.4438,149919.0
2023-02-13 10:30:00,44.64,44.64,44.44,44.48,134085.0,41.4438,41.4438,41.2581,41.2952,134085.0
2023-02-13 11:00:00,44.49,44.51,44.36,44.41,116863.0,41.3045,41.3231,41.1838,41.2302,116863.0
2023-02-13 11:30:00,44.41,44.66,44.32,44.57,202936.0,41.2302,41.4623,41.1467,41.3788,202936.0
2023-02-13 12:00:00,44.56,44.79,44.52,44.72,215443.0,41.3695,41.583,41.3324,41.518,215443.0
2023-02-13 12:30:00,44.72,44.73,44.52,44.58,178478.0,41.518,41.5273,41.3324,41.3881,178478.0
2023-02-13 13:00:00,44.58,44.8,44.57,44.77,135695.0,41.3881,41.5923,41.3788,41.5645,135695.0
2023-02-13 13:30:00,44.77,44.88,44.74,44.85,116478.0,41.5645,41.6666,41.5366,41.6387,116478.0
2023-02-13 14:00:00,44.87,45.08,44.84,44.99,178872.0,41.6573,41.8523,41.6295,41.7687,178872.0
2023-02-13 14:30:00,45.0,45.03,44.85,45.03,174944.0,41.778,41.8059,41.6387,41.8059,174944.0
2023-02-13 15:00:00,45.02,45.19,45.0,45.14,247061.0,41.7966,41.9544,41.778,41.908,247061.0
2023-02-13 15:30:00,45.15,45.27,45.06,45.22,940530.0,41.9173,42.0287,41.8337,41.9822,940530.0
2023-02-14 09:30:00,44.61,45.43,44.38,45.36,217552.0,41.4159,42.1772,41.2024,42.1122,217552.0
2023-02-14 10:00:00,45.39,45.72,45.39,45.5,234460.0,42.1401,42.4464,42.1401,42.2422,234460.0
2023-02-14 10:30:00,45.51,45.53,44.96,45.21,184687.0,42.2515,42.2701,41.7409,41.973,184687.0
2023-02-14 11:00:00,45.23,45.45,45.22,45.29,106740.0,41.9915,42.1958,41.9822,42.0472,106740.0
2023-02-14 11:30:00,45.28,45.28,45.09,45.18,172410.0,42.038,42.038,41.8616,41.9451,172410.0
2023-02-14 12:00:00,45.16,45.37,45.13,45.32,105165.0,41.9265,42.1215,41.8987,42.0751,105165.0
2023-02-14 12:30:00,45.33,45.44,45.29,45.4,178746.0,42.0844,42.1865,42.0472,42.1494,178746.0
2023-02-14 13:00:00,45.39,45.65,45.37,45.53,104808.0,42.1401,42.3815,42.1215,42.2701,104808.0
2023-02-14 13:30:00,45.53,45.57,45.33,45.41,102245.0,42.2701,42.3072,42.0844,42.1586,102245.0
2023-02-14 14:00:00,45.4,45.47,45.24,45.34,128255.0,42.1494,42.2143,42.0008,42.0937,128255.0
2023-02-14 14:30:00,45.35,45.56,45.35,45.47,130296.0,42.1029,42.2979,42.1029,42.2143,130296.0
2023-02-14 15:00:00,45.47,45.49,45.33,45.38,150628.0,42.2143,42.2329,42.0844,42.1308,150628.0
2023-02-14 15:30:00,45.39,45.41,45.08,45.1,559770.0,42.1401,42.1586,41.8523,41.8708,559770.0
2023-02-15 09:30:00,44.64,44.87,44.43,44.68,117449.0,41.4438,41.6573,41.2488,41.4809,117449.0
2023-02-15 10:00:00,44.68,45.15,44.67,45.1,115207.0,41.4809,41.9173,41.4716,41.8708,115207.0
2023-02-15 10:30:00,45.1,45.24,45.09,45.18,73119.0,41.8708,42.0008,41.8616,41.9451,73119.0
2023-02-15 11:00:00,45.16,45.37,45.15,45.35,87288.0,41.9265,42.1215,41.9173,42.1029,87288.0
2023-02-15 11:30:00,45.37,45.56,45.35,45.45,105629.0,42.1215,42.2979,42.1029,42.1958,105629.0
2023-02-15 12:00:00,45.46,45.48,45.34,45.34,132245.0,42.2051,42.2236,42.0937,42.0937,132245.0
2023-02-15 12:30:00,45.33,45.38,45.29,45.36,102328.0,42.0844,42.1308,42.0472,42.1122,102328.0
2023-02-15 13:00:00,45.37,45.42,45.34,45.38,62798.0,42.1215,42.1679,42.0937,42.1308,62798.0
2023-02-15 13:30:00,45.39,45.48,45.37,45.47,53174.0,42.1401,42.2236,42.1215,42.2143,53174.0
2023-02-15 14:00:00,45.47,45.54,45.41,45.54,75600.0,42.2143,42.2793,42.1586,42.2793,75600.0
2023-02-15 14:30:00,45.54,45.55,45.43,45.45,98904.0,42.2793,42.2886,42.1772,42.1958,98904.0
2023-02-15 15:00:00,45.46,45.53,45.4,45.48,195343.0,42.2051,42.2701,42.1494,42.2236,195343.0
2023-02-15 15:30:00,45.48,45.55,45.36,45.38,483806.0,42.2236,42.2886,42.1122,42.1308,483806.0
2023-02-16 09:30:00,45.06,45.18,44.66,44.94,256988.0,41.8337,41.9451,41.4623,41.7223,256988.0
2023-02-16 10:00:00,44.92,45.04,44.74,45.0,219152.0,41.7037,41.8151,41.5366,41.778,219152.0
2023-02-16 10:30:00,45.0,45.04,44.84,44.91,200199.0,41.778,41.8151,41.6295,41.6944,200199.0
2023-02-16 11:00:00,44.89,44.98,44.75,44.79,190264.0,41.6759,41.7594,41.5459,41.583,190264.0
2023-02-16 11:30:00,44.79,45.0,44.79,44.93,172492.0,41.583,41.778,41.583,41.713,172492.0
2023-02-16 12:00:00,44.93,45.08,44.9,45.08,178345.0,41.713,41.8523,41.6852,41.8523,178345.0
2023-02-16 12:30:00,45.07,45.14,45.03,45.07,59390.0,41.843,41.908,41.8059,41.843,59390.0
2023-02-16 13:00:00,45.08,45.14,44.99,45.02,68192.0,41.8523,41.908,41.7687,41.7966,68192.0
2023-02-16 13:30:00,45.02,45.18,45.0,45.17,76392.0,41.7966,41.9451,41.778,41.9358,76392.0
2023-02-16 14:00:00,45.16,45.26,45.12,45.25,85012.0,41.9265,42.0194,41.8894,42.0101,85012.0
2023-02-16 14:30:00,45.24,45.3,45.19,45.29,222950.0,42.0008,42.0565,41.9544,42.0472,222950.0
2023-02-16 15:00:00,45.28,45.34,45.07,45.08,221689.0,42.038,42.0937,41.843,41.8523,221689.0
2023-02-16 15:30:00,45.07,45.09,44.86,44.87,528094.0,41.843,41.8616,41.648,41.6573,528094.0
2023-02-17 09:30:00,44.67,44.87,44.28,44.41,204188.0,41.4716,41.6573,41.1096,41.2302,204188.0
2023-02-17 10:00:00,44.42,44.75,44.4,44.73,102462.0,41.2395,41.5459,41.221,41.5273,102462.0
2023-02-17 10:30:00,44.73,44.8,44.41,44.45,133135.0,41.5273,41.5923,41.2302,41.2674,133135.0
2023-02-17 11:00:00,44.46,44.49,44.3,44.39,104598.0,41.2767,41.3045,41.1281,41.2117,104598.0
2023-02-17 11:30:00,44.39,44.44,44.18,44.27,162509.0,41.2117,41.2581,41.0167,41.1003,162509.0
2023-02-17 12:00:00,44.28,44.48,44.23,44.33,112971.0,41.1096,41.2952,41.0631,41.156,112971.0
2023-02-17 12:30:00,44.33,44.44,44.26,44.43,71983.0,41.156,41.2581,41.091,41.2488,71983.0
2023-02-17 13:00:00,44.43,44.61,44.38,44.51,96491.0,41.2488,41.4159,41.2024,41.3231,96491.0
2023-02-17 13:30:00,44.51,44.54,44.32,44.35,71952.0,41.3231,41.3509,41.1467,41.1745,71952.0
2023-02-17 14:00:00,44.36,44.49,44.36,44.4,64786.0,41.1838,41.3045,41.1838,41.221,64786.0
2023-02-17 14:30:00,44.4,44.48,44.3,44.38,151612.0,41.221,41.2952,41.1281,41.2024,151612.0
2023-02-17 15:00:00,44.38,44.4,44.22,44.27,246345.0,41.2024,41.221,41.0538,41.1003,246345.0
2023-02-17 15:30:00,44.27,44.31,43.93,44.12,960460.0,41.1003,41.1374,40.7846,40.961,960460.0
2023-02-21 09:30:00,43.47,43.91,43.17,43.17,270460.0,40.3575,40.766,40.079,40.079,270460.0
2023-02-21 10:00:00,43.17,43.3,43.06,43.14,130827.0,40.079,40.1997,39.9769,40.0512,130827.0
2023-02-21 10:30:00,43.14,43.37,43.1,43.18,133351.0,40.0512,40.2647,40.014,40.0883,133351.0
2023-02-21 11:00:00,43.19,43.33,43.14,43.17,132603.0,40.0976,40.2276,40.0512,40.079,132603.0
2023-02-21 11:30:00,43.17,43.21,43.06,43.14,236053.0,40.079,40.1162,39.9769,40.0512,236053.0
2023-02-21 12:00:00,43.14,43.15,42.94,43.09,206543.0,40.0512,40.0605,39.8655,40.0048,206543.0
2023-02-21 12:30:00,43.1,43.25,43.08,43.24,79354.0,40.014,40.1533,39.9955,40.144,79354.0
2023-02-21 13:00:00,43.25,43.26,43.02,43.03,107540.0,40.1533,40.1626,39.9398,39.9491,107540.0
2023-02-21 13:30:00,43.02,43.05,42.77,42.77,171077.0,39.9398,39.9676,39.7077,39.7077,171077.0
2023-02-21 14:00:00,42.78,42.8,42.49,42.63,225708.0,39.717,39.7355,39.4477,39.5777,225708.0
2023-02-21 14:30:00,42.63,42.72,42.62,42.68,110487.0,39.5777,39.6612,39.5684,39.6241,110487.0
2023-02-21 15:00:00,42.68,42.69,42.5,42.52,195170.0,39.6241,39.6334,39.457,39.4756,195170.0
2023-02-21 15:30:00,42.52,42.59,42.29,42.37,968891.0,39.4756,39.5406,39.262,39.3363,968891.0
2023-02-22 09:30:00,42.46,42.7,42.37,42.49,106865.0,39.4199,39.6427,39.3363,39.4477,106865.0
2023-02-22 10:00:00,42.5,42.72,42.31,42.52,159633.0,39.457,39.6612,39.2806,39.4756,159633.0
2023-02-22 10:30:00,42.51,42.65,42.29,42.62,81627.0,39.4663,39.5963,39.262,39.5684,81627.0
2023-02-22 11:00:00,42.63,42.77,42.62,42.72,55250.0,39.5777,39.7077,39.5684,39.6612,55250.0
2023-02-22 11:30:00,42.71,42.82,42.7,42.81,50135.0,39.652,39.7541,39.6427,39.7448,50135.0
2023-02-22 12:00:00,42.81,42.88,42.71,42.86,65656.0,39.7448,39.8098,39.652,39.7912,65656.0
2023-02-22 12:30:00,42.87,42.95,42.87,42.91,49996.0,39.8005,39.8748,39.8005,39.8376,49996.0
2023-02-22 13:00:00,42.91,43.04,42.9,43.03,55032.0,39.8376,39.9583,39.8284,39.9491,55032.0
2023-02-22 13:30:00,43.04,43.06,42.95,43.01,73741.0,39.9583,39.9769,39.8748,39.9305,73741.0
2023-02-22 14:00:00,43.0,43.06,42.84,42.99,102120.0,39.9212,39.9769,39.7727,39.9119,102120.0
2023-02-22 14:30:00,42.98,43.04,42.76,42.76,89250.0,39.9026,39.9583,39.6984,39.6984,89250.0
2023-02-22 15:00:00,42.74,42.89,42.74,42.77,103489.0,39.6798,39.8191,39.6798,39.7077,103489.0
2023-02-22 15:30:00,42.79,42.96,42.75,42.94,326644.0,39.7262,39.8841,39.6891,39.8655,326644.0
2023-02-23 09:30:00,43.28,43.34,43.0,43.19,106934.0,40.1812,40.2369,39.9212,40.0976,106934.0
2023-02-23 10:00:00,43.19,43.19,42.93,43.07,49830.0,40.0976,40.0976,39.8562,39.9862,49830.0
2023-02-23 10:30:00,43.07,43.07,42.64,42.73,118307.0,39.9862,39.9862,39.587,39.6705,118307.0
2023-02-23 11:00:00,42.73,42.82,42.67,42.74,109753.0,39.6705,39.7541,39.6148,39.6798,109753.0
2023-02-23 11:30:00,42.73,42.74,42.53,42.59,90463.0,39.6705,39.6798,39.4849,39.5406,90463.0
2023-02-23 12:00:00,42.6,42.68,42.53,42.59,72332.0,39.5498,39.6241,39.4849,39.5406,72332.0
2023-02-23 12:30:00,42.59,42.71,42.58,42.71,65220.0,39.5406,39.652,39.5313,39.652,65220.0
2023-02-23 13:00:00,42.72,42.79,42.68,42.71,77690.0,39.6612,39.7262,39.6241,39.652,77690.0
2023-02-23 13:30:00,42.71,42.87,42.68,42.83,65017.0,39.652,39.8005,39.6241,39.7634,65017.0
2023-02-23 14:00:00,42.83,43.04,42.78,42.98,147355.0,39.7634,39.9583,39.717,39.9026,147355.0
2023-02-23 14:30:00,42.97,43.12,42.97,42.98,112690.0,39.8933,40.0326,39.8933,39.9026,112690.0
2023-02-23 15:00:00,42.99,43.21,42.99,43.21,176016.0,39.9119,40.1162,39.9119,40.1162,176016.0
2023-02-23 15:30:00,43.21,43.21,43.04,43.12,389256.0,40.1162,40.1162,39.9583,40.0326,389256.0
2023-02-24 09:30:00,42.35,42.52,42.09,42.38,170211.0,39.3177,39.4756,39.0764,39.3456,170211.0
2023-02-24 10:00:00,42.38,42.5,42.09,42.21,131621.0,39.3456,39.457,39.0764,39.1878,131621.0
2023-02-24 10:30:00,42.21,42.32,42.07,42.26,212535.0,39.1878,39.2899,39.0578,39.2342,212535.0
2023-02-24 11:00:00,42.27,42.62,42.26,42.58,101500.0,39.2435,39.5684,39.2342,39.5313,101500.0
2023-02-24 11:30:00,42.58,42.76,42.52,42.58,72380.0,39.5313,39.6984,39.4756,39.5313,72380.0
2023-02-24 12:00:00,42.59,42.6,42.4,42.44,79323.0,39.5406,39.5498,39.3642,39.4013,79323.0
2023-02-24 12:30:00,42.43,42.49,42.32,42.34,50215.0,39.392,39.4477,39.2899,39.3085,50215.0
2023-02-24 13:00:00,42.35,42.45,42.31,42.41,57343.0,39.3177,39.4106,39.2806,39.3734,57343.0
2023-02-24 13:30:00,42.4,42.5,42.33,42.44,57129.0,39.3642,39.457,39.2992,39.4013,57129.0
2023-02-24 14:00:00,42.44,42.61,42.38,42.5,116039.0,39.4013,39.5591,39.3456,39.457,116039.0
2023-02-24 14:30:00,42.5,42.6,42.4,42.59,74592.0,39.457,39.5498,39.3642,39.5406,74592.0
2023-02-24 15:00:00,42.59,42.71,42.57,42.62,90568.0,39.5406,39.652,39.522,39.5684,90568.0
2023-02-24 15:30:00,42.63,42.63,42.45,42.61,349051.0,39.5777,39.5777,39.4106,39.5591,349051.0
2023-02-27 09:30:00,43.13,43.25,42.86,43.14,111037.0,40.0419,40.1533,39.7912,40.0512,111037.0
2023-02-27 10:00:00,43.15,43.3,43.1,43.24,142421.0,40.0605,40.1997,40.014,40.144,142421.0
2023-02-27 10:30:00,43.24,43.3,42.97,43.08,136891.0,40.144,40.1997,39.8933,39.9955,136891.0
2023-02-27 11:00:00,43.09,43.29,43.09,43.22,118017.0,40.0048,40.1904,40.0048,40.1254,118017.0
2023-02-27 11:30:00,43.22,43.23,43.08,43.17,98446.0,40.1254,40.1347,39.9955,40.079,98446.0
2023-02-27 12:00:00,43.17,43.19,43.04,43.08,89816.0,40.079,40.0976,39.9583,39.9955,89816.0
2023-02-27 12:30:00,43.08,43.32,43.08,43.27,128751.0,39.9955,40.2183,39.9955,40.1719,128751.0
2023-02-27 13:00:00,43.27,43.32,43.19,43.3,120352.0,40.1719,40.2183,40.0976,40.1997,120352.0
2023-02-27 13:30:00,43.31,43.33,43.12,43.16,108558.0,40.209,40.2276,40.0326,40.0697,108558.0
2023-02-27 14:00:00,43.15,43.24,43.11,43.2,113595.0,40.0605,40.144,40.0233,40.1069,113595.0
2023-02-27 14:30:00,43.2,43.26,43.13,43.19,199642.0,40.1069,40.1626,40.0419,40.0976,199642.0
2023-02-27 15:00:00,43.19,43.23,43.1,43.2,168755.0,40.0976,40.1347,40.014,40.1069,168755.0
2023-02-27 15:30:00,43.19,43.23,43.08,43.21,447517.0,40.0976,40.1347,39.9955,40.1162,447517.0
2023-02-28 09:30:00,43.47,43.9,43.36,43.77,132032.0,40.3575,40.7568,40.2554,40.6361,132032.0
2023-02-28 10:00:00,43.78,43.98,43.77,43.79,124435.0,40.6454,40.831,40.6361,40.6546,124435.0
2023-02-28 10:30:00,43.79,43.94,43.63,43.69,96527.0,40.6546,40.7939,40.5061,40.5618,96527.0
2023-02-28 11:00:00,43.69,44.0,43.69,43.87,75983.0,40.5618,40.8496,40.5618,40.7289,75983.0
2023-02-28 11:30:00,43.86,43.87,43.7,43.74,80462.0,40.7196,40.7289,40.5711,40.6082,80462.0
2023-02-28 12:00:00,43.75,43.77,43.62,43.76,89563.0,40.6175,40.6361,40.4968,40.6268,89563.0
2023-02-28 12:30:00,43.76,43.78,43.67,43.75,70524.0,40.6268,40.6454,40.5432,40.6175,70524.0
2023-02-28 13:00:00,43.75,43.79,43.64,43.69,66970.0,40.6175,40.6546,40.5154,40.5618,66970.0
2023-02-28 13:30:00,43.69,43.71,43.61,43.68,60605.0,40.5618,40.5804,40.4875,40.5525,60605.0
2023-02-28 14:00:00,43.68,43.75,43.59,43.62,71695.0,40.5525,40.6175,40.469,40.4968,71695.0
2023-02-28 14:30:00,43.61,43.7,43.53,43.63,87535.0,40.4875,40.5711,40.4133,40.5061,87535.0
2023-02-28 15:00:00,43.63,43.66,43.55,43.64,127613.0,40.5061,40.5339,40.4318,40.5154,127613.0
2023-02-28 15:30:00,43.64,43.7,43.51,43.51,492138.0,40.5154,40.5711,40.3947,40.3947,492138.0
2023-03-01 09:30:00,43.75,43.95,43.46,43.83,168531.0,40.6175,40.8032,40.3483,40.6918,168531.0
2023-03-01 10:00:00,43.83,43.87,43.38,43.43,115268.0,40.6918,40.7289,40.274,40.3204,115268.0
2023-03-01 10:30:00,43.43,43.64,43.28,43.46,111670.0,40.3204,40.5154,40.1812,40.3483,111670.0
2023-03-01 11:00:00,43.45,43.45,43.06,43.3,86343.0,40.339,40.339,39.9769,40.1997,86343.0
2023-03-01 11:30:00,43.29,43.55,43.29,43.45,84590.0,40.1904,40.4318,40.1904,40.339,84590.0
2023-03-01 12:00:00,43.45,43.62,43.4,43.58,78549.0,40.339,40.4968,40.2926,40.4597,78549.0
2023-03-01 12:30:00,43.58,43.61,43.5,43.53,60938.0,40.4597,40.4875,40.3854,40.4133,60938.0
2023-03-01 13:00:00,43.52,43.57,43.44,43.46,79432.0,40.404,40.4504,40.3297,40.3483,79432.0
2023-03-01 13:30:00,43.45,43.45,43.31,43.32,69494.0,40.339,40.339,40.209,40.2183,69494.0
2023-03-01 14:00:00,43.31,43.31,43.11,43.11,82757.0,40.209,40.209,40.0233,40.0233,82757.0
2023-03-01 14:30:00,43.11,43.19,43.1,43.15,91705.0,40.0233,40.0976,40.014,40.0605,91705.0
2023-03-01 15:00:00,43.14,43.26,43.1,43.2,103252.0,40.0512,40.1626,40.014,40.1069,103252.0
2023-03-01 15:30:00,43.2,43.3,43.16,43.25,332889.0,40.1069,40.1997,40.0697,40.1533,332889.0
2023-03-02 09:30:00,43.06,43.58,42.88,43.58,160611.0,39.9769,40.4597,39.8098,40.4597,160611.0
2023-03-02 10:00:00,43.61,43.77,43.5,43.69,84727.0,40.4875,40.6361,40.3854,40.5618,84727.0
2023-03-02 10:30:00,43.69,43.81,43.65,43.79,71361.0,40.5618,40.6732,40.5247,40.6546,71361.0
2023-03-02 11:00:00,43.79,43.85,43.75,43.77,58066.0,40.6546,40.7103,40.6175,40.6361,58066.0
2023-03-02 11:30:00,43.78,43.81,43.59,43.68,62034.0,40.6454,40.6732,40.469,40.5525,62034.0
2023-03-02 12:00:00,43.7,43.78,43.61,43.77,55486.0,40.5711,40.6454,40.4875,40.6361,55486.0
2023-03-02 12:30:00,43.77,43.83,43.73,43.75,49050.0,40.6361,40.6918,40.5989,40.6175,49050.0
2023-03-02 13:00:00,43.75,43.75,43.58,43.59,62203.0,40.6175,40.6175,40.4597,40.469,62203.0
2023-03-02 13:30:00,43.59,43.81,43.59,43.77,67829.0,40.469,40.6732,40.469,40.6361,67829.0
2023-03-02 14:00:00,43.77,43.94,43.75,43.87,69595.0,40.6361,40.7939,40.6175,40.7289,69595.0
2023-03-02 14:30:00,43.88,43.89,43.74,43.82,57660.0,40.7382,40.7475,40.6082,40.6825,57660.0
2023-03-02 15:00:00,43.82,43.86,43.76,43.84,74892.0,40.6825,40.7196,40.6268,40.7011,74892.0
2023-03-02 15:30:00,43.84,43.99,43.77,43.87,369043.0,40.7011,40.8403,40.6361,40.7289,369043.0
2023-03-03 09:30:00,44.0,44.15,43.63,43.77,96093.0,40.8496,40.9889,40.5061,40.6361,96093.0
2023-03-03 10:00:00,43.77,43.99,43.7,43.95,79432.0,40.6361,40.8403,40.5711,40.8032,79432.0
2023-03-03 10:30:00,43.95,43.95,43.73,43.75,65913.0,40.8032,40.8032,40.5989,40.6175,65913.0
2023-03-03 11:00:00,43.76,43.91,43.76,43.89,116420.0,40.6268,40.766,40.6268,40.7475,116420.0
2023-03-03 11:30:00,43.89,44.07,43.8,44.06,79069.0,40.7475,40.9146,40.6639,40.9053,79069.0
2023-03-03 12:00:00,44.06,44.07,44.0,44.02,42781.0,40.9053,40.9146,40.8496,40.8682,42781.0
2023-03-03 12:30:00,44.02,44.17,44.0,44.16,47888.0,40.8682,41.0074,40.8496,40.9981,47888.0
2023-03-03 13:00:00,44.16,44.16,43.97,44.06,66401.0,40.9981,40.9981,40.8217,40.9053,66401.0
2023-03-03 13:30:00,44.06,44.22,44.05,44.19,68192.0,40.9053,41.0538,40.896,41.026,68192.0
2023-03-03 14:00:00,44.19,44.34,44.16,44.33,101323.0,41.026,41.1653,40.9981,41.156,101323.0
2023-03-03 14:30:00,44.33,44.38,44.28,44.38,84363.0,41.156,41.2024,41.1096,41.2024,84363.0
2023-03-03 15:00:00,44.38,44.41,44.33,44.39,134261.0,41.2024,41.2302,41.156,41.2117,134261.0
2023-03-03 15:30:00,44.39,44.51,44.29,44.46,436749.0,41.2117,41.3231,41.1188,41.2767,436749.0
2023-03-06 09:30:00,44.29,44.42,43.81,43.83,199729.0,41.1188,41.2395,40.6732,40.6918,199729.0
2023-03-06 10:00:00,43.83,44.21,43.74,44.08,233731.0,40.6918,41.0446,40.6082,40.9239,233731.0
2023-03-06 10:30:00,44.09,44.1,43.86,43.88,109440.0,40.9332,40.9424,40.7196,40.7382,109440.0
2023-03-06 11:00:00,43.89,44.1,43.85,43.98,78876.0,40.7475,40.9424,40.7103,40.831,78876.0
2023-03-06 11:30:00,43.98,44.02,43.91,43.94,85464.0,40.831,40.8682,40.766,40.7939,85464.0
2023-03-06 12:00:00,43.94,44.05,43.91,43.97,67836.0,40.7939,40.896,40.766,40.8217,67836.0
2023-03-06 12:30:00,43.97,43.98,43.81,43.84,78270.0,40.8217,40.831,40.6732,40.7011,78270.0
2023-03-06 13:00:00,43.84,43.84,43.59,43.66,98948.0,40.7011,40.7011,40.469,40.5339,98948.0
2023-03-06 13:30:00,43.66,43.71,43.6,43.6,95399.0,40.5339,40.5804,40.4782,40.4782,95399.0
2023-03-06 14:00:00,43.6,43.61,43.35,43.47,169378.0,40.4782,40.4875,40.2461,40.3575,169378.0
2023-03-06 14:30:00,43.47,43.5,43.39,43.43,133448.0,40.3575,40.3854,40.2833,40.3204,133448.0
2023-03-06 15:00:00,43.43,43.55,43.27,43.3,194731.0,40.3204,40.4318,40.1719,40.1997,194731.0
2023-03-06 15:30:00,43.3,43.56,43.23,43.52,569541.0,40.1997,40.4411,40.1347,40.404,569541.0
2023-03-07 09:30:00,43.67,44.1,43.58,44.09,115165.0,40.5432,40.9424,40.4597,40.9332,115165.0
2023-03-07 10:00:00,44.07,44.07,43.55,43.78,100790.0,40.9146,40.9146,40.4318,40.6454,100790.0
2023-03-07 10:30:00,43.78,44.01,43.67,43.67,72413.0,40.6454,40.8589,40.5432,40.5432,72413.0
2023-03-07 11:00:00,43.67,43.75,43.49,43.5,170954.0,40.5432,40.6175,40.3761,40.3854,170954.0
2023-03-07 11:30:00,43.48,43.83,43.48,43.75,101834.0,40.3668,40.6918,40.3668,40.6175,101834.0
2023-03-07 12:00:00,43.75,43.91,43.67,43.78,143677.0,40.6175,40.766,40.5432,40.6454,143677.0
2023-03-07 12:30:00,43.77,43.87,43.73,43.75,64408.0,40.6361,40.7289,40.5989,40.6175,64408.0
2023-03-07 13:00:00,43.74,43.78,43.61,43.7,228936.0,40.6082,40.6454,40.4875,40.5711,228936.0
2023-03-07 13:30:00,43.7,43.73,43.53,43.57,184564.0,40.5711,40.5989,40.4133,40.4504,184564.0
2023-03-07 14:00:00,43.57,43.62,43.48,43.48,98811.0,40.4504,40.4968,40.3668,40.3668,98811.0
2023-03-07 14:30:00,43.48,43.52,43.25,43.33,126517.0,40.3668,40.404,40.1533,40.2276,126517.0
2023-03-07 15:00:00,43.32,43.41,43.21,43.22,166097.0,40.2183,40.3018,40.1162,40.1254,166097.0
2023-03-07 15:30:00,43.22,43.27,42.98,43.05,548990.0,40.1254,40.1719,39.9026,39.9676,548990.0
2023-03-08 09:30:00,43.08,43.2,42.91,43.17,186752.0,39.9955,40.1069,39.8376,40.079,186752.0
2023-03-08 10:00:00,43.2,43.36,42.96,43.31,146508.0,40.1069,40.2554,39.8841,40.209,146508.0
2023-03-08 10:30:00,43.32,43.42,43.06,43.09,124522.0,40.2183,40.3111,39.9769,40.0048,124522.0
2023-03-08 11:00:00,43.09,43.17,42.87,42.91,131327.0,40.0048,40.079,39.8005,39.8376,131327.0
2023-03-08 11:30:00,42.92,43.01,42.78,42.91,74772.0,39.8469,39.9305,39.717,39.8376,74772.0
2023-03-08 12:00:00,42.91,42.93,42.69,42.7,79688.0,39.8376,39.8562,39.6334,39.6427,79688.0
2023-03-08 12:30:00,42.7,42.79,42.63,42.74,80068.0,39.6427,39.7262,39.5777,39.6798,80068.0
2023-03-08 13:00:00,42.75,42.8,42.68,42.7,63845.0,39.6891,39.7355,39.6241,39.6427,63845.0
2023-03-08 13:30:00,42.7,42.74,42.58,42.63,76700.0,39.6427,39.6798,39.5313,39.5777,76700.0
2023-03-08 14:00:00,42.63,42.84,42.62,42.79,116033.0,39.5777,39.7727,39.5684,39.7262,116033.0
2023-03-08 14:30:00,42.78,42.85,42.68,42.76,369111.0,39.717,39.7819,39.6241,39.6984,369111.0
2023-03-08 15:00:00,42.76,42.77,42.6,42.73,292282.0,39.6984,39.7077,39.5498,39.6705,292282.0
2023-03-08 15:30:00,42.73,43.14,42.72,43.14,490662.0,39.6705,40.0512,39.6612,40.0512,490662.0
2023-03-09 09:30:00,42.92,43.0,42.63,42.67,147334.0,40.1343,40.2091,39.8631,39.9005,147334.0
2023-03-09 10:00:00,42.68,42.79,42.48,42.57,119556.0,39.9099,40.0127,39.7228,39.807,119556.0
2023-03-09 10:30:00,42.59,42.78,42.54,42.55,113000.0,39.8257,40.0034,39.7789,39.7883,113000.0
2023-03-09 11:00:00,42.57,42.58,42.35,42.36,118830.0,39.807,39.8164,39.6013,39.6106,118830.0
2023-03-09 11:30:00,42.36,42.37,42.11,42.13,140093.0,39.6106,39.62,39.3769,39.3956,140093.0
2023-03-09 12:00:00,42.13,42.3,42.12,42.23,154336.0,39.3956,39.5545,39.3862,39.4891,154336.0
2023-03-09 12:30:00,42.24,42.37,42.19,42.32,57037.0,39.4984,39.62,39.4517,39.5732,57037.0
2023-03-09 13:00:00,42.34,42.41,42.11,42.18,74519.0,39.5919,39.6574,39.3769,39.4423,74519.0
2023-03-09 13:30:00,42.17,42.17,41.9,41.96,109695.0,39.433,39.433,39.1805,39.2366,109695.0
2023-03-09 14:00:00,41.95,42.0,41.8,41.94,81539.0,39.2272,39.274,39.087,39.2179,81539.0
2023-03-09 14:30:00,41.93,42.05,41.84,41.92,90945.0,39.2085,39.3208,39.1244,39.1992,90945.0
2023-03-09 15:00:00,41.93,41.93,41.54,41.58,173465.0,39.2085,39.2085,38.8439,38.8813,173465.0
2023-03-09 15:30:00,41.54,41.71,41.52,41.61,508359.0,38.8439,39.0028,38.8252,38.9093,508359.0
2023-03-10 09:30:00,41.7,41.7,40.84,41.36,241229.0,38.9935,38.9935,38.1893,38.6755,241229.0
2023-03-10 10:00:00,41.34,41.58,41.24,41.35,168958.0,38.6568,38.8813,38.5633,38.6662,168958.0
2023-03-10 10:30:00,41.35,41.72,41.21,41.72,86063.0,38.6662,39.0122,38.5353,39.0122,86063.0
2023-03-10 11:00:00,41.71,42.01,41.69,41.98,117112.0,39.0028,39.2833,38.9841,39.2553,117112.0
2023-03-10 11:30:00,41.97,42.03,41.67,41.7,133099.0,39.2459,39.3021,38.9654,38.9935,133099.0
2023-03-10 12:00:00,41.71,41.8,41.56,41.68,109351.0,39.0028,39.087,38.8626,38.9748,109351.0
2023-03-10 12:30:00,41.69,41.9,41.36,41.37,92030.0,38.9841,39.1805,38.6755,38.6849,92030.0
2023-03-10 13:00:00,41.36,41.44,40.9,40.98,78636.0,38.6755,38.7503,38.2454,38.3202,78636.0
2023-03-10 13:30:00,40.99,40.99,40.73,40.87,96937.0,38.3296,38.3296,38.0864,38.2173,96937.0
2023-03-10 14:00:00,40.87,41.25,40.86,41.07,91045.0,38.2173,38.5727,38.208,38.4044,91045.0
2023-03-10 14:30:00,41.06,41.46,41.06,41.32,101329.0,38.395,38.769,38.395,38.6381,101329.0
2023-03-10 15:00:00,41.35,41.42,41.13,41.29,141047.0,38.6662,38.7316,38.4605,38.6101,141047.0
2023-03-10 15:30:00,41.29,41.38,41.14,41.36,438763.0,38.6101,38.6942,38.4698,38.6755,438763.0
2023-03-13 09:30:00,40.54,40.54,39.75,40.32,280321.0,37.9088,37.9088,37.17,37.703,280321.0
2023-03-13 10:00:00,40.25,40.55,39.98,40.0,136755.0,37.6376,37.9181,37.3851,37.4038,136755.0
2023-03-13 10:30:00,40.02,40.61,39.99,40.58,146598.0,37.4225,37.9742,37.3945,37.9462,146598.0
2023-03-13 11:00:00,40.59,41.26,40.49,41.19,138410.0,37.9555,38.582,37.862,38.5166,138410.0
2023-03-13 11:30:00,41.18,41.27,40.91,41.12,138494.0,38.5072,38.5914,38.2547,38.4511,138494.0
2023-03-13 12:00:00,41.13,41.31,40.83,40.94,127743.0,38.4605,38.6288,38.1799,38.2828,127743.0
2023-03-13 12:30:00,40.93,41.17,40.85,40.91,119355.0,38.2734,38.4979,38.1986,38.2547,119355.0
2023-03-13 13:00:00,40.91,41.06,40.77,40.87,157880.0,38.2547,38.395,38.1238,38.2173,157880.0
2023-03-13 13:30:00,40.91,41.02,40.75,40.98,97677.0,38.2547,38.3576,38.1051,38.3202,97677.0
2023-03-13 14:00:00,40.98,41.23,40.96,41.16,112682.0,38.3202,38.554,38.3015,38.4885,112682.0
2023-03-13 14:30:00,41.16,41.28,41.04,41.12,111437.0,38.4885,38.6007,38.3763,38.4511,111437.0
2023-03-13 15:00:00,41.12,41.18,40.88,40.92,181026.0,38.4511,38.5072,38.2267,38.2641,181026.0
2023-03-13 15:30:00,40.92,41.22,40.85,40.86,558232.0,38.2641,38.5446,38.1986,38.208,558232.0
2023-03-14 09:30:00,41.74,41.92,41.38,41.66,172413.0,39.0309,39.1992,38.6942,38.9561,172413.0
2023-03-14 10:00:00,41.67,41.8,41.43,41.78,114281.0,38.9654,39.087,38.741,39.0683,114281.0
2023-03-14 10:30:00,41.76,41.78,41.42,41.44,109739.0,39.0496,39.0683,38.7316,38.7503,109739.0
2023-03-14 11:00:00,41.44,41.78,41.44,41.69,85423.0,38.7503,39.0683,38.7503,38.9841,85423.0
2023-03-14 11:30:00,41.7,41.92,41.65,41.84,107375.0,38.9935,39.1992,38.9467,39.1244,107375.0
2023-03-14 12:00:00,41.85,42.05,41.76,41.76,96384.0,39.1337,39.3208,39.0496,39.0496,96384.0
2023-03-14 12:30:00,41.76,41.85,41.63,41.63,92032.0,39.0496,39.1337,38.928,38.928,92032.0
2023-03-14 13:00:00,41.61,41.67,41.27,41.34,159785.0,38.9093,38.9654,38.5914,38.6568,159785.0
2023-03-14 13:30:00,41.33,41.48,41.26,41.35,82598.0,38.6475,38.7877,38.582,38.6662,82598.0
2023-03-14 14:00:00,41.35,41.44,41.2,41.4,104033.0,38.6662,38.7503,38.5259,38.7129,104033.0
2023-03-14 14:30:00,41.41,41.52,41.37,41.38,102630.0,38.7223,38.8252,38.6849,38.6942,102630.0
2023-03-14 15:00:00,41.38,41.41,41.09,41.22,134832.0,38.6942,38.7223,38.4231,38.5446,134832.0
2023-03-14 15:30:00,41.23,41.53,41.2,41.47,531892.0,38.554,38.8345,38.5259,38.7784,531892.0
2023-03-15 09:30:00,40.17,40.71,39.94,40.3,272407.0,37.5628,38.0677,37.3477,37.6843,272407.0
2023-03-15 10:00:00,40.31,40.74,40.13,40.58,180896.0,37.6937,38.0958,37.5254,37.9462,180896.0
2023-03-15 10:30:00,40.57,40.69,40.25,40.39,139101.0,37.9368,38.049,37.6376,37.7685,139101.0
2023-03-15 11:00:00,40.39,40.82,40.34,40.63,159354.0,37.7685,38.1706,37.7217,37.9929,159354.0
2023-03-15 11:30:00,40.63,40.76,40.51,40.54,149230.0,37.9929,38.1145,37.8807,37.9088,149230.0
2023-03-15 12:00:00,40.54,40.58,40.23,40.31,181874.0,37.9088,37.9462,37.6189,37.6937,181874.0
2023-03-15 12:30:00,40.31,40.37,40.11,40.17,122061.0,37.6937,37.7498,37.5067,37.5628,122061.0
2023-03-15 13:00:00,40.16,40.4,40.06,40.33,133024.0,37.5534,37.7778,37.4599,37.7124,133024.0
2023-03-15 13:30:00,40.32,40.33,40.02,40.17,173760.0,37.703,37.7124,37.4225,37.5628,173760.0
2023-03-15 14:00:00,40.17,40.6,39.96,40.51,274171.0,37.5628,37.9649,37.3664,37.8807,274171.0
2023-03-15 14:30:00,40.5,40.65,40.26,40.4,205452.0,37.8714,38.0116,37.6469,37.7778,205452.0
2023-03-15 15:00:00,40.4,40.51,40.19,40.45,423937.0,37.7778,37.8807,37.5815,37.8246,423937.0
2023-03-15 15:30:00,40.45,40.55,40.22,40.55,790917.0,37.8246,37.9181,37.6095,37.9181,790917.0
2023-03-16 09:30:00,40.08,40.74,39.93,40.7,149832.0,37.4786,38.0958,37.3384,38.0584,149832.0
2023-03-16 10:00:00,40.69,40.71,40.16,40.42,128985.0,38.049,38.0677,37.5534,37.7965,128985.0
2023-03-16 10:30:00,40.43,40.98,40.41,40.88,131823.0,37.8059,38.3202,37.7872,38.2267,131823.0
2023-03-16 11:00:00,40.87,41.06,40.7,41.02,112645.0,38.2173,38.395,38.0584,38.3576,112645.0
2023-03-16 11:30:00,41.03,41.27,40.99,41.16,107957.0,38.367,38.5914,38.3296,38.4885,107957.0
2023-03-16 12:00:00,41.16,41.19,40.98,41.07,93062.0,38.4885,38.5166,38.3202,38.4044,93062.0
2023-03-16 12:30:00,41.07,41.3,40.97,41.29,130363.0,38.4044,38.6194,38.3109,38.6101,130363.0
2023-03-16 13:00:00,41.29,41.38,41.05,41.16,102078.0,38.6101,38.6942,38.3857,38.4885,102078.0
2023-03-16 13:30:00,41.15,41.18,41.05,41.1,86403.0,38.4792,38.5072,38.3857,38.4324,86403.0
2023-03-16 14:00:00,41.09,41.14,40.94,41.11,120514.0,38.4231,38.4698,38.2828,38.4418,120514.0
2023-03-16 14:30:00,41.12,41.12,40.98,41.09,164891.0,38.4511,38.4511,38.3202,38.4231,164891.0
2023-03-16 15:00:00,41.1,41.39,41.09,41.34,132340.0,38.4324,38.7036,38.4231,38.6568,132340.0
2023-03-16 15:30:00,41.34,41.35,41.04,41.16,414716.0,38.6568,38.6662,38.3763,38.4885,414716.0
2023-03-17 09:30:00,40.75,40.96,40.59,40.85,294748.0,38.1051,38.3015,37.9555,38.1986,294748.0
2023-03-17 10:00:00,40.87,41.03,40.49,40.52,122428.0,38.2173,38.367,37.862,37.8901,122428.0
2023-03-17 10:30:00,40.52,40.58,40.36,40.55,91280.0,37.8901,37.9462,37.7404,37.9181,91280.0
2023-03-17 11:00:00,40.52,40.67,40.37,40.5,79039.0,37.8901,38.0303,37.7498,37.8714,79039.0
2023-03-17 11:30:00,40.49,40.59,40.34,40.51,79537.0,37.862,37.9555,37.7217,37.8807,79537.0
2023-03-17 12:00:00,40.51,40.65,40.48,40.64,86171.0,37.8807,38.0116,37.8527,38.0023,86171.0
2023-03-17 12:30:00,40.64,40.77,40.58,40.67,86719.0,38.0023,38.1238,37.9462,38.0303,86719.0
2023-03-17 13:00:00,40.68,40.8,40.64,40.66,69705.0,38.0397,38.1519,38.0023,38.021,69705.0
2023-03-17 13:30:00,40.66,40.74,40.53,40.73,118608.0,38.021,38.0958,37.8994,38.0864,118608.0
2023-03-17 14:00:00,40.75,40.83,40.64,40.71,148183.0,38.1051,38.1799,38.0023,38.0677,148183.0
2023-03-17 14:30:00,40.7,40.75,40.55,40.69,132229.0,38.0584,38.1051,37.9181,38.049,132229.0
2023-03-17 15:00:00,40.69,41.02,40.62,41.0,170800.0,38.049,38.3576,37.9836,38.3389,170800.0
2023-03-17 15:30:00,41.0,41.04,40.84,40.9,571856.0,38.3389,38.3763,38.1893,38.2454,571856.0
2023-03-20 09:30:00,41.28,41.53,41.09,41.47,111609.0,38.6007,38.8345,38.4231,38.7784,111609.0
2023-03-20 10:00:00,41.46,41.52,41.13,41.4,96732.0,38.769,38.8252,38.4605,38.7129,96732.0
2023-03-20 10:30:00,41.42,41.56,41.37,41.4,73792.0,38.7316,38.8626,38.6849,38.7129,73792.0
2023-03-20 11:00:00,41.4,41.44,41.17,41.32,117919.0,38.7129,38.7503,38.4979,38.6381,117919.0
2023-03-20 11:30:00,41.32,41.34,41.01,41.04,101326.0,38.6381,38.6568,38.3483,38.3763,101326.0
2023-03-20 12:00:00,41.05,41.05,40.57,40.61,104713.0,38.3857,38.3857,37.9368,37.9742,104713.0
2023-03-20 12:30:00,40.62,40.85,40.55,40.77,102709.0,37.9836,38.1986,37.9181,38.1238,102709.0
2023-03-20 13:00:00,40.77,40.95,40.77,40.79,105146.0,38.1238,38.2921,38.1238,38.1425,105146.0
2023-03-20 13:30:00,40.79,40.83,40.64,40.7,70163.0,38.1425,38.1799,38.0023,38.0584,70163.0
2023-03-20 14:00:00,40.7,40.7,40.48,40.58,98978.0,38.0584,38.0584,37.8527,37.9462,98978.0
2023-03-20 14:30:00,40.59,40.61,40.35,40.52,159746.0,37.9555,37.9742,37.7311,37.8901,159746.0
2023-03-20 15:00:00,40.52,40.57,40.42,40.56,194487.0,37.8901,37.9368,37.7965,37.9275,194487.0
2023-03-20 15:30:00,40.57,40.71,40.56,40.61,561753.0,37.9368,38.0677,37.9275,37.9742,561753.0
2023-03-21 09:30:00,41.63,41.89,41.6,41.83,196108.0,38.928,39.1711,38.9,39.115,196108.0
2023-03-21 10:00:00,41.84,41.91,41.66,41.73,179763.0,39.1244,39.1898,38.9561,39.0215,179763.0
2023-03-21 10:30:00,41.74,41.77,41.48,41.5,101621.0,39.0309,39.0589,38.7877,38.8065,101621.0
2023-03-21 11:00:00,41.5,41.71,41.5,41.66,108751.0,38.8065,39.0028,38.8065,38.9561,108751.0
2023-03-21 11:30:00,41.66,41.71,41.43,41.43,132549.0,38.9561,39.0028,38.741,38.741,132549.0
2023-03-21 12:00:00,41.43,41.55,41.38,41.44,71422.0,38.741,38.8532,38.6942,38.7503,71422.0
2023-03-21 12:30:00,41.44,41.52,41.22,41.25,81628.0,38.7503,38.8252,38.5446,38.5727,81628.0
2023-03-21 13:00:00,41.25,41.39,41.14,41.39,152892.0,38.5727,38.7036,38.4698,38.7036,152892.0
2023-03-21 13:30:00,41.39,41.45,41.25,41.27,76365.0,38.7036,38.7597,38.5727,38.5914,76365.0
2023-03-21 14:00:00,41.27,41.29,41.16,41.19,86128.0,38.5914,38.6101,38.4885,38.5166,86128.0
2023-03-21 14:30:00,41.19,41.27,40.97,41.21,457978.0,38.5166,38.5914,38.3109,38.5353,457978.0
2023-03-21 15:00:00,41.2,41.37,41.19,41.3,274762.0,38.5259,38.6849,38.5166,38.6194,274762.0
2023-03-21 15:30:00,41.3,41.59,41.26,41.44,559623.0,38.6194,38.8906,38.582,38.7503,559623.0
2023-03-22 09:30:00,41.31,41.84,41.26,41.73,166420.0,38.6288,39.1244,38.582,39.0215,166420.0
2023-03-22 10:00:00,41.73,41.99,41.71,41.84,112421.0,39.0215,39.2646,39.0028,39.1244,112421.0
2023-03-22 10:30:00,41.84,42.0,41.82,41.95,269482.0,39.1244,39.274,39.1057,39.2272,269482.0
2023-03-22 11:00:00,41.94,41.94,41.52,41.59,184265.0,39.2179,39.2179,38.8252,38.8906,184265.0
2023-03-22 11:30:00,41.6,41.66,41.52,41.59,116885.0,38.9,38.9561,38.8252,38.8906,116885.0
2023-03-22 12:00:00,41.59,41.59,41.36,41.43,69767.0,38.8906,38.8906,38.6755,38.741,69767.0
2023-03-22 12:30:00,41.41,41.46,41.36,41.43,59928.0,38.7223,38.769,38.6755,38.741,59928.0
2023-03-22 13:00:00,41.43,41.51,41.34,41.5,109508.0,38.741,38.8158,38.6568,38.8065,109508.0
2023-03-22 13:30:00,41.5,41.56,41.41,41.51,82282.0,38.8065,38.8626,38.7223,38.8158,82282.0
2023-03-22 14:00:00,41.52,41.87,41.5,41.61,124906.0,38.8252,39.1524,38.8065,38.9093,124906.0
2023-03-22 14:30:00,41.62,41.96,41.29,41.52,187023.0,38.9187,39.2366,38.6101,38.8252,187023.0
2023-03-22 15:00:00,41.51,41.62,41.17,41.54,163876.0,38.8158,38.9187,38.4979,38.8439,163876.0
2023-03-22 15:30:00,41.53,41.54,40.69,40.69,466074.0,38.8345,38.8439,38.049,38.049,466074.0
2023-03-23 09:30:00,41.15,41.6,41.05,41.49,107643.0,38.4792,38.9,38.3857,38.7971,107643.0
2023-03-23 10:00:00,41.5,41.57,41.39,41.49,132141.0,38.8065,38.8719,38.7036,38.7971,132141.0
2023-03-23 10:30:00,41.5,41.87,41.48,41.73,103838.0,38.8065,39.1524,38.7877,39.0215,103838.0
2023-03-23 11:00:00,41.74,41.79,41.57,41.59,82885.0,39.0309,39.0776,38.8719,38.8906,82885.0
2023-03-23 11:30:00,41.61,41.71,41.4,41.41,68987.0,38.9093,39.0028,38.7129,38.7223,68987.0
2023-03-23 12:00:00,41.42,41.51,41.26,41.3,106879.0,38.7316,38.8158,38.582,38.6194,106879.0
2023-03-23 12:30:00,41.3,41.36,41.0,41.04,73942.0,38.6194,38.6755,38.3389,38.3763,73942.0
2023-03-23 13:00:00,41.03,41.18,40.82,40.88,127730.0,38.367,38.5072,38.1706,38.2267,127730.0
2023-03-23 13:30:00,40.86,41.03,40.84,40.86,78423.0,38.208,38.367,38.1893,38.208,78423.0
2023-03-23 14:00:00,40.88,40.89,40.51,40.52,128701.0,38.2267,38.236,37.8807,37.8901,128701.0
2023-03-23 14:30:00,40.5,40.51,40.19,40.41,129836.0,37.8714,37.8807,37.5815,37.7872,129836.0
2023-03-23 15:00:00,40.42,40.69,40.17,40.32,208597.0,37.7965,38.049,37.5628,37.703,208597.0
2023-03-23 15:30:00,40.31,40.84,40.24,40.66,377943.0,37.6937,38.1893,37.6282,38.021,377943.0
2023-03-24 09:30:00,40.17,40.54,40.1,40.53,150163.0,37.5628,37.9088,37.4973,37.8994,150163.0
2023-03-24 10:00:00,40.54,40.62,40.17,40.51,69740.0,37.9088,37.9836,37.5628,37.8807,69740.0
2023-03-24 10:30:00,40.52,40.59,40.21,40.24,100985.0,37.8901,37.9555,37.6002,37.6282,100985.0
2023-03-24 11:00:00,40.24,40.24,40.03,40.15,69786.0,37.6282,37.6282,37.4319,37.5441,69786.0
2023-03-24 11:30:00,40.15,40.48,40.1,40.41,64910.0,37.5441,37.8527,37.4973,37.7872,64910.0
2023-03-24 12:00:00,40.39,40.51,40.22,40.26,65361.0,37.7685,37.8807,37.6095,37.6469,65361.0
2023-03-24 12:30:00,40.27,40.47,40.2,40.33,79178.0,37.6563,37.8433,37.5908,37.7124,79178.0
2023-03-24 13:00:00,40.33,40.39,40.24,40.28,90737.0,37.7124,37.7685,37.6282,37.6656,90737.0
2023-03-24 13:30:00,40.28,40.36,40.17,40.26,133687.0,37.6656,37.7404,37.5628,37.6469,133687.0
2023-03-24 14:00:00,40.26,40.35,40.2,40.3,109943.0,37.6469,37.7311,37.5908,37.6843,109943.0
2023-03-24 14:30:00,40.3,40.42,40.3,40.35,153850.0,37.6843,37.7965,37.6843,37.7311,153850.0
2023-03-24 15:00:00,40.36,40.45,40.26,40.42,164210.0,37.7404,37.8246,37.6469,37.7965,164210.0
2023-03-24 15:30:00,40.41,40.44,40.14,40.25,494036.0,37.7872,37.8153,37.5347,37.6376,494036.0
2023-03-27 09:30:00,40.59,40.73,40.3,40.5,166384.0,37.9555,38.0864,37.6843,37.8714,166384.0
2023-03-27 10:00:00,40.49,40.59,40.4,40.42,91205.0,37.862,37.9555,37.7778,37.7965,91205.0
2023-03-27 10:30:00,40.42,40.48,40.11,40.13,98118.0,37.7965,37.8527,37.5067,37.5254,98118.0
2023-03-27 11:00:00,40.14,40.16,39.87,40.0,155129.0,37.5347,37.5534,37.2822,37.4038,155129.0
2023-03-27 11:30:00,40.0,40.11,39.94,40.0,68375.0,37.4038,37.5067,37.3477,37.4038,68375.0
2023-03-27 12:00:00,39.99,40.27,39.98,40.24,76364.0,37.3945,37.6563,37.3851,37.6282,76364.0
2023-03-27 12:30:00,40.24,40.5,40.24,40.49,139405.0,37.6282,37.8714,37.6282,37.862,139405.0
2023-03-27 13:00:00,40.51,40.58,40.39,40.47,97830.0,37.8807,37.9462,37.7685,37.8433,97830.0
2023-03-27 13:30:00,40.47,40.63,40.45,40.55,92675.0,37.8433,37.9929,37.8246,37.9181,92675.0
2023-03-27 14:00:00,40.55,40.63,40.51,40.62,138628.0,37.9181,37.9929,37.8807,37.9836,138628.0
2023-03-27 14:30:00,40.62,40.91,40.62,40.84,124831.0,37.9836,38.2547,37.9836,38.1893,124831.0
2023-03-27 15:00:00,40.84,40.89,40.75,40.85,150361.0,38.1893,38.236,38.1051,38.1986,150361.0
2023-03-27 15:30:00,40.86,40.89,40.71,40.74,485395.0,38.208,38.236,38.0677,38.0958,485395.0
2023-03-28 09:30:00,41.05,41.9,41.02,41.82,291329.0,38.3857,39.1805,38.3576,39.1057,291329.0
2023-03-28 10:00:00,41.82,41.89,41.59,41.7,300584.0,39.1057,39.1711,38.8906,38.9935,300584.0
2023-03-28 10:30:00,41.7,41.79,41.58,41.67,121534.0,38.9935,39.0776,38.8813,38.9654,121534.0
2023-03-28 11:00:00,41.66,41.71,41.55,41.62,104510.0,38.9561,39.0028,38.8532,38.9187,104510.0
2023-03-28 11:30:00,41.62,41.67,41.46,41.56,122805.0,38.9187,38.9654,38.769,38.8626,122805.0
2023-03-28 12:00:00,41.55,41.61,41.43,41.48,108418.0,38.8532,38.9093,38.741,38.7877,108418.0
2023-03-28 12:30:00,41.48,41.58,41.44,41.54,97602.0,38.7877,38.8813,38.7503,38.8439,97602.0
2023-03-28 13:00:00,41.54,41.56,41.37,41.49,108258.0,38.8439,38.8626,38.6849,38.7971,108258.0
2023-03-28 13:30:00,41.48,41.49,41.27,41.32,117623.0,38.7877,38.7971,38.5914,38.6381,117623.0
2023-03-28 14:00:00,41.31,41.57,41.31,41.49,129297.0,38.6288,38.8719,38.6288,38.7971,129297.0
2023-03-28 14:30:00,41.49,41.64,41.4,41.63,127384.0,38.7971,38.9374,38.7129,38.928,127384.0
2023-03-28 15:00:00,41.63,41.72,41.63,41.68,168742.0,38.928,39.0122,38.928,38.9748,168742.0
2023-03-28 15:30:00,41.68,41.78,41.64,41.73,483370.0,38.9748,39.0683,38.9374,39.0215,483370.0
2023-03-29 09:30:00,42.01,42.17,41.49,41.69,247675.0,39.2833,39.433,38.7971,38.9841,247675.0
2023-03-29 10:00:00,41.69,41.78,41.48,41.59,206541.0,38.9841,39.0683,38.7877,38.8906,206541.0
2023-03-29 10:30:00,41.6,41.66,41.46,41.5,89558.0,38.9,38.9561,38.769,38.8065,89558.0
2023-03-29 11:00:00,41.49,41.74,41.47,41.73,89856.0,38.7971,39.0309,38.7784,39.0215,89856.0
2023-03-29 11:30:00,41.72,41.77,41.66,41.75,66013.0,39.0122,39.0589,38.9561,39.0402,66013.0
2023-03-29 12:00:00,41.74,41.78,41.64,41.67,65376.0,39.0309,39.0683,38.9374,38.9654,65376.0
2023-03-29 12:30:00,41.68,41.72,41.5,41.52,76169.0,38.9748,39.0122,38.8065,38.8252,76169.0
2023-03-29 13:00:00,41.51,41.75,41.49,41.73,84803.0,38.8158,39.0402,38.7971,39.0215,84803.0
2023-03-29 13:30:00,41.74,41.8,41.63,41.63,77666.0,39.0309,39.087,38.928,38.928,77666.0
2023-03-29 14:00:00,41.64,41.71,41.6,41.65,69376.0,38.9374,39.0028,38.9,38.9467,69376.0
2023-03-29 14:30:00,41.65,41.82,41.64,41.8,84755.0,38.9467,39.1057,38.9374,39.087,84755.0
2023-03-29 15:00:00,41.8,41.97,41.72,41.96,158631.0,39.087,39.2459,39.0122,39.2366,158631.0
2023-03-29 15:30:00,41.95,41.96,41.78,41.95,495245.0,39.2272,39.2366,39.0683,39.2272,495245.0
2023-03-30 09:30:00,42.33,42.79,42.22,42.76,169099.0,39.5826,40.0127,39.4797,39.9847,169099.0
2023-03-30 10:00:00,42.77,42.8,42.32,42.39,91962.0,39.994,40.0221,39.5732,39.6387,91962.0
2023-03-30 10:30:00,42.39,42.64,42.36,42.55,70183.0,39.6387,39.8725,39.6106,39.7883,70183.0
2023-03-30 11:00:00,42.55,42.56,42.34,42.46,89012.0,39.7883,39.7977,39.5919,39.7041,89012.0
2023-03-30 11:30:00,42.45,42.46,42.31,42.39,63530.0,39.6948,39.7041,39.5639,39.6387,63530.0
2023-03-30 12:00:00,42.39,42.42,42.28,42.35,59027.0,39.6387,39.6667,39.5358,39.6013,59027.0
2023-03-30 12:30:00,42.34,42.34,42.21,42.29,69693.0,39.5919,39.5919,39.4704,39.5452,69693.0
2023-03-30 13:00:00,42.29,42.37,42.24,42.25,94194.0,39.5452,39.62,39.4984,39.5078,94194.0
2023-03-30 13:30:00,42.24,42.26,42.03,42.14,85709.0,39.4984,39.5171,39.3021,39.4049,85709.0
2023-03-30 14:00:00,42.14,42.18,42.1,42.15,79329.0,39.4049,39.4423,39.3675,39.4143,79329.0
2023-03-30 14:30:00,42.15,42.19,42.04,42.08,98609.0,39.4143,39.4517,39.3114,39.3488,98609.0
2023-03-30 15:00:00,42.08,42.11,41.96,41.97,137835.0,39.3488,39.3769,39.2366,39.2459,137835.0
2023-03-30 15:30:00,41.96,42.08,41.89,42.08,558332.0,39.2366,39.3488,39.1711,39.3488,558332.0
2023-03-31 09:30:00,42.42,42.68,42.31,42.53,161314.0,39.6667,39.9099,39.5639,39.7696,161314.0
2023-03-31 10:00:00,42.54,42.89,42.54,42.83,169768.0,39.7789,40.1062,39.7789,40.0501,169768.0
2023-03-31 10:30:00,42.83,42.87,42.68,42.85,92482.0,40.0501,40.0875,39.9099,40.0688,92482.0
2023-03-31 11:00:00,42.85,43.09,42.81,43.06,99192.0,40.0688,40.2933,40.0314,40.2652,99192.0
2023-03-31 11:30:00,43.05,43.07,42.87,42.93,72432.0,40.2558,40.2746,40.0875,40.1436,72432.0
2023-03-31 12:00:00,42.93,43.16,42.93,43.14,118865.0,40.1436,40.3587,40.1436,40.34,118865.0
2023-03-31 12:30:00,43.14,43.14,42.93,42.97,72106.0,40.34,40.34,40.1436,40.181,72106.0
2023-03-31 13:00:00,42.98,43.03,42.92,42.95,82361.0,40.1904,40.2371,40.1343,40.1623,82361.0
2023-03-31 13:30:00,42.95,42.97,42.86,42.94,80636.0,40.1623,40.181,40.0782,40.153,80636.0
2023-03-31 14:00:00,42.94,43.11,42.91,42.97,88068.0,40.153,40.312,40.1249,40.181,88068.0
2023-03-31 14:30:00,42.98,43.02,42.92,42.96,93237.0,40.1904,40.2278,40.1343,40.1717,93237.0
2023-03-31 15:00:00,42.97,43.13,42.97,43.1,176003.0,40.181,40.3307,40.181,40.3026,176003.0
2023-03-31 15:30:00,43.1,43.15,42.95,43.1,430223.0,40.3026,40.3494,40.1623,40.3026,430223.0
2023-04-03 09:30:00,42.98,43.31,42.98,43.11,159051.0,40.1904,40.499,40.1904,40.312,159051.0
2023-04-03 10:00:00,43.13,43.17,42.78,43.01,84007.0,40.3307,40.3681,40.0034,40.2184,84007.0
2023-04-03 10:30:00,43.01,43.02,42.49,42.49,91791.0,40.2184,40.2278,39.7322,39.7322,91791.0
2023-04-03 11:00:00,42.5,42.6,42.42,42.57,64915.0,39.7415,39.8351,39.6667,39.807,64915.0
2023-04-03 11:30:00,42.58,42.69,42.55,42.63,67834.0,39.8164,39.9192,39.7883,39.8631,67834.0
2023-04-03 12:00:00,42.64,42.8,42.64,42.77,59212.0,39.8725,40.0221,39.8725,39.994,59212.0
2023-04-03 12:30:00,42.77,42.82,42.65,42.65,63768.0,39.994,40.0408,39.8818,39.8818,63768.0
2023-04-03 13:00:00,42.65,42.83,42.65,42.68,59672.0,39.8818,40.0501,39.8818,39.9099,59672.0
2023-04-03 13:30:00,42.68,42.74,42.59,42.71,68112.0,39.9099,39.966,39.8257,39.9379,68112.0
2023-04-03 14:00:00,42.71,42.75,42.62,42.64,94021.0,39.9379,39.9753,39.8538,39.8725,94021.0
2023-04-03 14:30:00,42.64,42.7,42.6,42.69,114901.0,39.8725,39.9286,39.8351,39.9192,114901.0
2023-04-03 15:00:00,42.69,42.81,42.66,42.77,139717.0,39.9192,40.0314,39.8912,39.994,139717.0
2023-04-03 15:30:00,42.78,42.9,42.76,42.88,420629.0,40.0034,40.1156,39.9847,40.0969,420629.0
2023-04-04 09:30:00,42.74,42.89,42.38,42.55,125463.0,39.966,40.1062,39.6293,39.7883,125463.0
2023-04-04 10:00:00,42.57,42.71,42.13,42.25,73151.0,39.807,39.9379,39.3956,39.5078,73151.0
2023-04-04 10:30:00,42.26,42.45,42.15,42.18,65527.0,39.5171,39.6948,39.4143,39.4423,65527.0
2023-04-04 11:00:00,42.17,42.19,41.98,42.13,71008.0,39.433,39.4517,39.2553,39.3956,71008.0
2023-04-04 11:30:00,42.12,42.16,42.02,42.05,52676.0,39.3862,39.4236,39.2927,39.3208,52676.0
2023-04-04 12:00:00,42.05,42.11,41.9,42.07,46933.0,39.3208,39.3769,39.1805,39.3395,46933.0
2023-04-04 12:30:00,42.09,42.09,41.98,42.01,52492.0,39.3582,39.3582,39.2553,39.2833,52492.0
2023-04-04 13:00:00,42.0,42.13,41.96,42.11,94727.0,39.274,39.3956,39.2366,39.3769,94727.0
2023-04-04 13:30:00,42.11,42.25,42.1,42.14,55590.0,39.3769,39.5078,39.3675,39.4049,55590.0
2023-04-04 14:00:00,42.13,42.17,41.97,41.99,58851.0,39.3956,39.433,39.2459,39.2646,58851.0
2023-04-04 14:30:00,41.99,42.07,41.97,41.99,79092.0,39.2646,39.3395,39.2459,39.2646,79092.0
2023-04-04 15:00:00,41.98,42.1,41.92,41.93,106403.0,39.2553,39.3675,39.1992,39.2085,106403.0
2023-04-04 15:30:00,41.92,42.19,41.86,42.16,539129.0,39.1992,39.4517,39.1431,39.4236,539129.0
2023-04-05 09:30:00,41.74,41.99,41.37,41.39,164747.0,39.0309,39.2646,38.6849,38.7036,164747.0
2023-04-05 10:00:00,41.4,41.41,40.98,41.15,249373.0,38.7129,38.7223,38.3202,38.4792,249373.0
2023-04-05 10:30:00,41.15,41.26,40.84,40.87,97821.0,38.4792,38.582,38.1893,38.2173,97821.0
2023-04-05 11:00:00,40.87,41.01,40.69,40.75,89419.0,38.2173,38.3483,38.049,38.1051,89419.0
2023-04-05 11:30:00,40.76,40.86,40.68,40.74,161233.0,38.1145,38.208,38.0397,38.0958,161233.0
2023-04-05 12:00:00,40.74,40.82,40.63,40.63,201423.0,38.0958,38.1706,37.9929,37.9929,201423.0
2023-04-05 12:30:00,40.62,40.68,40.45,40.46,123982.0,37.9836,38.0397,37.8246,37.834,123982.0
2023-04-05 13:00:00,40.47,40.65,40.41,40.63,137945.0,37.8433,38.0116,37.7872,37.9929,137945.0
2023-04-05 13:30:00,40.64,40.72,40.35,40.39,95318.0,38.0023,38.0771,37.7311,37.7685,95318.0
2023-04-05 14:00:00,40.39,40.53,40.36,40.36,96821.0,37.7685,37.8994,37.7404,37.7404,96821.0
2023-04-05 14:30:00,40.37,40.49,40.35,40.45,94019.0,37.7498,37.862,37.7311,37.8246,94019.0
2023-04-05 15:00:00,40.44,40.6,40.38,40.54,154316.0,37.8153,37.9649,37.7591,37.9088,154316.0
2023-04-05 15:30:00,40.54,40.63,40.47,40.49,585955.0,37.9088,37.9929,37.8433,37.862,585955.0
2023-04-06 09:30:00,40.13,40.25,39.16,39.22,361698.0,37.5254,37.6376,36.6183,36.6744,361698.0
2023-04-06 10:00:00,39.22,39.58,39.21,39.35,368224.0,36.6744,37.0111,36.6651,36.796,368224.0
2023-04-06 10:30:00,39.34,39.45,39.06,39.28,228853.0,36.7866,36.8895,36.5248,36.7305,228853.0
2023-04-06 11:00:00,39.27,39.49,39.27,39.34,152374.0,36.7212,36.9269,36.7212,36.7866,152374.0
2023-04-06 11:30:00,39.34,39.71,39.33,39.61,268610.0,36.7866,37.1326,36.7773,37.0391,268610.0
2023-04-06 12:00:00,39.61,39.74,39.51,39.7,216725.0,37.0391,37.1607,36.9456,37.1233,216725.0
2023-04-06 12:30:00,39.71,39.95,39.7,39.75,234668.0,37.1326,37.3571,37.1233,37.17,234668.0
2023-04-06 13:00:00,39.75,39.97,39.69,39.9,124682.0,37.17,37.3758,37.1139,37.3103,124682.0
2023-04-06 13:30:00,39.91,39.94,39.82,39.84,114443.0,37.3196,37.3477,37.2355,37.2542,114443.0
2023-04-06 14:00:00,39.84,40.02,39.83,39.97,211595.0,37.2542,37.4225,37.2448,37.3758,211595.0
2023-04-06 14:30:00,39.98,40.17,39.97,40.05,202699.0,37.3851,37.5628,37.3758,37.4506,202699.0
2023-04-06 15:00:00,40.05,40.05,39.92,40.04,179221.0,37.4506,37.4506,37.329,37.4412,179221.0
2023-04-06 15:30:00,40.04,40.21,40.02,40.13,662375.0,37.4412,37.6002,37.4225,37.5254,662375.0
2023-04-10 09:30:00,39.99,40.48,39.91,40.3,150835.0,37.3945,37.8527,37.3196,37.6843,150835.0
2023-04-10 10:00:00,40.29,40.48,40.23,40.28,105424.0,37.675,37.8527,37.6189,37.6656,105424.0
2023-04-10 10:30:00,40.3,40.46,40.3,40.31,74422.0,37.6843,37.834,37.6843,37.6937,74422.0
2023-04-10 11:00:00,40.31,40.49,40.3,40.48,82258.0,37.6937,37.862,37.6843,37.8527,82258.0
2023-04-10 11:30:00,40.48,40.49,40.24,40.25,66286.0,37.8527,37.862,37.6282,37.6376,66286.0
2023-04-10 12:00:00,40.25,40.31,40.2,40.29,71508.0,37.6376,37.6937,37.5908,37.675,71508.0
2023-04-10 12:30:00,40.29,40.49,40.28,40.41,86223.0,37.675,37.862,37.6656,37.7872,86223.0
2023-04-10 13:00:00,40.41,40.61,40.39,40.61,71544.0,37.7872,37.9742,37.7685,37.9742,71544.0
2023-04-10 13:30:00,40.61,40.78,40.59,40.67,84853.0,37.9742,38.1332,37.9555,38.0303,84853.0
2023-04-10 14:00:00,40.66,40.78,40.65,40.76,110184.0,38.021,38.1332,38.0116,38.1145,110184.0
2023-04-10 14:30:00,40.76,40.84,40.74,40.82,121045.0,38.1145,38.1893,38.0958,38.1706,121045.0
2023-04-10 15:00:00,40.82,40.87,40.74,40.76,145320.0,38.1706,38.2173,38.0958,38.1145,145320.0
2023-04-10 15:30:00,40.76,40.87,40.75,40.87,595625.0,38.1145,38.2173,38.1051,38.2173,595625.0
2023-04-11 09:30:00,41.08,41.16,40.58,40.62,121051.0,38.4137,38.4885,37.9462,37.9836,121051.0
2023-04-11 10:00:00,40.62,40.82,40.61,40.72,135533.0,37.9836,38.1706,37.9742,38.0771,135533.0
2023-04-11 10:30:00,40.72,40.79,40.48,40.76,120071.0,38.0771,38.1425,37.8527,38.1145,120071.0
2023-04-11 11:00:00,40.76,40.84,40.73,40.8,84538.0,38.1145,38.1893,38.0864,38.1519,84538.0
2023-04-11 11:30:00,40.79,40.92,40.7,40.9,65764.0,38.1425,38.2641,38.0584,38.2454,65764.0
2023-04-11 12:00:00,40.9,41.03,40.9,41.02,71311.0,38.2454,38.367,38.2454,38.3576,71311.0
2023-04-11 12:30:00,41.02,41.06,40.94,40.96,61981.0,38.3576,38.395,38.2828,38.3015,61981.0
2023-04-11 13:00:00,40.96,40.98,40.82,40.85,60627.0,38.3015,38.3202,38.1706,38.1986,60627.0
2023-04-11 13:30:00,40.86,40.92,40.8,40.9,66857.0,38.208,38.2641,38.1519,38.2454,66857.0
2023-04-11 14:00:00,40.91,40.91,40.82,40.89,105374.0,38.2547,38.2547,38.1706,38.236,105374.0
2023-04-11 14:30:00,40.89,40.94,40.86,40.9,157461.0,38.236,38.2828,38.208,38.2454,157461.0
2023-04-11 15:00:00,40.91,41.07,40.87,41.06,148286.0,38.2547,38.4044,38.2173,38.395,148286.0
2023-04-11 15:30:00,41.07,41.08,40.84,40.85,420967.0,38.4044,38.4137,38.1893,38.1986,420967.0
2023-04-12 09:30:00,41.22,41.28,40.86,41.04,210291.0,38.5446,38.6007,38.208,38.3763,210291.0
2023-04-12 10:00:00,41.03,41.32,41.0,41.27,137548.0,38.367,38.6381,38.3389,38.5914,137548.0
2023-04-12 10:30:00,41.28,41.32,40.91,40.93,144802.0,38.6007,38.6381,38.2547,38.2734,144802.0
2023-04-12 11:00:00,40.93,41.35,40.81,41.33,322522.0,38.2734,38.6662,38.1612,38.6475,322522.0
2023-04-12 11:30:00,41.34,41.99,41.28,41.97,685057.0,38.6568,39.2646,38.6007,39.2459,685057.0
2023-04-12 12:00:00,41.98,42.22,41.87,42.03,612040.0,39.2553,39.4797,39.1524,39.3021,612040.0
2023-04-12 12:30:00,42.03,42.18,41.95,42.1,245445.0,39.3021,39.4423,39.2272,39.3675,245445.0
2023-04-12 13:00:00,42.11,42.24,42.03,42.17,163844.0,39.3769,39.4984,39.3021,39.433,163844.0
2023-04-12 13:30:00,42.16,42.19,41.89,41.89,197647.0,39.4236,39.4517,39.1711,39.1711,197647.0
2023-04-12 14:00:00,41.89,41.98,41.62,41.64,228782.0,39.1711,39.2553,38.9187,38.9374,228782.0
2023-04-12 14:30:00,41.64,41.66,41.41,41.5,204411.0,38.9374,38.9561,38.7223,38.8065,204411.0
2023-04-12 15:00:00,41.51,41.55,41.21,41.25,215222.0,38.8158,38.8532,38.5353,38.5727,215222.0
2023-04-12 15:30:00,41.23,41.36,41.19,41.3,682333.0,38.554,38.6755,38.5166,38.6194,682333.0
2023-04-13 09:30:00,41.65,41.74,41.27,41.47,130354.0,38.9467,39.0309,38.5914,38.7784,130354.0
2023-04-13 10:00:00,41.51,41.54,41.37,41.5,93886.0,38.8158,38.8439,38.6849,38.8065,93886.0
2023-04-13 10:30:00,41.5,41.54,41.35,41.51,75560.0,38.8065,38.8439,38.6662,38.8158,75560.0
2023-04-13 11:00:00,41.51,41.58,41.45,41.53,62195.0,38.8158,38.8813,38.7597,38.8345,62195.0
2023-04-13 11:30:00,41.52,41.54,41.4,41.51,51575.0,38.8252,38.8439,38.7129,38.8158,51575.0
2023-04-13 12:00:00,41.51,41.67,41.51,41.64,67670.0,38.8158,38.9654,38.8158,38.9374,67670.0
2023-04-13 12:30:00,41.65,41.69,41.63,41.66,49209.0,38.9467,38.9841,38.928,38.9561,49209.0
2023-04-13 13:00:00,41.66,41.8,41.63,41.74,60295.0,38.9561,39.087,38.928,39.0309,60295.0
2023-04-13 13:30:00,41.75,41.87,41.69,41.86,104052.0,39.0402,39.1524,38.9841,39.1431,104052.0
2023-04-13 14:00:00,41.87,41.94,41.85,41.88,62466.0,39.1524,39.2179,39.1337,39.1618,62466.0
2023-04-13 14:30:00,41.89,42.05,41.83,42.05,140072.0,39.1711,39.3208,39.115,39.3208,140072.0
2023-04-13 15:00:00,42.05,42.06,41.93,41.97,185648.0,39.3208,39.3301,39.2085,39.2459,185648.0
2023-04-13 15:30:00,41.96,42.03,41.83,41.93,514307.0,39.2366,39.3021,39.115,39.2085,514307.0
2023-04-14 09:30:00,42.2,42.87,42.14,42.73,98454.0,39.461,40.0875,39.4049,39.9566,98454.0
2023-04-14 10:00:00,42.66,42.73,42.16,42.18,115476.0,39.8912,39.9566,39.4236,39.4423,115476.0
2023-04-14 10:30:00,42.19,42.35,42.09,42.21,77049.0,39.4517,39.6013,39.3582,39.4704,77049.0
2023-04-14 11:00:00,42.22,42.23,42.08,42.1,74061.0,39.4797,39.4891,39.3488,39.3675,74061.0
2023-04-14 11:30:00,42.13,42.21,42.09,42.18,56660.0,39.3956,39.4704,39.3582,39.4423,56660.0
2023-04-14 12:00:00,42.18,42.18,42.06,42.09,64979.0,39.4423,39.4423,39.3301,39.3582,64979.0
2023-04-14 12:30:00,42.08,42.11,41.89,41.92,40143.0,39.3488,39.3769,39.1711,39.1992,40143.0
2023-04-14 13:00:00,41.93,42.03,41.84,41.84,37293.0,39.2085,39.3021,39.1244,39.1244,37293.0
2023-04-14 13:30:00,41.83,41.84,41.73,41.81,33154.0,39.115,39.1244,39.0215,39.0963,33154.0
2023-04-14 14:00:00,41.82,41.94,41.76,41.94,45739.0,39.1057,39.2179,39.0496,39.2179,45739.0
2023-04-14 14:30:00,41.95,42.09,41.95,42.05,54316.0,39.2272,39.3582,39.2272,39.3208,54316.0
2023-04-14 15:00:00,42.06,42.06,41.87,42.03,79617.0,39.3301,39.3301,39.1524,39.3021,79617.0
2023-04-14 15:30:00,42.02,42.15,41.99,42.14,252287.0,39.2927,39.4143,39.2646,39.4049,252287.0
2023-04-17 09:30:00,42.17,42.17,41.89,41.99,149276.0,39.433,39.433,39.1711,39.2646,149276.0
2023-04-17 10:00:00,41.99,42.05,41.79,41.85,192349.0,39.2646,39.3208,39.0776,39.1337,192349.0
2023-04-17 10:30:00,41.85,41.92,41.61,41.76,170242.0,39.1337,39.1992,38.9093,39.0496,170242.0
2023-04-17 11:00:00,41.76,41.8,41.51,41.56,69596.0,39.0496,39.087,38.8158,38.8626,69596.0
2023-04-17 11:30:00,41.54,41.54,41.31,41.36,85716.0,38.8439,38.8439,38.6288,38.6755,85716.0
2023-04-17 12:00:00,41.36,41.39,41.25,41.33,72821.0,38.6755,38.7036,38.5727,38.6475,72821.0
2023-04-17 12:30:00,41.34,41.38,41.27,41.29,62150.0,38.6568,38.6942,38.5914,38.6101,62150.0
2023-04-17 13:00:00,41.3,41.44,41.29,41.38,69019.0,38.6194,38.7503,38.6101,38.6942,69019.0
2023-04-17 13:30:00,41.39,41.44,41.28,41.3,57722.0,38.7036,38.7503,38.6007,38.6194,57722.0
2023-04-17 14:00:00,41.3,41.36,41.26,41.31,71832.0,38.6194,38.6755,38.582,38.6288,71832.0
2023-04-17 14:30:00,41.31,41.52,41.3,41.48,80840.0,38.6288,38.8252,38.6194,38.7877,80840.0
2023-04-17 15:00:00,41.48,41.57,41.48,41.57,121449.0,38.7877,38.8719,38.7877,38.8719,121449.0
2023-04-17 15:30:00,41.56,41.57,41.4,41.44,347674.0,38.8626,38.8719,38.7129,38.7503,347674.0
2023-04-18 09:30:00,41.86,41.99,41.47,41.48,107299.0,39.1431,39.2646,38.7784,38.7877,107299.0
2023-04-18 10:00:00,41.48,41.99,41.47,41.81,171342.0,38.7877,39.2646,38.7784,39.0963,171342.0
2023-04-18 10:30:00,41.81,42.01,41.68,42.01,76480.0,39.0963,39.2833,38.9748,39.2833,76480.0
2023-04-18 11:00:00,42.01,42.15,41.96,42.11,170655.0,39.2833,39.4143,39.2366,39.3769,170655.0
2023-04-18 11:30:00,42.11,42.11,41.93,42.03,62188.0,39.3769,39.3769,39.2085,39.3021,62188.0
2023-04-18 12:00:00,42.02,42.26,42.02,42.24,52698.0,39.2927,39.5171,39.2927,39.4984,52698.0
2023-04-18 12:30:00,42.26,42.26,42.11,42.14,49347.0,39.5171,39.5171,39.3769,39.4049,49347.0
2023-04-18 13:00:00,42.15,42.2,42.03,42.04,51477.0,39.4143,39.461,39.3021,39.3114,51477.0
2023-04-18 13:30:00,42.04,42.15,42.04,42.09,68478.0,39.3114,39.4143,39.3114,39.3582,68478.0
2023-04-18 14:00:00,42.09,42.23,42.09,42.19,67511.0,39.3582,39.4891,39.3582,39.4517,67511.0
2023-04-18 14:30:00,42.19,42.2,42.03,42.1,74102.0,39.4517,39.461,39.3021,39.3675,74102.0
2023-04-18 15:00:00,42.11,42.2,42.08,42.14,89150.0,39.3769,39.461,39.3488,39.4049,89150.0
2023-04-18 15:30:00,42.14,42.21,42.07,42.1,506544.0,39.4049,39.4704,39.3395,39.3675,506544.0
2023-04-19 09:30:00,42.21,42.6,42.03,42.06,306470.0,39.4704,39.8351,39.3021,39.3301,306470.0
2023-04-19 10:00:00,42.06,42.5,42.06,42.46,148260.0,39.3301,39.7415,39.3301,39.7041,148260.0
2023-04-19 10:30:00,42.47,42.74,42.45,42.71,163479.0,39.7135,39.966,39.6948,39.9379,163479.0
2023-04-19 11:00:00,42.71,42.75,42.57,42.74,205183.0,39.9379,39.9753,39.807,39.966,205183.0
2023-04-19 11:30:00,42.73,42.97,42.66,42.92,116736.0,39.9566,40.181,39.8912,40.1343,116736.0
2023-04-19 12:00:00,42.93,42.94,42.79,42.88,84814.0,40.1436,40.153,40.0127,40.0969,84814.0
2023-04-19 12:30:00,42.89,42.98,42.84,42.93,58785.0,40.1062,40.1904,40.0595,40.1436,58785.0
2023-04-19 13:00:00,42.93,42.94,42.79,42.88,46397.0,40.1436,40.153,40.0127,40.0969,46397.0
2023-04-19 13:30:00,42.88,42.94,42.81,42.94,52565.0,40.0969,40.153,40.0314,40.153,52565.0
2023-04-19 14:00:00,42.94,42.98,42.86,42.98,75092.0,40.153,40.1904,40.0782,40.1904,75092.0
2023-04-19 14:30:00,42.98,43.02,42.92,42.96,87255.0,40.1904,40.2278,40.1343,40.1717,87255.0
2023-04-19 15:00:00,42.96,43.12,42.95,43.11,165951.0,40.1717,40.3213,40.1623,40.312,165951.0
2023-04-19 15:30:00,43.11,43.11,42.96,43.09,449874.0,40.312,40.312,40.1717,40.2933,449874.0
2023-04-20 09:30:00,43.12,43.41,42.93,42.95,79411.0,40.3213,40.5925,40.1436,40.1623,79411.0
2023-04-20 10:00:00,42.97,43.4,42.97,43.39,203277.0,40.181,40.5831,40.181,40.5738,203277.0
2023-04-20 10:30:00,43.41,43.5,43.29,43.46,72258.0,40.5925,40.6766,40.4803,40.6392,72258.0
2023-04-20 11:00:00,43.46,43.49,43.22,43.23,62513.0,40.6392,40.6673,40.4148,40.4242,62513.0
2023-04-20 11:30:00,43.23,43.26,43.0,43.01,136912.0,40.4242,40.4522,40.2091,40.2184,136912.0
2023-04-20 12:00:00,43.02,43.04,42.88,42.97,55484.0,40.2278,40.2465,40.0969,40.181,55484.0
2023-04-20 12:30:00,42.96,42.96,42.73,42.73,80615.0,40.1717,40.1717,39.9566,39.9566,80615.0
2023-04-20 13:00:00,42.73,42.82,42.67,42.68,100259.0,39.9566,40.0408,39.9005,39.9099,100259.0
2023-04-20 13:30:00,42.68,42.69,42.57,42.6,89832.0,39.9099,39.9192,39.807,39.8351,89832.0
2023-04-20 14:00:00,42.61,42.63,42.5,42.54,110730.0,39.8444,39.8631,39.7415,39.7789,110730.0
2023-04-20 14:30:00,42.54,42.57,42.45,42.5,73793.0,39.7789,39.807,39.6948,39.7415,73793.0
2023-04-20 15:00:00,42.51,42.56,42.31,42.31,108408.0,39.7509,39.7977,39.5639,39.5639,108408.0
2023-04-20 15:30:00,42.32,42.4,42.25,42.28,394789.0,39.5732,39.648,39.5078,39.5358,394789.0
2023-04-21 09:30:00,42.13,42.2,41.85,41.92,91457.0,39.3956,39.461,39.1337,39.1992,91457.0
2023-04-21 10:00:00,41.93,42.25,41.81,42.16,66727.0,39.2085,39.5078,39.0963,39.4236,66727.0
2023-04-21 10:30:00,42.18,42.2,41.88,41.93,55556.0,39.4423,39.461,39.1618,39.2085,55556.0
2023-04-21 11:00:00,41.93,42.13,41.88,42.09,65641.0,39.2085,39.3956,39.1618,39.3582,65641.0
2023-04-21 11:30:00,42.09,42.19,41.96,42.09,76529.0,39.3582,39.4517,39.2366,39.3582,76529.0
2023-04-21 12:00:00,42.1,42.16,42.03,42.06,73546.0,39.3675,39.4236,39.3021,39.3301,73546.0
2023-04-21 12:30:00,42.07,42.12,41.95,42.07,54558.0,39.3395,39.3862,39.2272,39.3395,54558.0
2023-04-21 13:00:00,42.07,42.12,41.94,41.95,57635.0,39.3395,39.3862,39.2179,39.2272,57635.0
2023-04-21 13:30:00,41.95,42.12,41.95,42.08,66553.0,39.2272,39.3862,39.2272,39.3488,66553.0
2023-04-21 14:00:00,42.09,42.2,42.09,42.11,79203.0,39.3582,39.461,39.3582,39.3769,79203.0
2023-04-21 14:30:00,42.11,42.12,41.88,41.94,58881.0,39.3769,39.3862,39.1618,39.2179,58881.0
2023-04-21 15:00:00,41.94,42.0,41.91,41.95,62238.0,39.2179,39.274,39.1898,39.2272,62238.0
2023-04-21 15:30:00,41.95,41.98,41.87,41.87,250401.0,39.2272,39.2553,39.1524,39.1524,250401.0
2023-04-24 09:30:00,41.9,42.08,41.74,41.95,140087.0,39.1805,39.3488,39.0309,39.2272,140087.0
2023-04-24 10:00:00,41.97,42.02,41.75,41.83,91981.0,39.2459,39.2927,39.0402,39.115,91981.0
2023-04-24 10:30:00,41.83,41.92,41.59,41.68,101558.0,39.115,39.1992,38.8906,38.9748,101558.0
2023-04-24 11:00:00,41.68,41.68,41.53,41.56,90676.0,38.9748,38.9748,38.8345,38.8626,90676.0
2023-04-24 11:30:00,41.55,41.67,41.42,41.51,124033.0,38.8532,38.9654,38.7316,38.8158,124033.0
2023-04-24 12:00:00,41.51,41.77,41.51,41.77,80247.0,38.8158,39.0589,38.8158,39.0589,80247.0
2023-04-24 12:30:00,41.77,41.81,41.71,41.77,84559.0,39.0589,39.0963,39.0028,39.0589,84559.0
2023-04-24 13:00:00,41.77,41.79,41.67,41.77,82972.0,39.0589,39.0776,38.9654,39.0589,82972.0
2023-04-24 13:30:00,41.77,41.86,41.73,41.81,96993.0,39.0589,39.1431,39.0215,39.0963,96993.0
2023-04-24 14:00:00,41.82,41.85,41.75,41.8,65531.0,39.1057,39.1337,39.0402,39.087,65531.0
2023-04-24 14:30:00,41.8,41.82,41.73,41.82,91952.0,39.087,39.1057,39.0215,39.1057,91952.0
2023-04-24 15:00:00,41.82,41.9,41.81,41.9,114361.0,39.1057,39.1805,39.0963,39.1805,114361.0
2023-04-24 15:30:00,41.9,41.95,41.82,41.92,340182.0,39.1805,39.2272,39.1057,39.1992,340182.0
2023-04-25 09:30:00,41.44,41.44,40.57,40.59,166507.0,38.7503,38.7503,37.9368,37.9555,166507.0
2023-04-25 10:00:00,40.6,41.02,40.6,40.93,161789.0,37.9649,38.3576,37.9649,38.2734,161789.0
2023-04-25 10:30:00,40.93,41.01,40.81,40.88,96315.0,38.2734,38.3483,38.1612,38.2267,96315.0
2023-04-25 11:00:00,40.86,41.06,40.72,40.95,80460.0,38.208,38.395,38.0771,38.2921,80460.0
2023-04-25 11:30:00,40.94,40.95,40.64,40.7,145734.0,38.2828,38.2921,38.0023,38.0584,145734.0
2023-04-25 12:00:00,40.72,40.73,40.55,40.64,66427.0,38.0771,38.0864,37.9181,38.0023,66427.0
2023-04-25 12:30:00,40.63,40.64,40.37,40.37,61850.0,37.9929,38.0023,37.7498,37.7498,61850.0
2023-04-25 13:00:00,40.38,40.45,40.07,40.1,96228.0,37.7591,37.8246,37.4693,37.4973,96228.0
2023-04-25 13:30:00,40.09,40.21,40.07,40.19,72429.0,37.488,37.6002,37.4693,37.5815,72429.0
2023-04-25 14:00:00,40.18,40.37,40.13,40.37,98752.0,37.5721,37.7498,37.5254,37.7498,98752.0
2023-04-25 14:30:00,40.37,40.4,40.27,40.37,60497.0,37.7498,37.7778,37.6563,37.7498,60497.0
2023-04-25 15:00:00,40.36,40.43,40.29,40.36,91320.0,37.7404,37.8059,37.675,37.7404,91320.0
2023-04-25 15:30:00,40.37,40.43,40.32,40.32,415232.0,37.7498,37.8059,37.703,37.703,415232.0
2023-04-26 09:30:00,40.46,40.51,40.28,40.37,74693.0,37.834,37.8807,37.6656,37.7498,74693.0
2023-04-26 10:00:00,40.38,40.48,40.18,40.31,73278.0,37.7591,37.8527,37.5721,37.6937,73278.0
2023-04-26 10:30:00,40.3,40.53,40.29,40.52,100751.0,37.6843,37.8994,37.675,37.8901,100751.0
2023-04-26 11:00:00,40.54,40.67,40.44,40.46,82550.0,37.9088,38.0303,37.8153,37.834,82550.0
2023-04-26 11:30:00,40.46,40.46,40.3,40.39,119812.0,37.834,37.834,37.6843,37.7685,119812.0
2023-04-26 12:00:00,40.39,40.44,40.27,40.3,180124.0,37.7685,37.8153,37.6563,37.6843,180124.0
2023-04-26 12:30:00,40.31,40.45,40.26,40.42,141243.0,37.6937,37.8246,37.6469,37.7965,141243.0
2023-04-26 13:00:00,40.42,40.49,40.23,40.27,117158.0,37.7965,37.862,37.6189,37.6563,117158.0
2023-04-26 13:30:00,40.27,40.3,40.06,40.09,97312.0,37.6563,37.6843,37.4599,37.488,97312.0
2023-04-26 14:00:00,40.09,40.19,40.0,40.16,196767.0,37.488,37.5815,37.4038,37.5534,196767.0
2023-04-26 14:30:00,40.15,40.2,40.01,40.07,156335.0,37.5441,37.5908,37.4132,37.4693,156335.0
2023-04-26 15:00:00,40.07,40.07,39.89,40.0,195176.0,37.4693,37.4693,37.3009,37.4038,195176.0
2023-04-26 15:30:00,40.0,40.08,39.92,40.06,530525.0,37.4038,37.4786,37.329,37.4599,530525.0
2023-04-27 09:30:00,40.4,40.54,40.03,40.38,104793.0,37.7778,37.9088,37.4319,37.7591,104793.0
2023-04-27 10:00:00,40.37,40.38,40.09,40.14,64485.0,37.7498,37.7591,37.488,37.5347,64485.0
2023-04-27 10:30:00,40.15,40.15,39.91,39.95,77454.0,37.5441,37.5441,37.3196,37.3571,77454.0
2023-04-27 11:00:00,39.96,40.32,39.93,40.31,71301.0,37.3664,37.703,37.3384,37.6937,71301.0
2023-04-27 11:30:00,40.31,40.45,40.29,40.4,112650.0,37.6937,37.8246,37.675,37.7778,112650.0
2023-04-27 12:00:00,40.41,40.56,40.4,40.46,109430.0,37.7872,37.9275,37.7778,37.834,109430.0
2023-04-27 12:30:00,40.46,40.47,40.34,40.39,96774.0,37.834,37.8433,37.7217,37.7685,96774.0
2023-04-27 13:00:00,40.4,40.43,40.3,40.41,241405.0,37.7778,37.8059,37.6843,37.7872,241405.0
2023-04-27 13:30:00,40.41,40.8,40.4,40.74,268953.0,37.7872,38.1519,37.7778,38.0958,268953.0
2023-04-27 14:00:00,40.75,41.06,40.73,40.98,260083.0,38.1051,38.395,38.0864,38.3202,260083.0
2023-04-27 14:30:00,40.98,41.0,40.88,40.97,172817.0,38.3202,38.3389,38.2267,38.3109,172817.0
2023-04-27 15:00:00,40.97,41.13,40.93,41.03,244798.0,38.3109,38.4605,38.2734,38.367,244798.0
2023-04-27 15:30:00,41.02,41.06,40.68,40.85,718073.0,38.3576,38.395,38.0397,38.1986,718073.0
2023-04-28 09:30:00,40.58,40.92,40.22,40.47,197518.0,37.9462,38.2641,37.6095,37.8433,197518.0
2023-04-28 10:00:00,40.49,40.8,40.49,40.61,249005.0,37.862,38.1519,37.862,37.9742,249005.0
2023-04-28 10:30:00,40.61,40.83,40.38,40.54,116697.0,37.9742,38.1799,37.7591,37.9088,116697.0
2023-04-28 11:00:00,40.55,40.68,40.41,40.54,81807.0,37.9181,38.0397,37.7872,37.9088,81807.0
2023-04-28 11:30:00,40.55,40.73,40.5,40.61,85211.0,37.9181,38.0864,37.8714,37.9742,85211.0
2023-04-28 12:00:00,40.62,40.76,40.6,40.74,58034.0,37.9836,38.1145,37.9649,38.0958,58034.0
2023-04-28 12:30:00,40.75,40.75,40.66,40.72,82340.0,38.1051,38.1051,38.021,38.0771,82340.0
2023-04-28 13:00:00,40.72,40.76,40.57,40.62,134801.0,38.0771,38.1145,37.9368,37.9836,134801.0
2023-04-28 13:30:00,40.62,40.79,40.6,40.62,118726.0,37.9836,38.1425,37.9649,37.9836,118726.0
2023-04-28 14:00:00,40.63,40.75,40.63,40.7,107118.0,37.9929,38.1051,37.9929,38.0584,107118.0
2023-04-28 14:30:00,40.71,40.8,40.64,40.75,131682.0,38.0677,38.1519,38.0023,38.1051,131682.0
2023-04-28 15:00:00,40.75,40.8,40.66,40.71,239522.0,38.1051,38.1519,38.021,38.0677,239522.0
2023-04-28 15:30:00,40.72,40.81,40.63,40.81,1136028.0,38.0771,38.1612,37.9929,38.1612,1136028.0
2023-05-01 09:30:00,40.82,41.17,40.75,40.86,149895.0,38.1706,38.4979,38.1051,38.208,149895.0
2023-05-01 10:00:00,40.87,40.93,40.54,40.55,143634.0,38.2173,38.2734,37.9088,37.9181,143634.0
2023-05-01 10:30:00,40.55,40.77,40.52,40.63,78485.0,37.9181,38.1238,37.8901,37.9929,78485.0
2023-05-01 11:00:00,40.62,40.64,40.07,40.16,103938.0,37.9836,38.0023,37.4693,37.5534,103938.0
2023-05-01 11:30:00,40.16,40.28,40.13,40.27,86635.0,37.5534,37.6656,37.5254,37.6563,86635.0
2023-05-01 12:00:00,40.28,40.55,40.26,40.52,75450.0,37.6656,37.9181,37.6469,37.8901,75450.0
2023-05-01 12:30:00,40.52,40.7,40.5,40.68,80712.0,37.8901,38.0584,37.8714,38.0397,80712.0
2023-05-01 13:00:00,40.67,40.78,40.65,40.65,78679.0,38.0303,38.1332,38.0116,38.0116,78679.0
2023-05-01 13:30:00,40.66,40.69,40.57,40.65,71166.0,38.021,38.049,37.9368,38.0116,71166.0
2023-05-01 14:00:00,40.66,40.71,40.61,40.68,87005.0,38.021,38.0677,37.9742,38.0397,87005.0
2023-05-01 14:30:00,40.68,40.69,40.55,40.59,118614.0,38.0397,38.049,37.9181,37.9555,118614.0
2023-05-01 15:00:00,40.59,40.68,40.51,40.66,182028.0,37.9555,38.0397,37.8807,38.021,182028.0
2023-05-01 15:30:00,40.66,40.69,40.59,40.63,474108.0,38.021,38.049,37.9555,37.9929,474108.0
2023-05-02 09:30:00,40.27,40.27,39.79,39.89,122498.0,37.6563,37.6563,37.2074,37.3009,122498.0
2023-05-02 10:00:00,39.9,39.9,39.51,39.58,136364.0,37.3103,37.3103,36.9456,37.0111,136364.0
2023-05-02 10:30:00,39.58,39.58,39.03,39.07,91348.0,37.0111,37.0111,36.4968,36.5342,91348.0
2023-05-02 11:00:00,39.07,39.2,39.02,39.1,128094.0,36.5342,36.6557,36.4874,36.5622,128094.0
2023-05-02 11:30:00,39.09,39.23,38.94,39.19,110825.0,36.5529,36.6838,36.4126,36.6464,110825.0
2023-05-02 12:00:00,39.2,39.34,39.1,39.34,82253.0,36.6557,36.7866,36.5622,36.7866,82253.0
2023-05-02 12:30:00,39.34,39.59,39.32,39.59,116417.0,36.7866,37.0204,36.7679,37.0204,116417.0
2023-05-02 13:00:00,39.59,39.6,39.4,39.42,110208.0,37.0204,37.0298,36.8428,36.8615,110208.0
2023-05-02 13:30:00,39.43,39.64,39.39,39.59,61423.0,36.8708,37.0672,36.8334,37.0204,61423.0
2023-05-02 14:00:00,39.59,39.67,39.41,39.46,131599.0,37.0204,37.0952,36.8521,36.8989,131599.0
2023-05-02 14:30:00,39.46,39.7,39.42,39.7,55867.0,36.8989,37.1233,36.8615,37.1233,55867.0
2023-05-02 15:00:00,39.71,39.96,39.66,39.94,103138.0,37.1326,37.3664,37.0859,37.3477,103138.0
2023-05-02 15:30:00,39.92,39.93,39.71,39.78,383856.0,37.329,37.3384,37.1326,37.1981,383856.0
2023-05-03 09:30:00,39.46,39.62,39.1,39.38,212465.0,36.8989,37.0485,36.5622,36.824,212465.0
2023-05-03 10:00:00,39.38,39.81,39.37,39.49,166080.0,36.824,37.2261,36.8147,36.9269,166080.0
2023-05-03 10:30:00,39.49,39.67,39.46,39.59,100020.0,36.9269,37.0952,36.8989,37.0204,100020.0
2023-05-03 11:00:00,39.58,39.63,39.23,39.24,67708.0,37.0111,37.0578,36.6838,36.6931,67708.0
2023-05-03 11:30:00,39.23,39.51,39.22,39.48,95660.0,36.6838,36.9456,36.6744,36.9176,95660.0
2023-05-03 12:00:00,39.48,39.52,39.32,39.4,78652.0,36.9176,36.955,36.7679,36.8428,78652.0
2023-05-03 12:30:00,39.41,39.41,39.27,39.34,50389.0,36.8521,36.8521,36.7212,36.7866,50389.0
2023-05-03 13:00:00,39.34,39.54,39.29,39.54,62218.0,36.7866,36.9737,36.7399,36.9737,62218.0
2023-05-03 13:30:00,39.54,39.64,39.47,39.61,80878.0,36.9737,37.0672,36.9082,37.0391,80878.0
2023-05-03 14:00:00,39.59,39.69,39.41,39.59,74977.0,37.0204,37.1139,36.8521,37.0204,74977.0
2023-05-03 14:30:00,39.6,39.76,39.35,39.61,104567.0,37.0298,37.1794,36.796,37.0391,104567.0
2023-05-03 15:00:00,39.61,39.68,39.13,39.13,98472.0,37.0391,37.1046,36.5903,36.5903,98472.0
2023-05-03 15:30:00,39.11,39.21,38.94,38.97,437239.0,36.5716,36.6651,36.4126,36.4407,437239.0
2023-05-04 09:30:00,38.62,38.86,38.34,38.82,112543.0,36.1134,36.3378,35.8516,36.3004,112543.0
2023-05-04 10:00:00,38.83,38.93,38.61,38.65,145024.0,36.3097,36.4033,36.104,36.1414,145024.0
2023-05-04 10:30:00,38.65,38.73,38.42,38.48,169276.0,36.1414,36.2162,35.9264,35.9825,169276.0
2023-05-04 11:00:00,38.49,38.78,38.44,38.44,95302.0,35.9918,36.263,35.9451,35.9451,95302.0
2023-05-04 11:30:00,38.43,38.48,38.21,38.39,64662.0,35.9357,35.9825,35.73,35.8983,64662.0
2023-05-04 12:00:00,38.4,38.47,38.26,38.4,118371.0,35.9077,35.9731,35.7767,35.9077,118371.0
2023-05-04 12:30:00,38.4,38.41,38.19,38.34,70354.0,35.9077,35.917,35.7113,35.8516,70354.0
2023-05-04 13:00:00,38.35,38.52,38.3,38.42,52383.0,35.8609,36.0199,35.8141,35.9264,52383.0
2023-05-04 13:30:00,38.42,38.48,38.23,38.34,60334.0,35.9264,35.9825,35.7487,35.8516,60334.0
2023-05-04 14:00:00,38.33,38.38,38.19,38.2,82543.0,35.8422,35.889,35.7113,35.7206,82543.0
2023-05-04 14:30:00,38.19,38.26,38.11,38.23,121312.0,35.7113,35.7767,35.6365,35.7487,121312.0
2023-05-04 15:00:00,38.24,38.31,38.0,38.15,147193.0,35.758,35.8235,35.5336,35.6739,147193.0
2023-05-04 15:30:00,38.14,38.23,38.03,38.08,698673.0,35.6645,35.7487,35.5617,35.6084,698673.0
2023-05-05 09:30:00,38.9,39.03,38.39,38.46,175961.0,36.3752,36.4968,35.8983,35.9638,175961.0
2023-05-05 10:00:00,38.47,38.6,38.28,38.44,174175.0,35.9731,36.0947,35.7954,35.9451,174175.0
2023-05-05 10:30:00,38.44,38.5,38.18,38.2,69100.0,35.9451,36.0012,35.7019,35.7206,69100.0
2023-05-05 11:00:00,38.19,38.62,38.19,38.56,190642.0,35.7113,36.1134,35.7113,36.0573,190642.0
2023-05-05 11:30:00,38.56,38.65,38.52,38.56,77222.0,36.0573,36.1414,36.0199,36.0573,77222.0
2023-05-05 12:00:00,38.56,38.78,38.55,38.75,121848.0,36.0573,36.263,36.0479,36.2349,121848.0
2023-05-05 12:30:00,38.75,38.77,38.63,38.73,66833.0,36.2349,36.2536,36.1227,36.2162,66833.0
2023-05-05 13:00:00,38.73,38.82,38.67,38.78,100879.0,36.2162,36.3004,36.1601,36.263,100879.0
2023-05-05 13:30:00,38.79,38.83,38.71,38.77,108940.0,36.2723,36.3097,36.1975,36.2536,108940.0
2023-05-05 14:00:00,38.77,38.84,38.72,38.82,71238.0,36.2536,36.3191,36.2069,36.3004,71238.0
2023-05-05 14:30:00,38.81,39.12,38.8,39.05,217654.0,36.291,36.5809,36.2817,36.5155,217654.0
2023-05-05 15:00:00,39.07,39.11,38.97,39.06,122736.0,36.5342,36.5716,36.4407,36.5248,122736.0
2023-05-05 15:30:00,39.06,39.08,38.91,38.98,383398.0,36.5248,36.5435,36.3846,36.45,383398.0
2023-05-08 09:30:00,39.2,39.45,38.58,38.68,165109.0,36.6557,36.8895,36.076,36.1695,165109.0
2023-05-08 10:00:00,38.67,38.77,38.42,38.45,133732.0,36.1601,36.2536,35.9264,35.9544,133732.0
2023-05-08 10:30:00,38.46,38.77,38.46,38.69,167725.0,35.9638,36.2536,35.9638,36.1788,167725.0
2023-05-08 11:00:00,38.7,38.76,38.38,38.39,69248.0,36.1882,36.2443,35.889,35.8983,69248.0
2023-05-08 11:30:00,38.38,38.46,38.35,38.43,90895.0,35.889,35.9638,35.8609,35.9357,90895.0
2023-05-08 12:00:00,38.44,38.51,38.37,38.39,66976.0,35.9451,36.0105,35.8796,35.8983,66976.0
2023-05-08 12:30:00,38.4,38.43,38.18,38.23,133717.0,35.9077,35.9357,35.7019,35.7487,133717.0
2023-05-08 13:00:00,38.23,38.48,38.22,38.48,96623.0,35.7487,35.9825,35.7393,35.9825,96623.0
2023-05-08 13:30:00,38.48,38.63,38.48,38.55,141770.0,35.9825,36.1227,35.9825,36.0479,141770.0
2023-05-08 14:00:00,38.55,38.57,38.34,38.53,90924.0,36.0479,36.0666,35.8516,36.0292,90924.0
2023-05-08 14:30:00,38.54,38.61,38.49,38.55,117568.0,36.0386,36.104,35.9918,36.0479,117568.0
2023-05-08 15:00:00,38.55,38.58,38.48,38.52,179828.0,36.0479,36.076,35.9825,36.0199,179828.0
2023-05-08 15:30:00,38.52,38.57,38.43,38.44,510361.0,36.0199,36.0666,35.9357,35.9451,510361.0
2023-05-09 09:30:00,37.72,38.16,37.37,38.04,184230.0,35.2718,35.6832,34.9445,35.571,184230.0
2023-05-09 10:00:00,38.04,38.32,37.97,38.26,225257.0,35.571,35.8328,35.5056,35.7767,225257.0
2023-05-09 10:30:00,38.26,38.31,38.08,38.09,120274.0,35.7767,35.8235,35.6084,35.6178,120274.0
2023-05-09 11:00:00,38.09,38.23,38.05,38.11,100433.0,35.6178,35.7487,35.5804,35.6365,100433.0
2023-05-09 11:30:00,38.12,38.25,38.11,38.18,63124.0,35.6458,35.7674,35.6365,35.7019,63124.0
2023-05-09 12:00:00,38.19,38.26,38.05,38.1,172133.0,35.7113,35.7767,35.5804,35.6271,172133.0
2023-05-09 12:30:00,38.11,38.24,38.11,38.23,85081.0,35.6365,35.758,35.6365,35.7487,85081.0
2023-05-09 13:00:00,38.23,38.24,38.06,38.17,148643.0,35.7487,35.758,35.5897,35.6926,148643.0
2023-05-09 13:30:00,38.16,38.4,38.16,38.35,109457.0,35.6832,35.9077,35.6832,35.8609,109457.0
2023-05-09 14:00:00,38.35,38.4,38.16,38.19,323458.0,35.8609,35.9077,35.6832,35.7113,323458.0
2023-05-09 14:30:00,38.19,38.19,38.08,38.14,269784.0,35.7113,35.7113,35.6084,35.6645,269784.0
2023-05-09 15:00:00,38.15,38.4,38.15,38.4,301067.0,35.6739,35.9077,35.6739,35.9077,301067.0
2023-05-09 15:30:00,38.4,38.47,38.22,38.29,1002404.0,35.9077,35.9731,35.7393,35.8048,1002404.0
2023-05-10 09:30:00,38.82,38.82,37.84,37.98,234265.0,36.3004,36.3004,35.384,35.5149,234265.0
2023-05-10 10:00:00,38.0,38.05,37.73,37.84,520968.0,35.5336,35.5804,35.2811,35.384,520968.0
2023-05-10 10:30:00,37.85,37.95,37.42,37.45,226436.0,35.3934,35.4869,34.9913,35.0193,226436.0
2023-05-10 11:00:00,37.46,37.55,37.23,37.28,320240.0,35.0287,35.1128,34.8136,34.8603,320240.0
2023-05-10 11:30:00,37.28,37.32,37.06,37.07,254161.0,34.8603,34.8978,34.6546,34.664,254161.0
2023-05-10 12:00:00,37.07,37.29,37.03,37.23,165933.0,34.664,34.8697,34.6266,34.8136,165933.0
2023-05-10 12:30:00,37.23,37.25,37.05,37.09,125295.0,34.8136,34.8323,34.6453,34.6827,125295.0
2023-05-10 13:00:00,37.08,37.08,36.81,36.85,294487.0,34.6733,34.6733,34.4209,34.4583,294487.0
2023-05-10 13:30:00,36.84,37.05,36.81,37.01,180311.0,34.4489,34.6453,34.4209,34.6079,180311.0
2023-05-10 14:00:00,37.01,37.19,37.01,37.15,210228.0,34.6079,34.7762,34.6079,34.7388,210228.0
2023-05-10 14:30:00,37.15,37.32,37.11,37.18,326567.0,34.7388,34.8978,34.7014,34.7668,326567.0
2023-05-10 15:00:00,37.17,37.42,37.14,37.33,341660.0,34.7575,34.9913,34.7294,34.9071,341660.0
2023-05-10 15:30:00,37.33,37.42,37.05,37.14,1300026.0,34.9071,34.9913,34.6453,34.7294,1300026.0
2023-05-11 09:30:00,39.25,41.16,38.65,40.84,1293828.0,36.7025,38.4885,36.1414,38.1893,1293828.0
2023-05-11 10:00:00,40.84,40.91,39.8,40.29,769358.0,38.1893,38.2547,37.2168,37.675,769358.0
2023-05-11 10:30:00,40.3,40.37,39.61,39.84,497063.0,37.6843,37.7498,37.0391,37.2542,497063.0
2023-05-11 11:00:00,39.84,39.92,39.68,39.92,400632.0,37.2542,37.329,37.1046,37.329,400632.0
2023-05-11 11:30:00,39.91,40.43,39.9,40.11,396583.0,37.3196,37.8059,37.3103,37.5067,396583.0
2023-05-11 12:00:00,40.11,40.47,40.0,40.44,279013.0,37.5067,37.8433,37.4038,37.8153,279013.0
2023-05-11 12:30:00,40.44,40.5,40.22,40.33,237997.0,37.8153,37.8714,37.6095,37.7124,237997.0
2023-05-11 13:00:00,40.33,40.97,40.28,40.95,361923.0,37.7124,38.3109,37.6656,38.2921,361923.0
2023-05-11 13:30:00,40.94,41.01,40.63,41.0,383643.0,38.2828,38.3483,37.9929,38.3389,383643.0
2023-05-11 14:00:00,41.0,41.08,40.82,40.89,339298.0,38.3389,38.4137,38.1706,38.236,339298.0
2023-05-11 14:30:00,40.88,40.92,40.69,40.81,377563.0,38.2267,38.2641,38.049,38.1612,377563.0
2023-05-11 15:00:00,40.82,40.93,40.59,40.64,487699.0,38.1706,38.2734,37.9555,38.0023,487699.0
2023-05-11 15:30:00,40.65,40.65,40.07,40.21,1768817.0,38.0116,38.0116,37.4693,37.6002,1768817.0
2023-05-12 09:30:00,40.43,40.84,40.12,40.21,363999.0,37.8059,38.1893,37.516,37.6002,363999.0
2023-05-12 10:00:00,40.2,40.75,40.17,40.66,171075.0,37.5908,38.1051,37.5628,38.021,171075.0
2023-05-12 10:30:00,40.66,40.85,40.62,40.8,120457.0,38.021,38.1986,37.9836,38.1519,120457.0
2023-05-12 11:00:00,40.79,40.86,40.53,40.56,117005.0,38.1425,38.208,37.8994,37.9275,117005.0
2023-05-12 11:30:00,40.55,40.77,40.43,40.77,124593.0,37.9181,38.1238,37.8059,38.1238,124593.0
2023-05-12 12:00:00,40.77,40.78,40.35,40.42,80890.0,38.1238,38.1332,37.7311,37.7965,80890.0
2023-05-12 12:30:00,40.4,40.78,40.4,40.73,106875.0,37.7778,38.1332,37.7778,38.0864,106875.0
2023-05-12 13:00:00,40.73,40.92,40.67,40.91,143477.0,38.0864,38.2641,38.0303,38.2547,143477.0
2023-05-12 13:30:00,40.91,40.94,40.72,40.76,110113.0,38.2547,38.2828,38.0771,38.1145,110113.0
2023-05-12 14:00:00,40.75,40.78,40.62,40.72,101844.0,38.1051,38.1332,37.9836,38.0771,101844.0
2023-05-12 14:30:00,40.71,40.81,40.63,40.78,119717.0,38.0677,38.1612,37.9929,38.1332,119717.0
2023-05-12 15:00:00,40.77,41.19,40.76,41.09,361269.0,38.1238,38.5166,38.1145,38.4231,361269.0
2023-05-12 15:30:00,41.09,41.26,41.04,41.18,700272.0,38.4231,38.582,38.3763,38.5072,700272.0
2023-05-15 09:30:00,42.0,42.5,41.8,42.41,471771.0,39.274,39.7415,39.087,39.6574,471771.0
2023-05-15 10:00:00,42.41,42.59,42.13,42.52,277190.0,39.6574,39.8257,39.3956,39.7602,277190.0
2023-05-15 10:30:00,42.51,42.74,42.46,42.62,224171.0,39.7509,39.966,39.7041,39.8538,224171.0
2023-05-15 11:00:00,42.61,43.34,42.58,43.28,470320.0,39.8444,40.527,39.8164,40.4709,470320.0
2023-05-15 11:30:00,43.28,43.32,43.0,43.02,239136.0,40.4709,40.5083,40.2091,40.2278,239136.0
2023-05-15 12:00:00,43.02,43.1,42.9,42.99,263087.0,40.2278,40.3026,40.1156,40.1997,263087.0
2023-05-15 12:30:00,42.98,43.2,42.92,43.1,170844.0,40.1904,40.3961,40.1343,40.3026,170844.0
2023-05-15 13:00:00,43.11,43.18,43.02,43.02,96317.0,40.312,40.3774,40.2278,40.2278,96317.0
2023-05-15 13:30:00,43.02,43.22,42.94,43.14,394787.0,40.2278,40.4148,40.153,40.34,394787.0
2023-05-15 14:00:00,43.14,43.26,42.87,42.88,543420.0,40.34,40.4522,40.0875,40.0969,543420.0
2023-05-15 14:30:00,42.88,42.97,42.76,42.89,182784.0,40.0969,40.181,39.9847,40.1062,182784.0
2023-05-15 15:00:00,42.9,42.96,42.8,42.96,226296.0,40.1156,40.1717,40.0221,40.1717,226296.0
2023-05-15 15:30:00,42.95,43.24,42.94,43.05,960902.0,40.1623,40.4335,40.153,40.2558,960902.0
2023-05-16 09:30:00,42.64,42.88,42.32,42.55,216029.0,39.8725,40.0969,39.5732,39.7883,216029.0
2023-05-16 10:00:00,42.55,42.57,41.7,42.05,188020.0,39.7883,39.807,38.9935,39.3208,188020.0
2023-05-16 10:30:00,42.05,42.36,42.04,42.23,137546.0,39.3208,39.6106,39.3114,39.4891,137546.0
2023-05-16 11:00:00,42.24,42.28,41.95,42.01,93381.0,39.4984,39.5358,39.2272,39.2833,93381.0
2023-05-16 11:30:00,42.01,42.04,41.87,41.91,111584.0,39.2833,39.3114,39.1524,39.1898,111584.0
2023-05-16 12:00:00,41.92,41.99,41.81,41.85,84473.0,39.1992,39.2646,39.0963,39.1337,84473.0
2023-05-16 12:30:00,41.86,42.03,41.85,41.91,110519.0,39.1431,39.3021,39.1337,39.1898,110519.0
2023-05-16 13:00:00,41.91,41.95,41.77,41.82,103352.0,39.1898,39.2272,39.0589,39.1057,103352.0
2023-05-16 13:30:00,41.82,41.85,41.66,41.7,111774.0,39.1057,39.1337,38.9561,38.9935,111774.0
2023-05-16 14:00:00,41.71,41.82,41.57,41.78,170157.0,39.0028,39.1057,38.8719,39.0683,170157.0
2023-05-16 14:30:00,41.79,41.82,41.62,41.79,167382.0,39.0776,39.1057,38.9187,39.0776,167382.0
2023-05-16 15:00:00,41.79,41.92,41.77,41.91,227920.0,39.0776,39.1992,39.0589,39.1898,227920.0
2023-05-16 15:30:00,41.91,41.92,41.77,41.91,811192.0,39.1898,39.1992,39.0589,39.1898,811192.0
2023-05-17 09:30:00,42.14,42.64,42.08,42.11,168232.0,39.4049,39.8725,39.3488,39.3769,168232.0
2023-05-17 10:00:00,42.13,42.43,42.08,42.43,303267.0,39.3956,39.6761,39.3488,39.6761,303267.0
2023-05-17 10:30:00,42.43,42.67,42.37,42.63,120548.0,39.6761,39.9005,39.62,39.8631,120548.0
2023-05-17 11:00:00,42.62,42.98,42.61,42.97,167852.0,39.8538,40.1904,39.8444,40.181,167852.0
2023-05-17 11:30:00,42.98,43.06,42.89,42.96,171589.0,40.1904,40.2652,40.1062,40.1717,171589.0
2023-05-17 12:00:00,42.96,43.16,42.89,43.13,199589.0,40.1717,40.3587,40.1062,40.3307,199589.0
2023-05-17 12:30:00,43.13,43.39,43.13,43.3,232811.0,40.3307,40.5738,40.3307,40.4896,232811.0
2023-05-17 13:00:00,43.3,43.39,43.25,43.39,111347.0,40.4896,40.5738,40.4429,40.5738,111347.0
2023-05-17 13:30:00,43.39,43.55,43.33,43.51,142438.0,40.5738,40.7234,40.5177,40.686,142438.0
2023-05-17 14:00:00,43.51,43.63,43.41,43.44,156258.0,40.686,40.7982,40.5925,40.6205,156258.0
2023-05-17 14:30:00,43.45,43.53,43.41,43.51,186975.0,40.6299,40.7047,40.5925,40.686,186975.0
2023-05-17 15:00:00,43.51,43.55,43.3,43.31,278230.0,40.686,40.7234,40.4896,40.499,278230.0
2023-05-17 15:30:00,43.32,43.48,43.27,43.45,991004.0,40.5083,40.6579,40.4616,40.6299,991004.0
2023-05-18 09:30:00,43.71,44.33,43.69,43.83,174632.0,40.873,41.4528,40.8543,40.9852,174632.0
2023-05-18 10:00:00,43.84,44.2,43.84,44.12,181622.0,40.9946,41.3312,40.9946,41.2564,181622.0
2023-05-18 10:30:00,44.13,44.3,44.01,44.29,152014.0,41.2658,41.4247,41.1535,41.4154,152014.0
2023-05-18 11:00:00,44.3,44.35,44.09,44.15,87020.0,41.4247,41.4715,41.2283,41.2845,87020.0
2023-05-18 11:30:00,44.15,44.38,44.11,44.26,138233.0,41.2845,41.4995,41.247,41.3873,138233.0
2023-05-18 12:00:00,44.26,44.26,43.8,43.83,123066.0,41.3873,41.3873,40.9572,40.9852,123066.0
2023-05-18 12:30:00,43.83,43.96,43.75,43.84,178400.0,40.9852,41.1068,40.9104,40.9946,178400.0
2023-05-18 13:00:00,43.85,43.92,43.67,43.67,83971.0,41.0039,41.0694,40.8356,40.8356,83971.0
2023-05-18 13:30:00,43.67,43.74,43.54,43.63,94150.0,40.8356,40.9011,40.714,40.7982,94150.0
2023-05-18 14:00:00,43.64,43.86,43.63,43.84,208969.0,40.8076,41.0133,40.7982,40.9946,208969.0
2023-05-18 14:30:00,43.84,44.15,43.84,44.14,121958.0,40.9946,41.2845,40.9946,41.2751,121958.0
2023-05-18 15:00:00,44.15,44.18,44.07,44.12,144940.0,41.2845,41.3125,41.2096,41.2564,144940.0
2023-05-18 15:30:00,44.13,44.26,44.08,44.13,560495.0,41.2658,41.3873,41.219,41.2658,560495.0
2023-05-19 09:30:00,43.72,43.81,42.75,42.8,408513.0,40.8824,40.9665,39.9753,40.0221,408513.0
2023-05-19 10:00:00,42.8,43.02,42.71,42.78,215951.0,40.0221,40.2278,39.9379,40.0034,215951.0
2023-05-19 10:30:00,42.77,42.88,42.63,42.87,183090.0,39.994,40.0969,39.8631,40.0875,183090.0
2023-05-19 11:00:00,42.86,42.86,42.53,42.56,165768.0,40.0782,40.0782,39.7696,39.7977,165768.0
2023-05-19 11:30:00,42.54,42.62,42.33,42.59,148872.0,39.7789,39.8538,39.5826,39.8257,148872.0
2023-05-19 12:00:00,42.59,42.76,42.56,42.66,95839.0,39.8257,39.9847,39.7977,39.8912,95839.0
2023-05-19 12:30:00,42.66,42.68,42.52,42.64,199635.0,39.8912,39.9099,39.7602,39.8725,199635.0
2023-05-19 13:00:00,42.64,42.66,42.55,42.61,88791.0,39.8725,39.8912,39.7883,39.8444,88791.0
2023-05-19 13:30:00,42.61,42.72,42.57,42.63,136086.0,39.8444,39.9473,39.807,39.8631,136086.0
2023-05-19 14:00:00,42.63,42.67,42.43,42.56,177638.0,39.8631,39.9005,39.6761,39.7977,177638.0
2023-05-19 14:30:00,42.55,42.76,42.5,42.76,113976.0,39.7883,39.9847,39.7415,39.9847,113976.0
2023-05-19 15:00:00,42.76,42.92,42.73,42.81,240014.0,39.9847,40.1343,39.9566,40.0314,240014.0
2023-05-19 15:30:00,42.8,43.03,42.79,43.0,710975.0,40.0221,40.2371,40.0127,40.2091,710975.0
2023-05-22 09:30:00,42.58,42.99,42.33,42.83,272941.0,39.8164,40.1997,39.5826,40.0501,272941.0
2023-05-22 10:00:00,42.83,42.96,42.64,42.82,216325.0,40.0501,40.1717,39.8725,40.0408,216325.0
2023-05-22 10:30:00,42.83,42.91,42.45,42.58,208184.0,40.0501,40.1249,39.6948,39.8164,208184.0
2023-05-22 11:00:00,42.59,42.75,42.54,42.73,217360.0,39.8257,39.9753,39.7789,39.9566,217360.0
2023-05-22 11:30:00,42.72,42.8,42.57,42.61,197954.0,39.9473,40.0221,39.807,39.8444,197954.0
2023-05-22 12:00:00,42.62,42.68,42.37,42.41,156183.0,39.8538,39.9099,39.62,39.6574,156183.0
2023-05-22 12:30:00,42.4,42.52,42.35,42.47,138346.0,39.648,39.7602,39.6013,39.7135,138346.0
2023-05-22 13:00:00,42.47,42.59,42.41,42.52,170832.0,39.7135,39.8257,39.6574,39.7602,170832.0
2023-05-22 13:30:00,42.52,42.61,42.49,42.51,118634.0,39.7602,39.8444,39.7322,39.7509,118634.0
2023-05-22 14:00:00,42.51,42.55,42.45,42.5,141550.0,39.7509,39.7883,39.6948,39.7415,141550.0
2023-05-22 14:30:00,42.49,42.59,42.39,42.46,260187.0,39.7322,39.8257,39.6387,39.7041,260187.0
2023-05-22 15:00:00,42.46,42.53,42.29,42.33,289588.0,39.7041,39.7696,39.5452,39.5826,289588.0
2023-05-22 15:30:00,42.32,42.37,42.13,42.19,877073.0,39.5732,39.62,39.3956,39.4517,877073.0
2023-05-23 09:30:00,41.78,42.23,41.57,42.23,186803.0,39.0683,39.4891,38.8719,39.4891,186803.0
2023-05-23 10:00:00,42.23,42.78,42.19,42.77,175938.0,39.4891,40.0034,39.4517,39.994,175938.0
2023-05-23 10:30:00,42.77,42.95,42.54,42.75,152929.0,39.994,40.1623,39.7789,39.9753,152929.0
2023-05-23 11:00:00,42.75,42.76,42.45,42.52,105892.0,39.9753,39.9847,39.6948,39.7602,105892.0
2023-05-23 11:30:00,42.52,42.53,42.38,42.46,166555.0,39.7602,39.7696,39.6293,39.7041,166555.0
2023-05-23 12:00:00,42.46,42.54,42.21,42.22,100529.0,39.7041,39.7789,39.4704,39.4797,100529.0
2023-05-23 12:30:00,42.22,42.28,42.08,42.17,135540.0,39.4797,39.5358,39.3488,39.433,135540.0
2023-05-23 13:00:00,42.16,42.31,42.15,42.16,85127.0,39.4236,39.5639,39.4143,39.4236,85127.0
2023-05-23 13:30:00,42.16,42.25,42.08,42.16,96815.0,39.4236,39.5078,39.3488,39.4236,96815.0
2023-05-23 14:00:00,42.16,42.22,41.89,41.95,108053.0,39.4236,39.4797,39.1711,39.2272,108053.0
2023-05-23 14:30:00,41.94,42.15,41.94,42.13,135097.0,39.2179,39.4143,39.2179,39.3956,135097.0
2023-05-23 15:00:00,42.12,42.15,41.99,42.07,191722.0,39.3862,39.4143,39.2646,39.3395,191722.0
2023-05-23 15:30:00,42.07,42.09,41.9,41.93,619911.0,39.3395,39.3582,39.1805,39.2085,619911.0
2023-05-24 09:30:00,41.99,41.99,40.97,41.01,279174.0,39.2646,39.2646,38.3109,38.3483,279174.0
2023-05-24 10:00:00,41.01,41.12,40.73,41.04,147020.0,38.3483,38.4511,38.0864,38.3763,147020.0
2023-05-24 10:30:00,41.05,41.41,41.05,41.32,128151.0,38.3857,38.7223,38.3857,38.6381,128151.0
2023-05-24 11:00:00,41.34,41.49,41.23,41.35,124983.0,38.6568,38.7971,38.554,38.6662,124983.0
2023-05-24 11:30:00,41.35,41.38,41.17,41.27,99757.0,38.6662,38.6942,38.4979,38.5914,99757.0
2023-05-24 12:00:00,41.26,41.31,41.0,41.15,105487.0,38.582,38.6288,38.3389,38.4792,105487.0
2023-05-24 12:30:00,41.15,41.26,41.1,41.14,80980.0,38.4792,38.582,38.4324,38.4698,80980.0
2023-05-24 13:00:00,41.14,41.15,40.87,40.93,95490.0,38.4698,38.4792,38.2173,38.2734,95490.0
2023-05-24 13:30:00,40.92,41.03,40.87,40.92,96696.0,38.2641,38.367,38.2173,38.2641,96696.0
2023-05-24 14:00:00,40.93,41.01,40.87,40.94,103519.0,38.2734,38.3483,38.2173,38.2828,103519.0
2023-05-24 14:30:00,40.95,40.99,40.89,40.92,93619.0,38.2921,38.3296,38.236,38.2641,93619.0
2023-05-24 15:00:00,40.93,41.28,40.85,41.21,230665.0,38.2734,38.6007,38.1986,38.5353,230665.0
2023-05-24 15:30:00,41.2,41.28,40.86,40.9,679510.0,38.5259,38.6007,38.208,38.2454,679510.0
2023-05-25 09:30:00,41.0,41.55,40.76,41.4,262069.0,38.3389,38.8532,38.1145,38.7129,262069.0
2023-05-25 10:00:00,41.39,41.52,41.02,41.3,223413.0,38.7036,38.8252,38.3576,38.6194,223413.0
2023-05-25 10:30:00,41.33,41.33,41.06,41.09,205355.0,38.6475,38.6475,38.395,38.4231,205355.0
2023-05-25 11:00:00,41.09,41.2,40.78,40.8,132642.0,38.4231,38.5259,38.1332,38.1519,132642.0
2023-05-25 11:30:00,40.8,40.81,40.49,40.79,126027.0,38.1519,38.1612,37.862,38.1425,126027.0
2023-05-25 12:00:00,40.79,40.81,40.65,40.68,99246.0,38.1425,38.1612,38.0116,38.0397,99246.0
2023-05-25 12:30:00,40.69,40.73,40.57,40.61,111201.0,38.049,38.0864,37.9368,37.9742,111201.0
2023-05-25 13:00:00,40.61,40.92,40.52,40.88,85117.0,37.9742,38.2641,37.8901,38.2267,85117.0
2023-05-25 13:30:00,40.89,40.93,40.76,40.82,123086.0,38.236,38.2734,38.1145,38.1706,123086.0
2023-05-25 14:00:00,40.82,40.97,40.76,40.85,106743.0,38.1706,38.3109,38.1145,38.1986,106743.0
2023-05-25 14:30:00,40.85,40.87,40.68,40.72,113793.0,38.1986,38.2173,38.0397,38.0771,113793.0
2023-05-25 15:00:00,40.73,40.86,40.69,40.8,140898.0,38.0864,38.208,38.049,38.1519,140898.0
2023-05-25 15:30:00,40.8,40.84,40.61,40.7,316074.0,38.1519,38.1893,37.9742,38.0584,316074.0
2023-05-26 09:30:00,40.74,41.3,40.68,40.97,157319.0,38.0958,38.6194,38.0397,38.3109,157319.0
2023-05-26 10:00:00,40.98,41.39,40.97,41.39,100124.0,38.3202,38.7036,38.3109,38.7036,100124.0
2023-05-26 10:30:00,41.39,41.53,41.26,41.47,99934.0,38.7036,38.8345,38.582,38.7784,99934.0
2023-05-26 11:00:00,41.47,41.54,41.38,41.51,116917.0,38.7784,38.8439,38.6942,38.8158,116917.0
2023-05-26 11:30:00,41.5,41.66,41.45,41.48,86765.0,38.8065,38.9561,38.7597,38.7877,86765.0
2023-05-26 12:00:00,41.48,41.82,41.48,41.67,110370.0,38.7877,39.1057,38.7877,38.9654,110370.0
2023-05-26 12:30:00,41.66,41.7,41.63,41.65,59324.0,38.9561,38.9935,38.928,38.9467,59324.0
2023-05-26 13:00:00,41.65,41.74,41.62,41.74,55876.0,38.9467,39.0309,38.9187,39.0309,55876.0
2023-05-26 13:30:00,41.75,41.89,41.68,41.71,55806.0,39.0402,39.1711,38.9748,39.0028,55806.0
2023-05-26 14:00:00,41.71,41.77,41.67,41.69,49818.0,39.0028,39.0589,38.9654,38.9841,49818.0
2023-05-26 14:30:00,41.69,41.9,41.68,41.74,69349.0,38.9841,39.1805,38.9748,39.0309,69349.0
2023-05-26 15:00:00,41.75,41.83,41.68,41.75,92290.0,39.0402,39.115,38.9748,39.0402,92290.0
2023-05-26 15:30:00,41.75,41.78,41.63,41.68,288008.0,39.0402,39.0683,38.928,38.9748,288008.0
2023-05-30 09:30:00,41.8,42.1,41.4,41.49,142056.0,39.087,39.3675,38.7129,38.7971,142056.0
2023-05-30 10:00:00,41.49,41.86,41.41,41.5,124173.0,38.7971,39.1431,38.7223,38.8065,124173.0
2023-05-30 10:30:00,41.5,41.67,41.42,41.46,143528.0,38.8065,38.9654,38.7316,38.769,143528.0
2023-05-30 11:00:00,41.45,41.45,40.87,40.96,239983.0,38.7597,38.7597,38.2173,38.3015,239983.0
2023-05-30 11:30:00,40.95,41.22,40.93,41.16,121917.0,38.2921,38.5446,38.2734,38.4885,121917.0
2023-05-30 12:00:00,41.17,41.33,41.09,41.17,90199.0,38.4979,38.6475,38.4231,38.4979,90199.0
2023-05-30 12:30:00,41.17,41.27,41.08,41.11,95182.0,38.4979,38.5914,38.4137,38.4418,95182.0
2023-05-30 13:00:00,41.12,41.17,40.89,40.89,123855.0,38.4511,38.4979,38.236,38.236,123855.0
2023-05-30 13:30:00,40.88,40.97,40.81,40.88,112929.0,38.2267,38.3109,38.1612,38.2267,112929.0
2023-05-30 14:00:00,40.88,40.9,40.74,40.8,114808.0,38.2267,38.2454,38.0958,38.1519,114808.0
2023-05-30 14:30:00,40.81,40.98,40.71,40.72,216612.0,38.1612,38.3202,38.0677,38.0771,216612.0
2023-05-30 15:00:00,40.73,40.74,40.61,40.61,178429.0,38.0864,38.0958,37.9742,37.9742,178429.0
2023-05-30 15:30:00,40.62,40.63,40.46,40.58,600900.0,37.9836,37.9929,37.834,37.9462,600900.0
2023-05-31 09:30:00,40.15,40.27,39.07,39.29,355424.0,37.5441,37.6563,36.5342,36.7399,355424.0
2023-05-31 10:00:00,39.28,39.29,38.96,39.07,226328.0,36.7305,36.7399,36.4313,36.5342,226328.0
2023-05-31 10:30:00,39.06,39.37,38.92,39.26,225630.0,36.5248,36.8147,36.3939,36.7118,225630.0
2023-05-31 11:00:00,39.26,39.29,39.05,39.09,114814.0,36.7118,36.7399,36.5155,36.5529,114814.0
2023-05-31 11:30:00,39.09,39.11,38.89,39.01,112453.0,36.5529,36.5716,36.3659,36.4781,112453.0
2023-05-31 12:00:00,39.01,39.4,39.01,39.38,126904.0,36.4781,36.8428,36.4781,36.824,126904.0
2023-05-31 12:30:00,39.38,39.39,39.18,39.26,112746.0,36.824,36.8334,36.637,36.7118,112746.0
2023-05-31 13:00:00,39.26,39.31,39.13,39.21,112619.0,36.7118,36.7586,36.5903,36.6651,112619.0
2023-05-31 13:30:00,39.22,39.45,39.22,39.32,117570.0,36.6744,36.8895,36.6744,36.7679,117570.0
2023-05-31 14:00:00,39.32,39.62,39.3,39.59,163367.0,36.7679,37.0485,36.7492,37.0204,163367.0
2023-05-31 14:30:00,39.59,39.71,39.59,39.66,146583.0,37.0204,37.1326,37.0204,37.0859,146583.0
2023-05-31 15:00:00,39.66,39.75,39.59,39.7,276204.0,37.0859,37.17,37.0204,37.1233,276204.0
2023-05-31 15:30:00,39.71,40.03,39.71,40.02,988752.0,37.1326,37.4319,37.1326,37.4225,988752.0
2023-06-01 09:30:00,39.75,39.82,39.11,39.27,242985.0,37.17,37.2355,36.5716,36.7212,242985.0
2023-06-01 10:00:00,39.26,39.45,39.2,39.34,230526.0,36.7118,36.8895,36.6557,36.7866,230526.0
2023-06-01 10:30:00,39.34,39.72,39.31,39.33,192338.0,36.7866,37.142,36.7586,36.7773,192338.0
2023-06-01 11:00:00,39.33,39.57,39.24,39.51,168312.0,36.7773,37.0017,36.6931,36.9456,168312.0
2023-06-01 11:30:00,39.52,39.62,39.41,39.51,105013.0,36.955,37.0485,36.8521,36.9456,105013.0
2023-06-01 12:00:00,39.5,39.63,39.41,39.61,85141.0,36.9363,37.0578,36.8521,37.0391,85141.0
2023-06-01 12:30:00,39.61,39.91,39.47,39.88,134028.0,37.0391,37.3196,36.9082,37.2916,134028.0
2023-06-01 13:00:00,39.88,39.88,39.68,39.8,105267.0,37.2916,37.2916,37.1046,37.2168,105267.0
2023-06-01 13:30:00,39.8,39.85,39.69,39.83,80297.0,37.2168,37.2635,37.1139,37.2448,80297.0
2023-06-01 14:00:00,39.83,39.91,39.76,39.89,113276.0,37.2448,37.3196,37.1794,37.3009,113276.0
2023-06-01 14:30:00,39.89,39.99,39.73,39.86,219475.0,37.3009,37.3945,37.1513,37.2729,219475.0
2023-06-01 15:00:00,39.86,39.9,39.74,39.75,175041.0,37.2729,37.3103,37.1607,37.17,175041.0
2023-06-01 15:30:00,39.75,39.75,39.54,39.74,698676.0,37.17,37.17,36.9737,37.1607,698676.0
2023-06-02 09:30:00,40.84,41.12,40.68,40.78,280747.0,38.1893,38.4511,38.0397,38.1332,280747.0
2023-06-02 10:00:00,40.79,41.07,40.78,41.05,197931.0,38.1425,38.4044,38.1332,38.3857,197931.0
2023-06-02 10:30:00,41.06,41.32,40.98,41.32,168063.0,38.395,38.6381,38.3202,38.6381,168063.0
2023-06-02 11:00:00,41.35,41.62,41.28,41.49,102008.0,38.6662,38.9187,38.6007,38.7971,102008.0
2023-06-02 11:30:00,41.48,41.55,41.23,41.55,83346.0,38.7877,38.8532,38.554,38.8532,83346.0
2023-06-02 12:00:00,41.55,41.74,41.55,41.69,82066.0,38.8532,39.0309,38.8532,38.9841,82066.0
2023-06-02 12:30:00,41.69,41.99,41.69,41.94,135212.0,38.9841,39.2646,38.9841,39.2179,135212.0
2023-06-02 13:00:00,41.93,42.11,41.87,42.11,126404.0,39.2085,39.3769,39.1524,39.3769,126404.0
2023-06-02 13:30:00,42.11,42.24,42.01,42.23,122639.0,39.3769,39.4984,39.2833,39.4891,122639.0
2023-06-02 14:00:00,42.24,42.32,42.05,42.07,121600.0,39.4984,39.5732,39.3208,39.3395,121600.0
2023-06-02 14:30:00,42.07,42.19,42.05,42.16,98405.0,39.3395,39.4517,39.3208,39.4236,98405.0
2023-06-02 15:00:00,42.17,42.28,42.13,42.18,131974.0,39.433,39.5358,39.3956,39.4423,131974.0
2023-06-02 15:30:00,42.19,42.42,42.18,42.38,754143.0,39.4517,39.6667,39.4423,39.6293,754143.0
2023-06-05 09:30:00,42.17,42.49,42.15,42.28,114494.0,39.433,39.7322,39.4143,39.5358,114494.0
2023-06-05 10:00:00,42.29,42.49,41.32,41.62,183225.0,39.5452,39.7322,38.6381,38.9187,183225.0
2023-06-05 10:30:00,41.62,41.92,41.43,41.43,96006.0,38.9187,39.1992,38.741,38.741,96006.0
2023-06-05 11:00:00,41.44,41.65,41.44,41.63,99781.0,38.7503,38.9467,38.7503,38.928,99781.0
2023-06-05 11:30:00,41.62,41.68,41.44,41.45,77431.0,38.9187,38.9748,38.7503,38.7597,77431.0
2023-06-05 12:00:00,41.45,41.54,41.34,41.43,122487.0,38.7597,38.8439,38.6568,38.741,122487.0
2023-06-05 12:30:00,41.44,41.65,41.28,41.61,83712.0,38.7503,38.9467,38.6007,38.9093,83712.0
2023-06-05 13:00:00,41.6,41.65,41.5,41.52,141009.0,38.9,38.9467,38.8065,38.8252,141009.0
2023-06-05 13:30:00,41.5,41.71,41.4,41.64,57146.0,38.8065,39.0028,38.7129,38.9374,57146.0
2023-06-05 14:00:00,41.64,41.65,41.37,41.41,81323.0,38.9374,38.9467,38.6849,38.7223,81323.0
2023-06-05 14:30:00,41.42,41.43,41.23,41.33,139006.0,38.7316,38.741,38.554,38.6475,139006.0
2023-06-05 15:00:00,41.34,41.54,41.3,41.47,122655.0,38.6568,38.8439,38.6194,38.7784,122655.0
2023-06-05 15:30:00,41.46,41.58,41.42,41.45,484646.0,38.769,38.8813,38.7316,38.7597,484646.0
2023-06-06 09:30:00,41.2,42.12,41.11,41.92,130166.0,38.5259,39.3862,38.4418,39.1992,130166.0
2023-06-06 10:00:00,41.93,42.18,41.93,42.06,128153.0,39.2085,39.4423,39.2085,39.3301,128153.0
2023-06-06 10:30:00,42.06,42.55,42.06,42.55,107860.0,39.3301,39.7883,39.3301,39.7883,107860.0
2023-06-06 11:00:00,42.57,42.61,42.41,42.47,85639.0,39.807,39.8444,39.6574,39.7135,85639.0
2023-06-06 11:30:00,42.47,42.62,42.4,42.43,102170.0,39.7135,39.8538,39.648,39.6761,102170.0
2023-06-06 12:00:00,42.42,42.56,42.28,42.42,75639.0,39.6667,39.7977,39.5358,39.6667,75639.0
2023-06-06 12:30:00,42.41,42.46,42.34,42.36,70588.0,39.6574,39.7041,39.5919,39.6106,70588.0
2023-06-06 13:00:00,42.36,42.39,42.19,42.24,77698.0,39.6106,39.6387,39.4517,39.4984,77698.0
2023-06-06 13:30:00,42.23,42.26,42.14,42.22,70193.0,39.4891,39.5171,39.4049,39.4797,70193.0
2023-06-06 14:00:00,42.21,42.24,42.05,42.22,94888.0,39.4704,39.4984,39.3208,39.4797,94888.0
2023-06-06 14:30:00,42.22,42.35,42.17,42.33,84154.0,39.4797,39.6013,39.433,39.5826,84154.0
2023-06-06 15:00:00,42.33,42.39,42.24,42.3,105680.0,39.5826,39.6387,39.4984,39.5545,105680.0
2023-06-06 15:30:00,42.3,42.33,42.19,42.22,448566.0,39.5545,39.5826,39.4517,39.4797,448566.0
2023-06-07 09:30:00,42.26,43.43,42.26,43.43,326455.0,39.5171,40.6112,39.5171,40.6112,326455.0
2023-06-07 10:00:00,43.47,43.62,43.21,43.31,155719.0,40.6486,40.7889,40.4055,40.499,155719.0
2023-06-07 10:30:00,43.32,43.42,42.96,43.23,119602.0,40.5083,40.6018,40.1717,40.4242,119602.0
2023-06-07 11:00:00,43.23,43.36,43.11,43.33,81162.0,40.4242,40.5457,40.312,40.5177,81162.0
2023-06-07 11:30:00,43.34,43.37,43.0,43.08,68484.0,40.527,40.5551,40.2091,40.2839,68484.0
2023-06-07 12:00:00,43.09,43.2,42.96,42.98,107749.0,40.2933,40.3961,40.1717,40.1904,107749.0
2023-06-07 12:30:00,42.99,43.18,42.94,43.15,109533.0,40.1997,40.3774,40.153,40.3494,109533.0
2023-06-07 13:00:00,43.15,43.25,42.97,43.06,73667.0,40.3494,40.4429,40.181,40.2652,73667.0
2023-06-07 13:30:00,43.05,43.13,42.92,43.04,138554.0,40.2558,40.3307,40.1343,40.2465,138554.0
2023-06-07 14:00:00,43.05,43.25,43.05,43.21,90667.0,40.2558,40.4429,40.2558,40.4055,90667.0
2023-06-07 14:30:00,43.21,43.21,43.1,43.21,83338.0,40.4055,40.4055,40.3026,40.4055,83338.0
2023-06-07 15:00:00,43.21,43.35,43.17,43.35,118202.0,40.4055,40.5364,40.3681,40.5364,118202.0
2023-06-07 15:30:00,43.34,43.39,43.24,43.31,526842.0,40.527,40.5738,40.4335,40.499,526842.0
2023-06-08 09:30:00,42.69,42.89,42.23,42.53,125672.0,40.2007,40.3891,39.7676,40.0501,125672.0
2023-06-08 10:00:00,42.54,42.66,42.39,42.43,65751.0,40.0595,40.1725,39.9182,39.9559,65751.0
2023-06-08 10:30:00,42.43,42.61,42.36,42.45,123461.0,39.9559,40.1254,39.89,39.9747,123461.0
2023-06-08 11:00:00,42.46,42.58,42.41,42.55,76883.0,39.9841,40.0971,39.9371,40.0689,76883.0
2023-06-08 11:30:00,42.55,42.57,42.4,42.48,102528.0,40.0689,40.0877,39.9276,40.003,102528.0
2023-06-08 12:00:00,42.48,42.61,42.44,42.59,84271.0,40.003,40.1254,39.9653,40.1066,84271.0
2023-06-08 12:30:00,42.59,42.7,42.52,42.66,70432.0,40.1066,40.2101,40.0406,40.1725,70432.0
2023-06-08 13:00:00,42.66,42.84,42.65,42.75,118026.0,40.1725,40.342,40.1631,40.2572,118026.0
2023-06-08 13:30:00,42.75,42.81,42.67,42.77,78219.0,40.2572,40.3137,40.1819,40.2761,78219.0
2023-06-08 14:00:00,42.77,42.78,42.67,42.77,59772.0,40.2761,40.2855,40.1819,40.2761,59772.0
2023-06-08 14:30:00,42.78,42.84,42.7,42.8,116375.0,40.2855,40.342,40.2101,40.3043,116375.0
2023-06-08 15:00:00,42.81,42.86,42.64,42.65,155055.0,40.3137,40.3608,40.1536,40.1631,155055.0
2023-06-08 15:30:00,42.65,42.65,42.5,42.53,348828.0,40.1631,40.1631,40.0218,40.0501,348828.0
2023-06-09 09:30:00,42.56,42.96,42.56,42.78,109131.0,40.0783,40.455,40.0783,40.2855,109131.0
2023-06-09 10:00:00,42.79,43.07,42.78,42.98,68910.0,40.2949,40.5586,40.2855,40.4738,68910.0
2023-06-09 10:30:00,43.0,43.01,42.76,42.9,53895.0,40.4927,40.5021,40.2667,40.3985,53895.0
2023-06-09 11:00:00,42.9,42.91,42.5,42.62,64746.0,40.3985,40.4079,40.0218,40.1348,64746.0
2023-06-09 11:30:00,42.6,42.71,42.52,42.58,70325.0,40.116,40.2196,40.0406,40.0971,70325.0
2023-06-09 12:00:00,42.61,42.68,42.51,42.55,45357.0,40.1254,40.1913,40.0312,40.0689,45357.0
2023-06-09 12:30:00,42.54,42.63,42.51,42.55,55936.0,40.0595,40.1442,40.0312,40.0689,55936.0
2023-06-09 13:00:00,42.55,42.65,42.51,42.6,51592.0,40.0689,40.1631,40.0312,40.116,51592.0
2023-06-09 13:30:00,42.62,42.65,42.49,42.5,42264.0,40.1348,40.1631,40.0124,40.0218,42264.0
2023-06-09 14:00:00,42.5,42.61,42.44,42.49,63559.0,40.0218,40.1254,39.9653,40.0124,63559.0
2023-06-09 14:30:00,42.5,42.55,42.46,42.55,68662.0,40.0218,40.0689,39.9841,40.0689,68662.0
2023-06-09 15:00:00,42.56,42.64,42.54,42.62,85131.0,40.0783,40.1536,40.0595,40.1348,85131.0
2023-06-09 15:30:00,42.62,42.74,42.6,42.7,254828.0,40.1348,40.2478,40.116,40.2101,254828.0
2023-06-12 09:30:00,42.9,43.25,42.6,43.23,137590.0,40.3985,40.7281,40.116,40.7092,137590.0
2023-06-12 10:00:00,43.24,43.27,42.95,43.08,107750.0,40.7187,40.7469,40.4456,40.568,107750.0
2023-06-12 10:30:00,43.08,43.09,42.91,43.09,128510.0,40.568,40.5774,40.4079,40.5774,128510.0
2023-06-12 11:00:00,43.12,43.39,43.11,43.19,97036.0,40.6057,40.8599,40.5962,40.6716,97036.0
2023-06-12 11:30:00,43.19,43.44,43.11,43.43,126180.0,40.6716,40.907,40.5962,40.8976,126180.0
2023-06-12 12:00:00,43.43,43.48,43.21,43.28,94131.0,40.8976,40.9447,40.6904,40.7563,94131.0
2023-06-12 12:30:00,43.28,43.37,43.17,43.2,57650.0,40.7563,40.8411,40.6527,40.681,57650.0
2023-06-12 13:00:00,43.2,43.21,43.05,43.05,48038.0,40.681,40.6904,40.5397,40.5397,48038.0
2023-06-12 13:30:00,43.06,43.09,42.9,43.04,50186.0,40.5492,40.5774,40.3985,40.5303,50186.0
2023-06-12 14:00:00,43.04,43.1,42.96,43.04,60483.0,40.5303,40.5868,40.455,40.5303,60483.0
2023-06-12 14:30:00,43.04,43.16,43.0,43.14,67556.0,40.5303,40.6433,40.4927,40.6245,67556.0
2023-06-12 15:00:00,43.13,43.22,43.11,43.18,97133.0,40.6151,40.6998,40.5962,40.6622,97133.0
2023-06-12 15:30:00,43.17,43.26,43.13,43.19,369648.0,40.6527,40.7375,40.6151,40.6716,369648.0
2023-06-13 09:30:00,43.27,43.84,43.13,43.44,104513.0,40.7469,41.2837,40.6151,40.907,104513.0
2023-06-13 10:00:00,43.45,43.81,43.4,43.81,113830.0,40.9164,41.2554,40.8693,41.2554,113830.0
2023-06-13 10:30:00,43.84,43.92,43.68,43.73,104767.0,41.2837,41.359,41.133,41.1801,104767.0
2023-06-13 11:00:00,43.74,43.76,43.62,43.73,81628.0,41.1895,41.2083,41.0765,41.1801,81628.0
2023-06-13 11:30:00,43.74,43.76,43.55,43.66,57614.0,41.1895,41.2083,41.0106,41.1142,57614.0
2023-06-13 12:00:00,43.63,43.7,43.53,43.65,85369.0,41.0859,41.1518,40.9918,41.1048,85369.0
2023-06-13 12:30:00,43.62,43.75,43.62,43.71,54413.0,41.0765,41.1989,41.0765,41.1613,54413.0
2023-06-13 13:00:00,43.7,43.73,43.55,43.57,47154.0,41.1518,41.1801,41.0106,41.0294,47154.0
2023-06-13 13:30:00,43.57,43.58,43.4,43.43,69031.0,41.0294,41.0388,40.8693,40.8976,69031.0
2023-06-13 14:00:00,43.43,43.43,43.2,43.23,87927.0,40.8976,40.8976,40.681,40.7092,87927.0
2023-06-13 14:30:00,43.23,43.37,43.18,43.33,72857.0,40.7092,40.8411,40.6622,40.8034,72857.0
2023-06-13 15:00:00,43.34,43.41,43.28,43.37,101212.0,40.8128,40.8787,40.7563,40.8411,101212.0
2023-06-13 15:30:00,43.36,43.37,43.26,43.27,328613.0,40.8317,40.8411,40.7375,40.7469,328613.0
2023-06-14 09:30:00,43.55,44.33,43.5,43.92,188761.0,41.0106,41.7451,40.9635,41.359,188761.0
2023-06-14 10:00:00,43.91,44.12,43.89,44.0,99810.0,41.3496,41.5473,41.3308,41.4343,99810.0
2023-06-14 10:30:00,43.98,44.15,43.97,44.02,77811.0,41.4155,41.5756,41.4061,41.4532,77811.0
2023-06-14 11:00:00,44.02,44.02,43.8,43.8,57657.0,41.4532,41.4532,41.246,41.246,57657.0
2023-06-14 11:30:00,43.81,43.85,43.66,43.71,54169.0,41.2554,41.2931,41.1142,41.1613,54169.0
2023-06-14 12:00:00,43.71,43.83,43.69,43.82,66251.0,41.1613,41.2743,41.1424,41.2648,66251.0
2023-06-14 12:30:00,43.81,43.86,43.65,43.73,95597.0,41.2554,41.3025,41.1048,41.1801,95597.0
2023-06-14 13:00:00,43.74,43.77,43.64,43.69,89910.0,41.1895,41.2178,41.0953,41.1424,89910.0
2023-06-14 13:30:00,43.69,43.77,43.64,43.71,50082.0,41.1424,41.2178,41.0953,41.1613,50082.0
2023-06-14 14:00:00,43.67,43.67,43.21,43.31,112355.0,41.1236,41.1236,40.6904,40.7846,112355.0
2023-06-14 14:30:00,43.31,43.68,43.26,43.63,103608.0,40.7846,41.133,40.7375,41.0859,103608.0
2023-06-14 15:00:00,43.65,43.85,43.6,43.73,120862.0,41.1048,41.2931,41.0577,41.1801,120862.0
2023-06-14 15:30:00,43.71,43.74,43.51,43.66,442734.0,41.1613,41.1895,40.9729,41.1142,442734.0
2023-06-15 09:30:00,43.53,43.82,43.42,43.59,82719.0,40.9918,41.2648,40.8882,41.0483,82719.0
2023-06-15 10:00:00,43.62,43.72,43.52,43.68,74854.0,41.0765,41.1707,40.9823,41.133,74854.0
2023-06-15 10:30:00,43.69,43.69,43.27,43.33,96407.0,41.1424,41.1424,40.7469,40.8034,96407.0
2023-06-15 11:00:00,43.34,43.53,43.29,43.49,107212.0,40.8128,40.9918,40.7657,40.9541,107212.0
2023-06-15 11:30:00,43.48,43.5,43.37,43.47,54906.0,40.9447,40.9635,40.8411,40.9352,54906.0
2023-06-15 12:00:00,43.48,43.54,43.38,43.54,82604.0,40.9447,41.0012,40.8505,41.0012,82604.0
2023-06-15 12:30:00,43.54,43.57,43.43,43.47,73674.0,41.0012,41.0294,40.8976,40.9352,73674.0
2023-06-15 13:00:00,43.47,43.48,43.31,43.36,67641.0,40.9352,40.9447,40.7846,40.8317,67641.0
2023-06-15 13:30:00,43.37,43.55,43.35,43.52,71987.0,40.8411,41.0106,40.8222,40.9823,71987.0
2023-06-15 14:00:00,43.52,43.54,43.3,43.34,90806.0,40.9823,41.0012,40.7752,40.8128,90806.0
2023-06-15 14:30:00,43.34,43.61,43.31,43.6,113322.0,40.8128,41.0671,40.7846,41.0577,113322.0
2023-06-15 15:00:00,43.6,43.65,43.48,43.52,91411.0,41.0577,41.1048,40.9447,40.9823,91411.0
2023-06-15 15:30:00,43.52,43.58,43.43,43.44,434272.0,40.9823,41.0388,40.8976,40.907,434272.0
2023-06-16 09:30:00,43.75,43.95,43.44,43.49,412553.0,41.1989,41.3873,40.907,40.9541,412553.0
2023-06-16 10:00:00,43.5,43.7,43.44,43.57,64480.0,40.9635,41.1518,40.907,41.0294,64480.0
2023-06-16 10:30:00,43.58,43.6,43.24,43.28,53364.0,41.0388,41.0577,40.7187,40.7563,53364.0
2023-06-16 11:00:00,43.29,43.32,43.16,43.23,82024.0,40.7657,40.794,40.6433,40.7092,82024.0
2023-06-16 11:30:00,43.23,43.36,43.15,43.32,84083.0,40.7092,40.8317,40.6339,40.794,84083.0
2023-06-16 12:00:00,43.34,43.42,43.33,43.34,60775.0,40.8128,40.8882,40.8034,40.8128,60775.0
2023-06-16 12:30:00,43.35,43.48,43.35,43.42,51727.0,40.8222,40.9447,40.8222,40.8882,51727.0
2023-06-16 13:00:00,43.42,43.44,43.32,43.38,42730.0,40.8882,40.907,40.794,40.8505,42730.0
2023-06-16 13:30:00,43.38,43.38,43.3,43.36,38222.0,40.8505,40.8505,40.7752,40.8317,38222.0
2023-06-16 14:00:00,43.35,43.47,43.28,43.34,53266.0,40.8222,40.9352,40.7563,40.8128,53266.0
2023-06-16 14:30:00,43.35,43.35,43.21,43.25,59260.0,40.8222,40.8222,40.6904,40.7281,59260.0
2023-06-16 15:00:00,43.26,43.26,43.15,43.22,72726.0,40.7375,40.7375,40.6339,40.6998,72726.0
2023-06-16 15:30:00,43.22,43.48,43.18,43.37,703659.0,40.6998,40.9447,40.6622,40.8411,703659.0
2023-06-20 09:30:00,43.03,43.29,42.85,43.11,132552.0,40.5209,40.7657,40.3514,40.5962,132552.0
2023-06-20 10:00:00,43.11,43.26,42.83,42.91,109436.0,40.5962,40.7375,40.3326,40.4079,109436.0
2023-06-20 10:30:00,42.92,43.01,42.8,43.01,122932.0,40.4173,40.5021,40.3043,40.5021,122932.0
2023-06-20 11:00:00,43.02,43.16,42.97,43.1,75141.0,40.5115,40.6433,40.4644,40.5868,75141.0
2023-06-20 11:30:00,43.1,43.39,43.09,43.3,102619.0,40.5868,40.8599,40.5774,40.7752,102619.0
2023-06-20 12:00:00,43.3,43.42,43.26,43.37,125709.0,40.7752,40.8882,40.7375,40.8411,125709.0
2023-06-20 12:30:00,43.37,43.43,43.28,43.41,63234.0,40.8411,40.8976,40.7563,40.8787,63234.0
2023-06-20 13:00:00,43.43,43.43,43.19,43.21,68182.0,40.8976,40.8976,40.6716,40.6904,68182.0
2023-06-20 13:30:00,43.21,43.41,43.2,43.39,89243.0,40.6904,40.8787,40.681,40.8599,89243.0
2023-06-20 14:00:00,43.39,43.45,43.22,43.34,96691.0,40.8599,40.9164,40.6998,40.8128,96691.0
2023-06-20 14:30:00,43.34,43.36,43.23,43.3,114879.0,40.8128,40.8317,40.7092,40.7752,114879.0
2023-06-20 15:00:00,43.3,43.48,43.3,43.46,129472.0,40.7752,40.9447,40.7752,40.9258,129472.0
2023-06-20 15:30:00,43.46,43.58,43.37,43.48,393312.0,40.9258,41.0388,40.8411,40.9447,393312.0
2023-06-21 09:30:00,43.33,43.53,43.03,43.36,150348.0,40.8034,40.9918,40.5209,40.8317,150348.0
2023-06-21 10:00:00,43.37,43.61,43.37,43.58,124844.0,40.8411,41.0671,40.8411,41.0388,124844.0
2023-06-21 10:30:00,43.58,43.6,43.14,43.3,215916.0,41.0388,41.0577,40.6245,40.7752,215916.0
2023-06-21 11:00:00,43.31,43.5,43.11,43.46,88018.0,40.7846,40.9635,40.5962,40.9258,88018.0
2023-06-21 11:30:00,43.46,43.57,43.38,43.52,68411.0,40.9258,41.0294,40.8505,40.9823,68411.0
2023-06-21 12:00:00,43.51,43.58,43.45,43.5,69470.0,40.9729,41.0388,40.9164,40.9635,69470.0
2023-06-21 12:30:00,43.51,43.53,43.3,43.31,59869.0,40.9729,40.9918,40.7752,40.7846,59869.0
2023-06-21 13:00:00,43.3,43.32,43.16,43.25,75207.0,40.7752,40.794,40.6433,40.7281,75207.0
2023-06-21 13:30:00,43.25,43.37,43.21,43.34,58666.0,40.7281,40.8411,40.6904,40.8128,58666.0
2023-06-21 14:00:00,43.34,43.45,43.29,43.44,79054.0,40.8128,40.9164,40.7657,40.907,79054.0
2023-06-21 14:30:00,43.44,43.47,43.33,43.34,69674.0,40.907,40.9352,40.8034,40.8128,69674.0
2023-06-21 15:00:00,43.34,43.36,43.23,43.32,77971.0,40.8128,40.8317,40.7092,40.794,77971.0
2023-06-21 15:30:00,43.32,43.37,43.19,43.22,262993.0,40.794,40.8411,40.6716,40.6998,262993.0
2023-06-22 09:30:00,43.28,43.5,42.94,43.14,149838.0,40.7563,40.9635,40.4362,40.6245,149838.0
2023-06-22 10:00:00,43.13,43.16,42.94,43.02,208520.0,40.6151,40.6433,40.4362,40.5115,208520.0
2023-06-22 10:30:00,43.02,43.03,42.76,42.77,129866.0,40.5115,40.5209,40.2667,40.2761,129866.0
2023-06-22 11:00:00,42.76,42.81,42.52,42.8,147902.0,40.2667,40.3137,40.0406,40.3043,147902.0
2023-06-22 11:30:00,42.81,43.01,42.79,42.98,155260.0,40.3137,40.5021,40.2949,40.4738,155260.0
2023-06-22 12:00:00,42.98,43.03,42.9,43.02,87184.0,40.4738,40.5209,40.3985,40.5115,87184.0
2023-06-22 12:30:00,43.02,43.11,42.89,42.97,81531.0,40.5115,40.5962,40.3891,40.4644,81531.0
2023-06-22 13:00:00,42.97,43.03,42.9,42.98,66898.0,40.4644,40.5209,40.3985,40.4738,66898.0
2023-06-22 13:30:00,42.98,43.0,42.86,42.9,66664.0,40.4738,40.4927,40.3608,40.3985,66664.0
2023-06-22 14:00:00,42.91,43.02,42.86,43.02,77178.0,40.4079,40.5115,40.3608,40.5115,77178.0
2023-06-22 14:30:00,43.02,43.07,42.92,42.98,110600.0,40.5115,40.5586,40.4173,40.4738,110600.0
2023-06-22 15:00:00,42.98,43.02,42.71,42.72,101268.0,40.4738,40.5115,40.2196,40.229,101268.0
2023-06-22 15:30:00,42.72,42.95,42.68,42.91,435886.0,40.229,40.4456,40.1913,40.4079,435886.0
2023-06-23 09:30:00,42.3,42.4,41.89,42.32,105861.0,39.8335,39.9276,39.4474,39.8523,105861.0
2023-06-23 10:00:00,42.33,42.63,42.27,42.62,73106.0,39.8617,40.1442,39.8052,40.1348,73106.0
2023-06-23 10:30:00,42.62,42.81,42.58,42.75,176836.0,40.1348,40.3137,40.0971,40.2572,176836.0
2023-06-23 11:00:00,42.75,42.75,42.57,42.69,70168.0,40.2572,40.2572,40.0877,40.2007,70168.0
2023-06-23 11:30:00,42.7,42.96,42.69,42.91,66796.0,40.2101,40.455,40.2007,40.4079,66796.0
2023-06-23 12:00:00,42.91,43.11,42.9,43.09,146840.0,40.4079,40.5962,40.3985,40.5774,146840.0
2023-06-23 12:30:00,43.09,43.12,42.9,43.05,81607.0,40.5774,40.6057,40.3985,40.5397,81607.0
2023-06-23 13:00:00,43.05,43.14,42.95,43.13,319061.0,40.5397,40.6245,40.4456,40.6151,319061.0
2023-06-23 13:30:00,43.13,43.15,43.05,43.09,61676.0,40.6151,40.6339,40.5397,40.5774,61676.0
2023-06-23 14:00:00,43.09,43.1,42.97,43.02,74235.0,40.5774,40.5868,40.4644,40.5115,74235.0
2023-06-23 14:30:00,43.02,43.06,42.86,42.87,72157.0,40.5115,40.5492,40.3608,40.3702,72157.0
2023-06-23 15:00:00,42.86,42.92,42.8,42.9,97513.0,40.3608,40.4173,40.3043,40.3985,97513.0
2023-06-23 15:30:00,42.91,43.0,42.87,42.93,493474.0,40.4079,40.4927,40.3702,40.4267,493474.0
2023-06-26 09:30:00,43.28,43.87,43.14,43.79,212432.0,40.7563,41.3119,40.6245,41.2366,212432.0
2023-06-26 10:00:00,43.79,43.9,43.68,43.77,90400.0,41.2366,41.3402,41.133,41.2178,90400.0
2023-06-26 10:30:00,43.76,43.78,43.48,43.54,90349.0,41.2083,41.2272,40.9447,41.0012,90349.0
2023-06-26 11:00:00,43.54,43.54,43.31,43.41,138950.0,41.0012,41.0012,40.7846,40.8787,138950.0
2023-06-26 11:30:00,43.41,43.5,43.22,43.48,113512.0,40.8787,40.9635,40.6998,40.9447,113512.0
2023-06-26 12:00:00,43.48,43.51,43.09,43.11,64266.0,40.9447,40.9729,40.5774,40.5962,64266.0
2023-06-26 12:30:00,43.12,43.31,43.02,43.3,67583.0,40.6057,40.7846,40.5115,40.7752,67583.0
2023-06-26 13:00:00,43.31,43.38,43.25,43.35,62781.0,40.7846,40.8505,40.7281,40.8222,62781.0
2023-06-26 13:30:00,43.34,43.35,43.15,43.15,63589.0,40.8128,40.8222,40.6339,40.6339,63589.0
2023-06-26 14:00:00,43.16,43.22,43.1,43.14,105124.0,40.6433,40.6998,40.5868,40.6245,105124.0
2023-06-26 14:30:00,43.13,43.27,43.11,43.17,82320.0,40.6151,40.7469,40.5962,40.6527,82320.0
2023-06-26 15:00:00,43.18,43.27,43.15,43.2,143079.0,40.6622,40.7469,40.6339,40.681,143079.0
2023-06-26 15:30:00,43.2,43.23,42.78,42.81,387837.0,40.681,40.7092,40.2855,40.3137,387837.0
2023-06-27 09:30:00,43.02,43.08,42.62,42.8,127428.0,40.5115,40.568,40.1348,40.3043,127428.0
2023-06-27 10:00:00,42.82,43.14,42.81,43.11,89479.0,40.3232,40.6245,40.3137,40.5962,89479.0
2023-06-27 10:30:00,43.14,43.53,43.13,43.5,107628.0,40.6245,40.9918,40.6151,40.9635,107628.0
2023-06-27 11:00:00,43.5,43.56,43.39,43.43,56856.0,40.9635,41.02,40.8599,40.8976,56856.0
2023-06-27 11:30:00,43.42,43.54,43.4,43.47,47318.0,40.8882,41.0012,40.8693,40.9352,47318.0
2023-06-27 12:00:00,43.47,43.57,43.42,43.55,62136.0,40.9352,41.0294,40.8882,41.0106,62136.0
2023-06-27 12:30:00,43.55,43.58,43.4,43.42,65934.0,41.0106,41.0388,40.8693,40.8882,65934.0
2023-06-27 13:00:00,43.42,43.57,43.35,43.53,50392.0,40.8882,41.0294,40.8222,40.9918,50392.0
2023-06-27 13:30:00,43.54,43.68,43.53,43.56,99579.0,41.0012,41.133,40.9918,41.02,99579.0
2023-06-27 14:00:00,43.56,43.61,43.44,43.49,62760.0,41.02,41.0671,40.907,40.9541,62760.0
2023-06-27 14:30:00,43.5,43.54,43.45,43.46,73991.0,40.9635,41.0012,40.9164,40.9258,73991.0
2023-06-27 15:00:00,43.47,43.54,43.45,43.52,71057.0,40.9352,41.0012,40.9164,40.9823,71057.0
2023-06-27 15:30:00,43.52,43.53,43.33,43.39,253172.0,40.9823,40.9918,40.8034,40.8599,253172.0
2023-06-28 09:30:00,43.2,43.25,42.86,43.12,114096.0,40.681,40.7281,40.3608,40.6057,114096.0
2023-06-28 10:00:00,43.13,43.23,42.92,43.0,133163.0,40.6151,40.7092,40.4173,40.4927,133163.0
2023-06-28 10:30:00,43.02,43.23,43.01,43.09,98218.0,40.5115,40.7092,40.5021,40.5774,98218.0
2023-06-28 11:00:00,43.1,43.23,43.08,43.21,100129.0,40.5868,40.7092,40.568,40.6904,100129.0
2023-06-28 11:30:00,43.21,43.26,43.07,43.12,75883.0,40.6904,40.7375,40.5586,40.6057,75883.0
2023-06-28 12:00:00,43.12,43.17,43.0,43.04,62530.0,40.6057,40.6527,40.4927,40.5303,62530.0
2023-06-28 12:30:00,43.04,43.08,42.79,42.86,79016.0,40.5303,40.568,40.2949,40.3608,79016.0
2023-06-28 13:00:00,42.86,42.94,42.78,42.91,63172.0,40.3608,40.4362,40.2855,40.4079,63172.0
2023-06-28 13:30:00,42.91,42.93,42.79,42.84,71654.0,40.4079,40.4267,40.2949,40.342,71654.0
2023-06-28 14:00:00,42.84,42.9,42.84,42.87,61808.0,40.342,40.3985,40.342,40.3702,61808.0
2023-06-28 14:30:00,42.86,42.88,42.67,42.68,68864.0,40.3608,40.3797,40.1819,40.1913,68864.0
2023-06-28 15:00:00,42.69,42.96,42.63,42.92,139106.0,40.2007,40.455,40.1442,40.4173,139106.0
2023-06-28 15:30:00,42.91,42.92,42.67,42.78,334966.0,40.4079,40.4173,40.1819,40.2855,334966.0
2023-06-29 09:30:00,42.89,43.29,42.79,43.23,130896.0,40.3891,40.7657,40.2949,40.7092,130896.0
2023-06-29 10:00:00,43.24,43.4,43.1,43.18,96873.0,40.7187,40.8693,40.5868,40.6622,96873.0
2023-06-29 10:30:00,43.19,43.19,42.96,43.05,50006.0,40.6716,40.6716,40.455,40.5397,50006.0
2023-06-29 11:00:00,43.06,43.06,42.84,42.87,32432.0,40.5492,40.5492,40.342,40.3702,32432.0
2023-06-29 11:30:00,42.88,43.08,42.84,43.01,42571.0,40.3797,40.568,40.342,40.5021,42571.0
2023-06-29 12:00:00,43.01,43.08,42.94,43.05,124110.0,40.5021,40.568,40.4362,40.5397,124110.0
2023-06-29 12:30:00,43.05,43.08,42.99,43.01,30819.0,40.5397,40.568,40.4832,40.5021,30819.0
2023-06-29 13:00:00,43.02,43.04,42.85,42.89,55709.0,40.5115,40.5303,40.3514,40.3891,55709.0
2023-06-29 13:30:00,42.89,42.94,42.7,42.72,59847.0,40.3891,40.4362,40.2101,40.229,59847.0
2023-06-29 14:00:00,42.7,42.85,42.59,42.85,60812.0,40.2101,40.3514,40.1066,40.3514,60812.0
2023-06-29 14:30:00,42.85,42.87,42.76,42.81,50926.0,40.3514,40.3702,40.2667,40.3137,50926.0
2023-06-29 15:00:00,42.82,42.86,42.69,42.8,83662.0,40.3232,40.3608,40.2007,40.3043,83662.0
2023-06-29 15:30:00,42.8,42.85,42.73,42.83,359765.0,40.3043,40.3514,40.2384,40.3326,359765.0
2023-06-30 09:30:00,43.01,43.21,42.66,42.98,118497.0,40.5021,40.6904,40.1725,40.4738,118497.0
2023-06-30 10:00:00,42.99,43.13,42.93,43.0,253498.0,40.4832,40.6151,40.4267,40.4927,253498.0
2023-06-30 10:30:00,43.0,43.05,42.6,42.84,105105.0,40.4927,40.5397,40.116,40.342,105105.0
2023-06-30 11:00:00,42.84,42.88,42.69,42.73,67728.0,40.342,40.3797,40.2007,40.2384,67728.0
2023-06-30 11:30:00,42.74,42.76,42.56,42.61,99236.0,40.2478,40.2667,40.0783,40.1254,99236.0
2023-06-30 12:00:00,42.61,42.72,42.55,42.72,107838.0,40.1254,40.229,40.0689,40.229,107838.0
2023-06-30 12:30:00,42.72,42.88,42.72,42.86,66843.0,40.229,40.3797,40.229,40.3608,66843.0
2023-06-30 13:00:00,42.85,43.0,42.82,42.96,81256.0,40.3514,40.4927,40.3232,40.455,81256.0
2023-06-30 13:30:00,42.96,42.97,42.85,42.87,52479.0,40.455,40.4644,40.3514,40.3702,52479.0
2023-06-30 14:00:00,42.88,43.0,42.84,42.97,65655.0,40.3797,40.4927,40.342,40.4644,65655.0
2023-06-30 14:30:00,42.97,43.04,42.94,42.97,82760.0,40.4644,40.5303,40.4362,40.4644,82760.0
2023-06-30 15:00:00,42.97,42.98,42.91,42.96,108616.0,40.4644,40.4738,40.4079,40.455,108616.0
2023-06-30 15:30:00,42.96,42.98,42.79,42.8,613281.0,40.455,40.4738,40.2949,40.3043,613281.0
2023-07-03 09:30:00,42.86,43.54,42.86,43.33,170782.0,40.3608,41.0012,40.3608,40.8034,170782.0
2023-07-03 10:00:00,43.36,43.46,43.19,43.3,131921.0,40.8317,40.9258,40.6716,40.7752,131921.0
2023-07-03 10:30:00,43.3,43.39,43.23,43.3,84424.0,40.7752,40.8599,40.7092,40.7752,84424.0
2023-07-03 11:00:00,43.32,43.45,43.3,43.41,77833.0,40.794,40.9164,40.7752,40.8787,77833.0
2023-07-03 11:30:00,43.41,43.46,43.38,43.41,63149.0,40.8787,40.9258,40.8505,40.8787,63149.0
2023-07-03 12:00:00,43.41,43.54,43.36,43.4,69745.0,40.8787,41.0012,40.8317,40.8693,69745.0
2023-07-03 12:30:00,43.4,43.56,43.4,43.5,211791.0,40.8693,41.02,40.8693,40.9635,211791.0
2023-07-05 09:30:00,43.13,43.24,42.68,42.89,158253.0,40.6151,40.7187,40.1913,40.3891,158253.0
2023-07-05 10:00:00,42.9,43.19,42.86,43.01,75995.0,40.3985,40.6716,40.3608,40.5021,75995.0
2023-07-05 10:30:00,43.03,43.23,42.97,43.16,99348.0,40.5209,40.7092,40.4644,40.6433,99348.0
2023-07-05 11:00:00,43.17,43.17,42.82,42.96,46692.0,40.6527,40.6527,40.3232,40.455,46692.0
2023-07-05 11:30:00,42.98,42.99,42.86,42.9,35032.0,40.4738,40.4832,40.3608,40.3985,35032.0
2023-07-05 12:00:00,42.9,42.97,42.75,42.81,33114.0,40.3985,40.4644,40.2572,40.3137,33114.0
2023-07-05 12:30:00,42.8,42.86,42.73,42.83,39496.0,40.3043,40.3608,40.2384,40.3326,39496.0
2023-07-05 13:00:00,42.83,42.87,42.74,42.83,27706.0,40.3326,40.3702,40.2478,40.3326,27706.0
2023-07-05 13:30:00,42.82,42.9,42.78,42.87,38453.0,40.3232,40.3985,40.2855,40.3702,38453.0
2023-07-05 14:00:00,42.87,42.91,42.74,42.83,47772.0,40.3702,40.4079,40.2478,40.3326,47772.0
2023-07-05 14:30:00,42.83,42.96,42.83,42.94,43624.0,40.3326,40.455,40.3326,40.4362,43624.0
2023-07-05 15:00:00,42.94,42.95,42.78,42.84,76739.0,40.4362,40.4456,40.2855,40.342,76739.0
2023-07-05 15:30:00,42.84,42.92,42.8,42.88,358644.0,40.342,40.4173,40.3043,40.3797,358644.0
2023-07-06 09:30:00,42.31,42.62,42.17,42.17,89411.0,39.8429,40.1348,39.7111,39.7111,89411.0
2023-07-06 10:00:00,42.19,42.3,41.87,41.9,86591.0,39.7299,39.8335,39.4285,39.4568,86591.0
2023-07-06 10:30:00,41.89,41.99,41.66,41.68,80552.0,39.4474,39.5415,39.2308,39.2496,80552.0
2023-07-06 11:00:00,41.68,41.82,41.53,41.53,85767.0,39.2496,39.3815,39.1084,39.1084,85767.0
2023-07-06 11:30:00,41.52,41.74,41.52,41.66,74281.0,39.099,39.3061,39.099,39.2308,74281.0
2023-07-06 12:00:00,41.66,41.75,41.61,41.71,68817.0,39.2308,39.3155,39.1837,39.2779,68817.0
2023-07-06 12:30:00,41.72,41.98,41.7,41.9,69640.0,39.2873,39.5321,39.2685,39.4568,69640.0
2023-07-06 13:00:00,41.9,41.94,41.86,41.89,56428.0,39.4568,39.4945,39.4191,39.4474,56428.0
2023-07-06 13:30:00,41.89,42.14,41.83,42.12,110609.0,39.4474,39.6828,39.3909,39.664,110609.0
2023-07-06 14:00:00,42.13,42.2,42.09,42.16,83598.0,39.6734,39.7393,39.6357,39.7016,83598.0
2023-07-06 14:30:00,42.16,42.3,42.12,42.29,74822.0,39.7016,39.8335,39.664,39.8241,74822.0
2023-07-06 15:00:00,42.29,42.33,42.21,42.22,105407.0,39.8241,39.8617,39.7487,39.7581,105407.0
2023-07-06 15:30:00,42.22,42.39,42.21,42.37,522886.0,39.7581,39.9182,39.7487,39.8994,522886.0
2023-07-07 09:30:00,42.18,42.49,42.12,42.22,96737.0,39.7205,40.0124,39.664,39.7581,96737.0
2023-07-07 10:00:00,42.22,42.39,42.2,42.32,50478.0,39.7581,39.9182,39.7393,39.8523,50478.0
2023-07-07 10:30:00,42.3,42.56,42.23,42.54,54179.0,39.8335,40.0783,39.7676,40.0595,54179.0
2023-07-07 11:00:00,42.54,42.69,42.48,42.68,47626.0,40.0595,40.2007,40.003,40.1913,47626.0
2023-07-07 11:30:00,42.68,42.76,42.45,42.65,64066.0,40.1913,40.2667,39.9747,40.1631,64066.0
2023-07-07 12:00:00,42.65,42.66,42.54,42.65,38506.0,40.1631,40.1725,40.0595,40.1631,38506.0
2023-07-07 12:30:00,42.66,42.92,42.66,42.79,85549.0,40.1725,40.4173,40.1725,40.2949,85549.0
2023-07-07 13:00:00,42.79,42.88,42.73,42.77,54468.0,40.2949,40.3797,40.2384,40.2761,54468.0
2023-07-07 13:30:00,42.76,42.76,42.6,42.73,45306.0,40.2667,40.2667,40.116,40.2384,45306.0
2023-07-07 14:00:00,42.74,42.88,42.69,42.88,57324.0,40.2478,40.3797,40.2007,40.3797,57324.0
2023-07-07 14:30:00,42.88,42.91,42.74,42.77,74245.0,40.3797,40.4079,40.2478,40.2761,74245.0
2023-07-07 15:00:00,42.77,42.81,42.68,42.8,100255.0,40.2761,40.3137,40.1913,40.3043,100255.0
2023-07-07 15:30:00,42.8,42.87,42.54,42.59,354786.0,40.3043,40.3702,40.0595,40.1066,354786.0
2023-07-10 09:30:00,42.64,43.45,42.62,43.41,162171.0,40.1536,40.9164,40.1348,40.8787,162171.0
2023-07-10 10:00:00,43.41,43.79,43.4,43.6,134288.0,40.8787,41.2366,40.8693,41.0577,134288.0
2023-07-10 10:30:00,43.62,43.66,43.41,43.47,112092.0,41.0765,41.1142,40.8787,40.9352,112092.0
2023-07-10 11:00:00,43.5,43.51,43.33,43.48,60467.0,40.9635,40.9729,40.8034,40.9447,60467.0
2023-07-10 11:30:00,43.48,43.75,43.41,43.74,54485.0,40.9447,41.1989,40.8787,41.1895,54485.0
2023-07-10 12:00:00,43.74,43.77,43.61,43.73,58976.0,41.1895,41.2178,41.0671,41.1801,58976.0
2023-07-10 12:30:00,43.73,43.8,43.62,43.66,45683.0,41.1801,41.246,41.0765,41.1142,45683.0
2023-07-10 13:00:00,43.66,43.75,43.64,43.67,45569.0,41.1142,41.1989,41.0953,41.1236,45569.0
2023-07-10 13:30:00,43.67,43.74,43.63,43.72,42631.0,41.1236,41.1895,41.0859,41.1707,42631.0
2023-07-10 14:00:00,43.72,43.72,43.59,43.61,70099.0,41.1707,41.1707,41.0483,41.0671,70099.0
2023-07-10 14:30:00,43.6,43.6,43.38,43.41,105583.0,41.0577,41.0577,40.8505,40.8787,105583.0
2023-07-10 15:00:00,43.41,43.44,43.34,43.34,133437.0,40.8787,40.907,40.8128,40.8128,133437.0
2023-07-10 15:30:00,43.34,43.41,43.28,43.39,535876.0,40.8128,40.8787,40.7563,40.8599,535876.0
2023-07-11 09:30:00,43.63,43.98,43.55,43.77,99391.0,41.0859,41.4155,41.0106,41.2178,99391.0
2023-07-11 10:00:00,43.78,44.31,43.77,44.22,112207.0,41.2272,41.7263,41.2178,41.6415,112207.0
2023-07-11 10:30:00,44.21,44.27,44.09,44.2,68650.0,41.6321,41.6886,41.5191,41.6227,68650.0
2023-07-11 11:00:00,44.22,44.32,44.16,44.22,58893.0,41.6415,41.7357,41.585,41.6415,58893.0
2023-07-11 11:30:00,44.21,44.37,44.2,44.27,62562.0,41.6321,41.7828,41.6227,41.6886,62562.0
2023-07-11 12:00:00,44.26,44.47,44.25,44.43,62564.0,41.6792,41.8769,41.6698,41.8393,62564.0
2023-07-11 12:30:00,44.42,44.47,44.37,44.39,45995.0,41.8299,41.8769,41.7828,41.8016,45995.0
2023-07-11 13:00:00,44.39,44.4,44.23,44.36,47347.0,41.8016,41.811,41.6509,41.7734,47347.0
2023-07-11 13:30:00,44.35,44.39,44.26,44.29,53516.0,41.7639,41.8016,41.6792,41.7074,53516.0
2023-07-11 14:00:00,44.28,44.37,44.16,44.26,66378.0,41.698,41.7828,41.585,41.6792,66378.0
2023-07-11 14:30:00,44.26,44.27,44.17,44.24,55182.0,41.6792,41.6886,41.5944,41.6604,55182.0
2023-07-11 15:00:00,44.24,44.32,44.22,44.3,82910.0,41.6604,41.7357,41.6415,41.7169,82910.0
2023-07-11 15:30:00,44.3,44.49,44.26,44.39,365506.0,41.7169,41.8958,41.6792,41.8016,365506.0
2023-07-12 09:30:00,44.87,45.08,44.42,44.52,122852.0,42.2536,42.4514,41.8299,41.924,122852.0
2023-07-12 10:00:00,44.54,44.68,44.43,44.62,81480.0,41.9429,42.0747,41.8393,42.0182,81480.0
2023-07-12 10:30:00,44.62,44.73,44.55,44.71,107101.0,42.0182,42.1218,41.9523,42.1029,107101.0
2023-07-12 11:00:00,44.72,44.78,44.49,44.57,80727.0,42.1124,42.1689,41.8958,41.9711,80727.0
2023-07-12 11:30:00,44.57,44.6,44.36,44.42,74408.0,41.9711,41.9994,41.7734,41.8299,74408.0
2023-07-12 12:00:00,44.41,44.47,44.35,44.41,44570.0,41.8204,41.8769,41.7639,41.8204,44570.0
2023-07-12 12:30:00,44.41,44.52,44.36,44.47,34074.0,41.8204,41.924,41.7734,41.8769,34074.0
2023-07-12 13:00:00,44.49,44.51,44.39,44.44,37516.0,41.8958,41.9146,41.8016,41.8487,37516.0
2023-07-12 13:30:00,44.43,44.52,44.41,44.48,32513.0,41.8393,41.924,41.8204,41.8864,32513.0
2023-07-12 14:00:00,44.48,44.6,44.47,44.53,42895.0,41.8864,41.9994,41.8769,41.9334,42895.0
2023-07-12 14:30:00,44.53,44.56,44.44,44.5,47105.0,41.9334,41.9617,41.8487,41.9052,47105.0
2023-07-12 15:00:00,44.5,44.51,44.25,44.33,68696.0,41.9052,41.9146,41.6698,41.7451,68696.0
2023-07-12 15:30:00,44.34,44.42,44.2,44.23,295647.0,41.7545,41.8299,41.6227,41.6509,295647.0
2023-07-13 09:30:00,44.58,44.72,44.11,44.34,164601.0,41.9805,42.1124,41.5379,41.7545,164601.0
2023-07-13 10:00:00,44.36,44.37,43.98,44.23,74712.0,41.7734,41.7828,41.4155,41.6509,74712.0
2023-07-13 10:30:00,44.24,44.4,44.14,44.22,45371.0,41.6604,41.811,41.5662,41.6415,45371.0
2023-07-13 11:00:00,44.26,44.32,44.16,44.22,48145.0,41.6792,41.7357,41.585,41.6415,48145.0
2023-07-13 11:30:00,44.23,44.42,44.16,44.42,37265.0,41.6509,41.8299,41.585,41.8299,37265.0
2023-07-13 12:00:00,44.42,44.53,44.28,44.44,108473.0,41.8299,41.9334,41.698,41.8487,108473.0
2023-07-13 12:30:00,44.43,44.54,44.36,44.4,44068.0,41.8393,41.9429,41.7734,41.811,44068.0
2023-07-13 13:00:00,44.4,44.54,44.36,44.53,47844.0,41.811,41.9429,41.7734,41.9334,47844.0
2023-07-13 13:30:00,44.53,44.53,44.3,44.43,62332.0,41.9334,41.9334,41.7169,41.8393,62332.0
2023-07-13 14:00:00,44.43,44.55,44.4,44.45,72489.0,41.8393,41.9523,41.811,41.8581,72489.0
2023-07-13 14:30:00,44.44,44.44,44.34,44.39,44898.0,41.8487,41.8487,41.7545,41.8016,44898.0
2023-07-13 15:00:00,44.39,44.43,44.3,44.38,96593.0,41.8016,41.8393,41.7169,41.7922,96593.0
2023-07-13 15:30:00,44.38,44.48,44.34,44.46,353531.0,41.7922,41.8864,41.7545,41.8675,353531.0
2023-07-14 09:30:00,44.31,44.38,43.71,43.72,113664.0,41.7263,41.7922,41.1613,41.1707,113664.0
2023-07-14 10:00:00,43.72,43.74,43.49,43.54,105825.0,41.1707,41.1895,40.9541,41.0012,105825.0
2023-07-14 10:30:00,43.54,43.54,43.29,43.36,76587.0,41.0012,41.0012,40.7657,40.8317,76587.0
2023-07-14 11:00:00,43.37,43.54,43.32,43.42,54960.0,40.8411,41.0012,40.794,40.8882,54960.0
2023-07-14 11:30:00,43.42,43.56,43.31,43.42,51119.0,40.8882,41.02,40.7846,40.8882,51119.0
2023-07-14 12:00:00,43.43,43.46,43.29,43.4,44545.0,40.8976,40.9258,40.7657,40.8693,44545.0
2023-07-14 12:30:00,43.42,43.53,43.41,43.49,43442.0,40.8882,40.9918,40.8787,40.9541,43442.0
2023-07-14 13:00:00,43.51,43.7,43.49,43.61,71100.0,40.9729,41.1518,40.9541,41.0671,71100.0
2023-07-14 13:30:00,43.6,43.65,43.54,43.6,69142.0,41.0577,41.1048,41.0012,41.0577,69142.0
2023-07-14 14:00:00,43.59,43.63,43.5,43.59,50345.0,41.0483,41.0859,40.9635,41.0483,50345.0
2023-07-14 14:30:00,43.6,43.61,43.53,43.57,47014.0,41.0577,41.0671,40.9918,41.0294,47014.0
2023-07-14 15:00:00,43.57,43.62,43.49,43.54,66474.0,41.0294,41.0765,40.9541,41.0012,66474.0
2023-07-14 15:30:00,43.54,43.67,43.53,43.67,308590.0,41.0012,41.1236,40.9918,41.1236,308590.0
2023-07-17 09:30:00,42.74,42.9,42.36,42.53,200185.0,40.2478,40.3985,39.89,40.0501,200185.0
2023-07-17 10:00:00,42.53,42.82,42.53,42.57,140321.0,40.0501,40.3232,40.0501,40.0877,140321.0
2023-07-17 10:30:00,42.58,42.74,42.39,42.61,103338.0,40.0971,40.2478,39.9182,40.1254,103338.0
2023-07-17 11:00:00,42.61,42.84,42.56,42.77,84495.0,40.1254,40.342,40.0783,40.2761,84495.0
2023-07-17 11:30:00,42.77,42.88,42.73,42.85,61901.0,40.2761,40.3797,40.2384,40.3514,61901.0
2023-07-17 12:00:00,42.84,42.91,42.73,42.76,45374.0,40.342,40.4079,40.2384,40.2667,45374.0
2023-07-17 12:30:00,42.76,42.88,42.73,42.83,50725.0,40.2667,40.3797,40.2384,40.3326,50725.0
2023-07-17 13:00:00,42.83,42.86,42.76,42.84,52746.0,40.3326,40.3608,40.2667,40.342,52746.0
2023-07-17 13:30:00,42.84,42.92,42.78,42.83,60649.0,40.342,40.4173,40.2855,40.3326,60649.0
2023-07-17 14:00:00,42.84,42.92,42.8,42.9,63162.0,40.342,40.4173,40.3043,40.3985,63162.0
2023-07-17 14:30:00,42.9,43.02,42.87,42.96,91135.0,40.3985,40.5115,40.3702,40.455,91135.0
2023-07-17 15:00:00,42.96,43.07,42.96,43.07,148379.0,40.455,40.5586,40.455,40.5586,148379.0
2023-07-17 15:30:00,43.07,43.1,42.9,42.95,485964.0,40.5586,40.5868,40.3985,40.4456,485964.0
2023-07-18 09:30:00,42.89,43.17,42.5,43.07,324622.0,40.3891,40.6527,40.0218,40.5586,324622.0
2023-07-18 10:00:00,43.07,43.25,43.0,43.16,142299.0,40.5586,40.7281,40.4927,40.6433,142299.0
2023-07-18 10:30:00,43.16,43.16,42.9,43.09,87967.0,40.6433,40.6433,40.3985,40.5774,87967.0
2023-07-18 11:00:00,43.1,43.19,42.99,43.15,108151.0,40.5868,40.6716,40.4832,40.6339,108151.0
2023-07-18 11:30:00,43.15,43.15,42.93,43.08,70182.0,40.6339,40.6339,40.4267,40.568,70182.0
2023-07-18 12:00:00,43.08,43.09,42.84,42.9,54656.0,40.568,40.5774,40.342,40.3985,54656.0
2023-07-18 12:30:00,42.91,42.96,42.84,42.96,55372.0,40.4079,40.455,40.342,40.455,55372.0
2023-07-18 13:00:00,42.96,43.05,42.91,42.98,61462.0,40.455,40.5397,40.4079,40.4738,61462.0
2023-07-18 13:30:00,42.98,43.16,42.95,43.08,72383.0,40.4738,40.6433,40.4456,40.568,72383.0
2023-07-18 14:00:00,43.09,43.14,43.03,43.14,63624.0,40.5774,40.6245,40.5209,40.6245,63624.0
2023-07-18 14:30:00,43.14,43.19,43.09,43.16,69111.0,40.6245,40.6716,40.5774,40.6433,69111.0
2023-07-18 15:00:00,43.16,43.38,43.12,43.33,91513.0,40.6433,40.8505,40.6057,40.8034,91513.0
2023-07-18 15:30:00,43.33,43.38,43.21,43.37,394591.0,40.8034,40.8505,40.6904,40.8411,394591.0
2023-07-19 09:30:00,42.98,43.11,42.14,42.43,324396.0,40.4738,40.5962,39.6828,39.9559,324396.0
2023-07-19 10:00:00,42.43,42.57,42.34,42.51,171439.0,39.9559,40.0877,39.8711,40.0312,171439.0
2023-07-19 10:30:00,42.5,42.53,41.99,42.03,159745.0,40.0218,40.0501,39.5415,39.5792,159745.0
2023-07-19 11:00:00,42.04,42.07,41.73,41.87,95959.0,39.5886,39.6169,39.2967,39.4285,95959.0
2023-07-19 11:30:00,41.86,42.22,41.85,42.13,92065.0,39.4191,39.7581,39.4097,39.6734,92065.0
2023-07-19 12:00:00,42.14,42.22,41.99,42.12,78731.0,39.6828,39.7581,39.5415,39.664,78731.0
2023-07-19 12:30:00,42.12,42.12,41.98,42.08,67479.0,39.664,39.664,39.5321,39.6263,67479.0
2023-07-19 13:00:00,42.08,42.21,41.99,42.09,64267.0,39.6263,39.7487,39.5415,39.6357,64267.0
2023-07-19 13:30:00,42.08,42.23,42.02,42.16,66456.0,39.6263,39.7676,39.5698,39.7016,66456.0
2023-07-19 14:00:00,42.16,42.23,42.13,42.19,71319.0,39.7016,39.7676,39.6734,39.7299,71319.0
2023-07-19 14:30:00,42.19,42.25,42.14,42.25,117137.0,39.7299,39.7864,39.6828,39.7864,117137.0
2023-07-19 15:00:00,42.25,42.39,42.24,42.39,110395.0,39.7864,39.9182,39.777,39.9182,110395.0
2023-07-19 15:30:00,42.39,42.5,42.24,42.38,481044.0,39.9182,40.0218,39.777,39.9088,481044.0
2023-07-20 09:30:00,42.32,42.43,42.0,42.38,99598.0,39.8523,39.9559,39.551,39.9088,99598.0
2023-07-20 10:00:00,42.39,42.44,42.03,42.15,81275.0,39.9182,39.9653,39.5792,39.6922,81275.0
2023-07-20 10:30:00,42.15,42.26,42.0,42.2,90213.0,39.6922,39.7958,39.551,39.7393,90213.0
2023-07-20 11:00:00,42.19,42.27,42.09,42.16,68715.0,39.7299,39.8052,39.6357,39.7016,68715.0
2023-07-20 11:30:00,42.16,42.31,42.12,42.27,67866.0,39.7016,39.8429,39.664,39.8052,67866.0
2023-07-20 12:00:00,42.27,42.35,42.14,42.23,67697.0,39.8052,39.8806,39.6828,39.7676,67697.0
2023-07-20 12:30:00,42.22,42.29,42.09,42.11,298851.0,39.7581,39.8241,39.6357,39.6546,298851.0
2023-07-20 13:00:00,42.12,42.18,42.02,42.15,57240.0,39.664,39.7205,39.5698,39.6922,57240.0
2023-07-20 13:30:00,42.13,42.13,41.92,41.98,65116.0,39.6734,39.6734,39.4756,39.5321,65116.0
2023-07-20 14:00:00,41.97,42.02,41.83,41.88,403421.0,39.5227,39.5698,39.3909,39.438,403421.0
2023-07-20 14:30:00,41.87,42.05,41.87,41.98,64778.0,39.4285,39.5981,39.4285,39.5321,64778.0
2023-07-20 15:00:00,41.98,42.0,41.76,41.8,115884.0,39.5321,39.551,39.325,39.3626,115884.0
2023-07-20 15:30:00,41.8,41.85,41.73,41.82,465838.0,39.3626,39.4097,39.2967,39.3815,465838.0
2023-07-21 09:30:00,42.02,42.14,41.39,41.67,110425.0,39.5698,39.6828,38.9765,39.2402,110425.0
2023-07-21 10:00:00,41.68,41.99,41.65,41.81,40544.0,39.2496,39.5415,39.2214,39.372,40544.0
2023-07-21 10:30:00,41.81,42.02,41.75,41.96,40046.0,39.372,39.5698,39.3155,39.5133,40046.0
2023-07-21 11:00:00,41.97,42.16,41.92,42.16,59009.0,39.5227,39.7016,39.4756,39.7016,59009.0
2023-07-21 11:30:00,42.16,42.16,41.99,42.01,95581.0,39.7016,39.7016,39.5415,39.5604,95581.0
2023-07-21 12:00:00,42.01,42.01,41.73,41.75,173633.0,39.5604,39.5604,39.2967,39.3155,173633.0
2023-07-21 12:30:00,41.76,41.93,41.72,41.9,77487.0,39.325,39.485,39.2873,39.4568,77487.0
2023-07-21 13:00:00,41.9,41.94,41.81,41.83,48270.0,39.4568,39.4945,39.372,39.3909,48270.0
2023-07-21 13:30:00,41.84,41.97,41.83,41.9,69165.0,39.4003,39.5227,39.3909,39.4568,69165.0
2023-07-21 14:00:00,41.9,41.92,41.84,41.85,46709.0,39.4568,39.4756,39.4003,39.4097,46709.0
2023-07-21 14:30:00,41.86,41.96,41.83,41.9,51410.0,39.4191,39.5133,39.3909,39.4568,51410.0
2023-07-21 15:00:00,41.9,41.9,41.69,41.69,75821.0,39.4568,39.4568,39.259,39.259,75821.0
2023-07-21 15:30:00,41.69,41.73,41.42,41.55,516690.0,39.259,39.2967,39.0048,39.1272,516690.0
2023-07-24 09:30:00,41.53,41.84,41.44,41.53,73047.0,39.1084,39.4003,39.0236,39.1084,73047.0
2023-07-24 10:00:00,41.56,41.63,41.3,41.32,44614.0,39.1366,39.2025,38.8918,38.9106,44614.0
2023-07-24 10:30:00,41.31,41.48,41.24,41.44,52598.0,38.9012,39.0613,38.8353,39.0236,52598.0
2023-07-24 11:00:00,41.45,41.59,41.43,41.57,52741.0,39.033,39.1649,39.0142,39.146,52741.0
2023-07-24 11:30:00,41.57,41.75,41.52,41.73,56040.0,39.146,39.3155,39.099,39.2967,56040.0
2023-07-24 12:00:00,41.72,41.81,41.67,41.78,36609.0,39.2873,39.372,39.2402,39.3438,36609.0
2023-07-24 12:30:00,41.78,41.82,41.59,41.72,56940.0,39.3438,39.3815,39.1649,39.2873,56940.0
2023-07-24 13:00:00,41.72,41.83,41.66,41.82,36655.0,39.2873,39.3909,39.2308,39.3815,36655.0
2023-07-24 13:30:00,41.84,41.89,41.75,41.77,37235.0,39.4003,39.4474,39.3155,39.3344,37235.0
2023-07-24 14:00:00,41.78,41.91,41.76,41.9,45705.0,39.3438,39.4662,39.325,39.4568,45705.0
2023-07-24 14:30:00,41.89,41.89,41.76,41.8,53333.0,39.4474,39.4474,39.325,39.3626,53333.0
2023-07-24 15:00:00,41.8,41.92,41.8,41.87,75883.0,39.3626,39.4756,39.3626,39.4285,75883.0
2023-07-24 15:30:00,41.87,42.11,41.87,42.05,394347.0,39.4285,39.6546,39.4285,39.5981,394347.0
2023-07-25 09:30:00,42.33,42.33,41.65,41.86,100062.0,39.8617,39.8617,39.2214,39.4191,100062.0
2023-07-25 10:00:00,41.85,42.07,41.85,42.06,52010.0,39.4097,39.6169,39.4097,39.6075,52010.0
2023-07-25 10:30:00,42.06,42.23,41.97,42.15,111708.0,39.6075,39.7676,39.5227,39.6922,111708.0
2023-07-25 11:00:00,42.15,42.19,42.08,42.15,65152.0,39.6922,39.7299,39.6263,39.6922,65152.0
2023-07-25 11:30:00,42.16,42.31,41.66,41.73,301334.0,39.7016,39.8429,39.2308,39.2967,301334.0
2023-07-25 12:00:00,41.73,41.89,41.66,41.69,145965.0,39.2967,39.4474,39.2308,39.259,145965.0
2023-07-25 12:30:00,41.7,41.83,41.66,41.75,56371.0,39.2685,39.3909,39.2308,39.3155,56371.0
2023-07-25 13:00:00,41.76,41.89,41.66,41.87,62272.0,39.325,39.4474,39.2308,39.4285,62272.0
2023-07-25 13:30:00,41.86,41.95,41.8,41.91,163017.0,39.4191,39.5039,39.3626,39.4662,163017.0
2023-07-25 14:00:00,41.91,42.09,41.83,42.08,126330.0,39.4662,39.6357,39.3909,39.6263,126330.0
2023-07-25 14:30:00,42.07,42.14,42.0,42.09,112338.0,39.6169,39.6828,39.551,39.6357,112338.0
2023-07-25 15:00:00,42.1,42.17,42.03,42.12,247288.0,39.6451,39.7111,39.5792,39.664,247288.0
2023-07-25 15:30:00,42.12,42.16,41.99,42.07,377587.0,39.664,39.7016,39.5415,39.6169,377587.0
2023-07-26 09:30:00,41.84,42.27,41.73,41.99,131355.0,39.4003,39.8052,39.2967,39.5415,131355.0
2023-07-26 10:00:00,42.0,42.02,41.57,41.63,83493.0,39.551,39.5698,39.146,39.2025,83493.0
2023-07-26 10:30:00,41.61,41.66,41.51,41.54,62882.0,39.1837,39.2308,39.0895,39.1178,62882.0
2023-07-26 11:00:00,41.53,41.84,41.49,41.73,95922.0,39.1084,39.4003,39.0707,39.2967,95922.0
2023-07-26 11:30:00,41.73,41.97,41.7,41.96,59949.0,39.2967,39.5227,39.2685,39.5133,59949.0
2023-07-26 12:00:00,41.98,42.03,41.93,41.98,39193.0,39.5321,39.5792,39.485,39.5321,39193.0
2023-07-26 12:30:00,41.98,42.08,41.94,42.08,41091.0,39.5321,39.6263,39.4945,39.6263,41091.0
2023-07-26 13:00:00,42.08,42.21,42.07,42.16,76735.0,39.6263,39.7487,39.6169,39.7016,76735.0
2023-07-26 13:30:00,42.16,42.22,42.13,42.16,88119.0,39.7016,39.7581,39.6734,39.7016,88119.0
2023-07-26 14:00:00,42.14,42.28,42.13,42.2,125611.0,39.6828,39.8146,39.6734,39.7393,125611.0
2023-07-26 14:30:00,42.2,42.45,42.16,42.34,166292.0,39.7393,39.9747,39.7016,39.8711,166292.0
2023-07-26 15:00:00,42.34,42.42,42.19,42.3,144774.0,39.8711,39.9465,39.7299,39.8335,144774.0
2023-07-26 15:30:00,42.3,42.48,42.21,42.47,506280.0,39.8335,40.003,39.7487,39.9936,506280.0
2023-07-27 09:30:00,42.72,42.72,42.26,42.5,98031.0,40.229,40.229,39.7958,40.0218,98031.0
2023-07-27 10:00:00,42.5,42.6,42.34,42.6,71766.0,40.0218,40.116,39.8711,40.116,71766.0
2023-07-27 10:30:00,42.59,42.81,42.57,42.73,70216.0,40.1066,40.3137,40.0877,40.2384,70216.0
2023-07-27 11:00:00,42.74,42.88,42.62,42.84,61228.0,40.2478,40.3797,40.1348,40.342,61228.0
2023-07-27 11:30:00,42.85,42.98,42.77,42.84,198895.0,40.3514,40.4738,40.2761,40.342,198895.0
2023-07-27 12:00:00,42.85,43.15,42.77,43.15,43645.0,40.3514,40.6339,40.2761,40.6339,43645.0
2023-07-27 12:30:00,43.15,43.22,42.9,43.04,251477.0,40.6339,40.6998,40.3985,40.5303,251477.0
2023-07-27 13:00:00,43.04,43.08,42.68,42.68,56257.0,40.5303,40.568,40.1913,40.1913,56257.0
2023-07-27 13:30:00,42.67,42.73,42.51,42.53,54834.0,40.1819,40.2384,40.0312,40.0501,54834.0
2023-07-27 14:00:00,42.53,42.54,42.09,42.11,71646.0,40.0501,40.0595,39.6357,39.6546,71646.0
2023-07-27 14:30:00,42.09,42.14,41.79,41.86,202833.0,39.6357,39.6828,39.3532,39.4191,202833.0
2023-07-27 15:00:00,41.86,42.01,41.78,41.81,98143.0,39.4191,39.5604,39.3438,39.372,98143.0
2023-07-27 15:30:00,41.81,41.98,41.76,41.97,526207.0,39.372,39.5321,39.325,39.5227,526207.0
2023-07-28 09:30:00,42.64,42.64,42.26,42.53,134653.0,40.1536,40.1536,39.7958,40.0501,134653.0
2023-07-28 10:00:00,42.54,42.82,42.42,42.57,96786.0,40.0595,40.3232,39.9465,40.0877,96786.0
2023-07-28 10:30:00,42.58,42.78,42.54,42.71,106889.0,40.0971,40.2855,40.0595,40.2196,106889.0
2023-07-28 11:00:00,42.71,42.74,42.63,42.74,76039.0,40.2196,40.2478,40.1442,40.2478,76039.0
2023-07-28 11:30:00,42.73,42.93,42.65,42.91,124063.0,40.2384,40.4267,40.1631,40.4079,124063.0
2023-07-28 12:00:00,42.91,42.91,42.78,42.87,73315.0,40.4079,40.4079,40.2855,40.3702,73315.0
2023-07-28 12:30:00,42.87,42.9,42.81,42.83,62555.0,40.3702,40.3985,40.3137,40.3326,62555.0
2023-07-28 13:00:00,42.84,42.9,42.78,42.82,56339.0,40.342,40.3985,40.2855,40.3232,56339.0
2023-07-28 13:30:00,42.82,42.98,42.71,42.98,71763.0,40.3232,40.4738,40.2196,40.4738,71763.0
2023-07-28 14:00:00,42.98,43.05,42.94,42.97,69645.0,40.4738,40.5397,40.4362,40.4644,69645.0
2023-07-28 14:30:00,42.97,43.0,42.88,42.9,63842.0,40.4644,40.4927,40.3797,40.3985,63842.0
2023-07-28 15:00:00,42.9,43.0,42.9,42.91,111922.0,40.3985,40.4927,40.3985,40.4079,111922.0
2023-07-28 15:30:00,42.91,43.04,42.89,43.01,523631.0,40.4079,40.5303,40.3891,40.5021,523631.0
2023-07-31 09:30:00,43.45,43.45,43.06,43.26,180547.0,40.9164,40.9164,40.5492,40.7375,180547.0
2023-07-31 10:00:00,43.26,43.33,43.05,43.27,112597.0,40.7375,40.8034,40.5397,40.7469,112597.0
2023-07-31 10:30:00,43.27,43.29,43.0,43.05,145545.0,40.7469,40.7657,40.4927,40.5397,145545.0
2023-07-31 11:00:00,43.06,43.18,43.02,43.04,177899.0,40.5492,40.6622,40.5115,40.5303,177899.0
2023-07-31 11:30:00,43.05,43.13,42.97,42.98,75179.0,40.5397,40.6151,40.4644,40.4738,75179.0
2023-07-31 12:00:00,42.98,43.06,42.96,43.03,75280.0,40.4738,40.5492,40.455,40.5209,75280.0
2023-07-31 12:30:00,43.02,43.1,42.91,42.96,260994.0,40.5115,40.5868,40.4079,40.455,260994.0
2023-07-31 13:00:00,42.95,42.99,42.88,42.98,39456.0,40.4456,40.4832,40.3797,40.4738,39456.0
2023-07-31 13:30:00,42.97,43.03,42.57,42.8,422134.0,40.4644,40.5209,40.0877,40.3043,422134.0
2023-07-31 14:00:00,42.82,42.95,42.81,42.95,68810.0,40.3232,40.4456,40.3137,40.4456,68810.0
2023-07-31 14:30:00,42.96,43.03,42.91,43.03,63951.0,40.455,40.5209,40.4079,40.5209,63951.0
2023-07-31 15:00:00,43.02,43.05,42.88,42.91,107719.0,40.5115,40.5397,40.3797,40.4079,107719.0
2023-07-31 15:30:00,42.91,43.15,42.86,43.15,498341.0,40.4079,40.6339,40.3608,40.6339,498341.0
2023-08-01 09:30:00,43.8,43.8,42.87,43.16,352157.0,41.246,41.246,40.3702,40.6433,352157.0
2023-08-01 10:00:00,43.14,43.24,42.78,42.78,153374.0,40.6245,40.7187,40.2855,40.2855,153374.0
2023-08-01 10:30:00,42.77,42.9,42.68,42.77,141741.0,40.2761,40.3985,40.1913,40.2761,141741.0
2023-08-01 11:00:00,42.78,42.95,42.75,42.94,103211.0,40.2855,40.4456,40.2572,40.4362,103211.0
2023-08-01 11:30:00,42.95,42.97,42.82,42.89,142527.0,40.4456,40.4644,40.3232,40.3891,142527.0
2023-08-01 12:00:00,42.89,42.92,42.73,42.83,73530.0,40.3891,40.4173,40.2384,40.3326,73530.0
2023-08-01 12:30:00,42.82,42.95,42.75,42.93,80642.0,40.3232,40.4456,40.2572,40.4267,80642.0
2023-08-01 13:00:00,42.94,43.0,42.87,42.99,77663.0,40.4362,40.4927,40.3702,40.4832,77663.0
2023-08-01 13:30:00,42.99,43.07,42.97,43.01,68023.0,40.4832,40.5586,40.4644,40.5021,68023.0
2023-08-01 14:00:00,43.01,43.01,42.91,42.95,80375.0,40.5021,40.5021,40.4079,40.4456,80375.0
2023-08-01 14:30:00,42.95,42.97,42.89,42.94,119797.0,40.4456,40.4644,40.3891,40.4362,119797.0
2023-08-01 15:00:00,42.93,42.98,42.8,42.8,127667.0,40.4267,40.4738,40.3043,40.3043,127667.0
2023-08-01 15:30:00,42.8,42.9,42.72,42.84,412826.0,40.3043,40.3985,40.229,40.342,412826.0
2023-08-02 09:30:00,42.18,42.23,41.73,42.1,174110.0,39.7205,39.7676,39.2967,39.6451,174110.0
2023-08-02 10:00:00,42.11,42.16,41.98,42.09,134831.0,39.6546,39.7016,39.5321,39.6357,134831.0
2023-08-02 10:30:00,42.08,42.19,41.87,41.95,115108.0,39.6263,39.7299,39.4285,39.5039,115108.0
2023-08-02 11:00:00,41.94,42.25,41.9,42.24,96951.0,39.4945,39.7864,39.4568,39.777,96951.0
2023-08-02 11:30:00,42.27,42.33,42.17,42.2,92555.0,39.8052,39.8617,39.7111,39.7393,92555.0
2023-08-02 12:00:00,42.22,42.33,42.15,42.22,50054.0,39.7581,39.8617,39.6922,39.7581,50054.0
2023-08-02 12:30:00,42.24,42.32,42.16,42.27,59792.0,39.777,39.8523,39.7016,39.8052,59792.0
2023-08-02 13:00:00,42.27,42.53,42.26,42.52,47350.0,39.8052,40.0501,39.7958,40.0406,47350.0
2023-08-02 13:30:00,42.52,42.55,42.34,42.35,43063.0,40.0406,40.0689,39.8711,39.8806,43063.0
2023-08-02 14:00:00,42.35,42.39,42.21,42.23,128596.0,39.8806,39.9182,39.7487,39.7676,128596.0
2023-08-02 14:30:00,42.22,42.25,42.04,42.09,62457.0,39.7581,39.7864,39.5886,39.6357,62457.0
2023-08-02 15:00:00,42.1,42.22,42.06,42.07,101782.0,39.6451,39.7581,39.6075,39.6169,101782.0
2023-08-02 15:30:00,42.07,42.16,42.0,42.03,343315.0,39.6169,39.7016,39.551,39.5792,343315.0
2023-08-03 09:30:00,42.04,42.18,41.61,41.92,82398.0,39.5886,39.7205,39.1837,39.4756,82398.0
2023-08-03 10:00:00,41.91,42.18,41.9,42.0,89078.0,39.4662,39.7205,39.4568,39.551,89078.0
2023-08-03 10:30:00,41.99,42.42,41.99,42.41,43506.0,39.5415,39.9465,39.5415,39.9371,43506.0
2023-08-03 11:00:00,42.41,42.43,42.25,42.36,34957.0,39.9371,39.9559,39.7864,39.89,34957.0
2023-08-03 11:30:00,42.37,42.78,42.29,42.75,115273.0,39.8994,40.2855,39.8241,40.2572,115273.0
2023-08-03 12:00:00,42.76,42.86,42.64,42.69,211961.0,40.2667,40.3608,40.1536,40.2007,211961.0
2023-08-03 12:30:00,42.69,42.76,42.57,42.74,42153.0,40.2007,40.2667,40.0877,40.2478,42153.0
2023-08-03 13:00:00,42.74,42.94,42.74,42.88,94244.0,40.2478,40.4362,40.2478,40.3797,94244.0
2023-08-03 13:30:00,42.89,42.95,42.81,42.85,157445.0,40.3891,40.4456,40.3137,40.3514,157445.0
2023-08-03 14:00:00,42.85,43.14,42.85,43.14,123406.0,40.3514,40.6245,40.3514,40.6245,123406.0
2023-08-03 14:30:00,43.14,43.15,42.95,43.06,60649.0,40.6245,40.6339,40.4456,40.5492,60649.0
2023-08-03 15:00:00,43.06,43.14,42.96,43.13,86902.0,40.5492,40.6245,40.455,40.6151,86902.0
2023-08-03 15:30:00,43.13,43.18,42.98,43.0,465790.0,40.6151,40.6622,40.4738,40.4927,465790.0
2023-08-04 09:30:00,42.65,42.84,42.17,42.77,126870.0,40.1631,40.342,39.7111,40.2761,126870.0
2023-08-04 10:00:00,42.77,42.86,42.39,42.84,108490.0,40.2761,40.3608,39.9182,40.342,108490.0
2023-08-04 10:30:00,42.85,43.14,42.85,43.13,63390.0,40.3514,40.6245,40.3514,40.6151,63390.0
2023-08-04 11:00:00,43.14,43.16,42.83,42.98,67638.0,40.6245,40.6433,40.3326,40.4738,67638.0
2023-08-04 11:30:00,42.99,43.07,42.82,42.96,67069.0,40.4832,40.5586,40.3232,40.455,67069.0
2023-08-04 12:00:00,42.97,43.12,42.94,43.09,49341.0,40.4644,40.6057,40.4362,40.5774,49341.0
2023-08-04 12:30:00,43.09,43.17,43.06,43.14,53254.0,40.5774,40.6527,40.5492,40.6245,53254.0
2023-08-04 13:00:00,43.14,43.23,43.07,43.09,63756.0,40.6245,40.7092,40.5586,40.5774,63756.0
2023-08-04 13:30:00,43.09,43.12,42.83,42.87,75265.0,40.5774,40.6057,40.3326,40.3702,75265.0
2023-08-04 14:00:00,42.88,42.88,42.63,42.66,68993.0,40.3797,40.3797,40.1442,40.1725,68993.0
2023-08-04 14:30:00,42.63,42.67,42.38,42.43,76259.0,40.1442,40.1819,39.9088,39.9559,76259.0
2023-08-04 15:00:00,42.43,42.44,42.32,42.36,112464.0,39.9559,39.9653,39.8523,39.89,112464.0
2023-08-04 15:30:00,42.36,42.38,42.0,42.09,612763.0,39.89,39.9088,39.551,39.6357,612763.0
2023-08-07 09:30:00,42.39,42.66,42.34,42.53,101299.0,39.9182,40.1725,39.8711,40.0501,101299.0
2023-08-07 10:00:00,42.54,42.6,42.35,42.48,89711.0,40.0595,40.116,39.8806,40.003,89711.0
2023-08-07 10:30:00,42.49,42.79,42.39,42.63,142875.0,40.0124,40.2949,39.9182,40.1442,142875.0
2023-08-07 11:00:00,42.63,42.7,42.33,42.44,99562.0,40.1442,40.2101,39.8617,39.9653,99562.0
2023-08-07 11:30:00,42.43,42.46,42.36,42.44,77021.0,39.9559,39.9841,39.89,39.9653,77021.0
2023-08-07 12:00:00,42.46,42.47,42.3,42.35,85383.0,39.9841,39.9936,39.8335,39.8806,85383.0
2023-08-07 12:30:00,42.35,42.54,42.31,42.5,106521.0,39.8806,40.0595,39.8429,40.0218,106521.0
2023-08-07 13:00:00,42.5,42.52,42.43,42.46,78047.0,40.0218,40.0406,39.9559,39.9841,78047.0
2023-08-07 13:30:00,42.47,42.49,42.33,42.41,83220.0,39.9936,40.0124,39.8617,39.9371,83220.0
2023-08-07 14:00:00,42.42,42.51,42.42,42.44,117583.0,39.9465,40.0312,39.9465,39.9653,117583.0
2023-08-07 14:30:00,42.45,42.72,42.44,42.68,158862.0,39.9747,40.229,39.9653,40.1913,158862.0
2023-08-07 15:00:00,42.68,42.75,42.49,42.51,196195.0,40.1913,40.2572,40.0124,40.0312,196195.0
2023-08-07 15:30:00,42.51,42.57,42.38,42.39,801518.0,40.0312,40.0877,39.9088,39.9182,801518.0
2023-08-08 09:30:00,41.81,41.81,41.22,41.57,76284.0,39.372,39.372,38.8164,39.146,76284.0
2023-08-08 10:00:00,41.55,41.55,41.13,41.25,51292.0,39.1272,39.1272,38.7317,38.8447,51292.0
2023-08-08 10:30:00,41.25,41.53,41.18,41.37,84109.0,38.8447,39.1084,38.7788,38.9577,84109.0
2023-08-08 11:00:00,41.37,41.39,41.13,41.21,102573.0,38.9577,38.9765,38.7317,38.807,102573.0
2023-08-08 11:30:00,41.2,41.3,41.09,41.23,110499.0,38.7976,38.8918,38.694,38.8259,110499.0
2023-08-08 12:00:00,41.23,41.38,41.23,41.33,42892.0,38.8259,38.9671,38.8259,38.92,42892.0
2023-08-08 12:30:00,41.33,41.48,41.33,41.43,42463.0,38.92,39.0613,38.92,39.0142,42463.0
2023-08-08 13:00:00,41.45,41.51,41.38,41.47,36059.0,39.033,39.0895,38.9671,39.0519,36059.0
2023-08-08 13:30:00,41.47,41.61,41.43,41.61,43620.0,39.0519,39.1837,39.0142,39.1837,43620.0
2023-08-08 14:00:00,41.61,41.75,41.53,41.71,68986.0,39.1837,39.3155,39.1084,39.2779,68986.0
2023-08-08 14:30:00,41.72,41.85,41.71,41.84,53441.0,39.2873,39.4097,39.2779,39.4003,53441.0
2023-08-08 15:00:00,41.85,41.86,41.72,41.8,83326.0,39.4097,39.4191,39.2873,39.3626,83326.0
2023-08-08 15:30:00,41.8,41.81,41.6,41.6,418652.0,39.3626,39.372,39.1743,39.1743,418652.0
2023-08-09 09:30:00,41.47,41.69,41.36,41.62,74740.0,39.0519,39.259,38.9483,39.1931,74740.0
2023-08-09 10:00:00,41.62,41.65,41.49,41.59,59975.0,39.1931,39.2214,39.0707,39.1649,59975.0
2023-08-09 10:30:00,41.6,41.7,41.44,41.55,74687.0,39.1743,39.2685,39.0236,39.1272,74687.0
2023-08-09 11:00:00,41.55,41.56,41.23,41.31,58954.0,39.1272,39.1366,38.8259,38.9012,58954.0
2023-08-09 11:30:00,41.29,41.35,41.12,41.18,82156.0,38.8824,38.9389,38.7223,38.7788,82156.0
2023-08-09 12:00:00,41.14,41.24,41.05,41.2,38238.0,38.7411,38.8353,38.6564,38.7976,38238.0
2023-08-09 12:30:00,41.19,41.22,41.09,41.18,31123.0,38.7882,38.8164,38.694,38.7788,31123.0
2023-08-09 13:00:00,41.17,41.31,41.16,41.27,62420.0,38.7694,38.9012,38.7599,38.8635,62420.0
2023-08-09 13:30:00,41.27,41.44,41.27,41.39,53058.0,38.8635,39.0236,38.8635,38.9765,53058.0
2023-08-09 14:00:00,41.39,41.54,41.37,41.52,40408.0,38.9765,39.1178,38.9577,39.099,40408.0
2023-08-09 14:30:00,41.52,41.59,41.52,41.58,55560.0,39.099,39.1649,39.099,39.1555,55560.0
2023-08-09 15:00:00,41.57,41.58,41.46,41.48,63282.0,39.146,39.1555,39.0425,39.0613,63282.0
2023-08-09 15:30:00,41.48,41.5,41.22,41.23,423468.0,39.0613,39.0801,38.8164,38.8259,423468.0
2023-08-10 09:30:00,38.19,39.1,36.27,36.36,4277467.0,35.9631,36.8201,34.1551,34.2398,4277467.0
2023-08-10 10:00:00,36.36,36.76,35.88,36.39,2626489.0,34.2398,34.6165,33.7878,34.2681,2626489.0
2023-08-10 10:30:00,36.39,36.58,35.72,35.86,1692155.0,34.2681,34.447,33.6372,33.769,1692155.0
2023-08-10 11:00:00,35.86,36.21,35.75,36.01,1534970.0,33.769,34.0986,33.6654,33.9102,1534970.0
2023-08-10 11:30:00,36.01,36.09,35.55,35.63,1339261.0,33.9102,33.9856,33.4771,33.5524,1339261.0
2023-08-10 12:00:00,35.63,35.84,35.45,35.52,787079.0,33.5524,33.7502,33.3829,33.4488,787079.0
2023-08-10 12:30:00,35.52,35.52,34.95,35.02,1832486.0,33.4488,33.4488,32.9121,32.978,1832486.0
2023-08-10 13:00:00,35.04,35.28,34.91,35.17,1751071.0,32.9968,33.2228,32.8744,33.1192,1751071.0
2023-08-10 13:30:00,35.16,35.17,34.65,34.71,1533629.0,33.1098,33.1192,32.6295,32.686,1533629.0
2023-08-10 14:00:00,34.7,34.8,34.41,34.5,1681693.0,32.6766,32.7708,32.4035,32.4883,1681693.0
2023-08-10 14:30:00,34.5,34.64,34.31,34.41,1633883.0,32.4883,32.6201,32.3094,32.4035,1633883.0
2023-08-10 15:00:00,34.41,34.76,34.36,34.47,1796577.0,32.4035,32.7331,32.3565,32.46,1796577.0
2023-08-10 15:30:00,34.48,34.99,34.42,34.66,4935321.0,32.4695,32.9497,32.413,32.639,4935321.0
2023-08-11 09:30:00,34.7,35.72,34.65,35.26,2898979.0,32.6766,33.6372,32.6295,33.204,2898979.0
2023-08-11 10:00:00,35.28,35.72,35.26,35.6,1601917.0,33.2228,33.6372,33.204,33.5242,1601917.0
2023-08-11 10:30:00,35.6,35.83,35.44,35.51,1080332.0,33.5242,33.7407,33.3735,33.4394,1080332.0
2023-08-11 11:00:00,35.52,35.62,35.31,35.37,421194.0,33.4488,33.543,33.2511,33.3076,421194.0
2023-08-11 11:30:00,35.37,35.58,35.32,35.43,378903.0,33.3076,33.5053,33.2605,33.3641,378903.0
2023-08-11 12:00:00,35.43,35.45,35.18,35.29,772098.0,33.3641,33.3829,33.1286,33.2322,772098.0
2023-08-11 12:30:00,35.3,35.3,35.09,35.16,424686.0,33.2416,33.2416,33.0439,33.1098,424686.0
2023-08-11 13:00:00,35.16,35.24,35.06,35.16,414400.0,33.1098,33.1851,33.0156,33.1098,414400.0
2023-08-11 13:30:00,35.16,35.39,35.11,35.37,687883.0,33.1098,33.3264,33.0627,33.3076,687883.0
2023-08-11 14:00:00,35.36,35.57,35.35,35.47,437689.0,33.2981,33.4959,33.2887,33.4017,437689.0
2023-08-11 14:30:00,35.46,35.57,35.39,35.47,361642.0,33.3923,33.4959,33.3264,33.4017,361642.0
2023-08-11 15:00:00,35.48,35.52,35.38,35.44,356058.0,33.4111,33.4488,33.317,33.3735,356058.0
2023-08-11 15:30:00,35.43,35.52,35.04,35.12,2167825.0,33.3641,33.4488,32.9968,33.0721,2167825.0
2023-08-14 09:30:00,35.46,35.94,35.22,35.31,657511.0,33.3923,33.8443,33.1663,33.2511,657511.0
2023-08-14 10:00:00,35.3,35.49,35.19,35.29,398079.0,33.2416,33.4206,33.1381,33.2322,398079.0
2023-08-14 10:30:00,35.29,35.41,35.13,35.18,446722.0,33.2322,33.3452,33.0816,33.1286,446722.0
2023-08-14 11:00:00,35.18,35.23,35.01,35.11,536948.0,33.1286,33.1757,32.9686,33.0627,536948.0
2023-08-14 11:30:00,35.11,35.21,35.01,35.14,565734.0,33.0627,33.1569,32.9686,33.091,565734.0
2023-08-14 12:00:00,35.14,35.21,35.01,35.02,254812.0,33.091,33.1569,32.9686,32.978,254812.0
2023-08-14 12:30:00,35.02,35.25,35.02,35.22,314203.0,32.978,33.1946,32.978,33.1663,314203.0
2023-08-14 13:00:00,35.22,35.24,35.03,35.18,292589.0,33.1663,33.1851,32.9874,33.1286,292589.0
2023-08-14 13:30:00,35.18,35.21,35.07,35.17,191255.0,33.1286,33.1569,33.0251,33.1192,191255.0
2023-08-14 14:00:00,35.16,35.32,35.15,35.22,262086.0,33.1098,33.2605,33.1004,33.1663,262086.0
2023-08-14 14:30:00,35.23,35.34,35.14,35.29,294492.0,33.1757,33.2793,33.091,33.2322,294492.0
2023-08-14 15:00:00,35.29,35.35,35.24,35.31,277871.0,33.2322,33.2887,33.1851,33.2511,277871.0
2023-08-14 15:30:00,35.31,35.56,35.27,35.55,1139919.0,33.2511,33.4865,33.2134,33.4771,1139919.0
2023-08-15 09:30:00,35.05,35.34,35.03,35.1,423054.0,33.0062,33.2793,32.9874,33.0533,423054.0
2023-08-15 10:00:00,35.1,35.21,34.97,35.18,333490.0,33.0533,33.1569,32.9309,33.1286,333490.0
2023-08-15 10:30:00,35.18,35.32,35.11,35.14,197111.0,33.1286,33.2605,33.0627,33.091,197111.0
2023-08-15 11:00:00,35.13,35.37,35.13,35.35,122996.0,33.0816,33.3076,33.0816,33.2887,122996.0
2023-08-15 11:30:00,35.35,35.38,35.17,35.25,152094.0,33.2887,33.317,33.1192,33.1946,152094.0
2023-08-15 12:00:00,35.26,35.4,35.25,35.34,131661.0,33.204,33.3358,33.1946,33.2793,131661.0
2023-08-15 12:30:00,35.34,35.35,35.24,35.28,136487.0,33.2793,33.2887,33.1851,33.2228,136487.0
2023-08-15 13:00:00,35.27,35.45,35.26,35.44,154165.0,33.2134,33.3829,33.204,33.3735,154165.0
2023-08-15 13:30:00,35.44,35.51,35.37,35.47,148432.0,33.3735,33.4394,33.3076,33.4017,148432.0
2023-08-15 14:00:00,35.47,35.6,35.45,35.48,181473.0,33.4017,33.5242,33.3829,33.4111,181473.0
2023-08-15 14:30:00,35.48,35.54,35.46,35.51,119194.0,33.4111,33.4677,33.3923,33.4394,119194.0
2023-08-15 15:00:00,35.51,35.57,35.46,35.48,212187.0,33.4394,33.4959,33.3923,33.4111,212187.0
2023-08-15 15:30:00,35.48,35.52,35.32,35.38,825918.0,33.4111,33.4488,33.2605,33.317,825918.0
2023-08-16 09:30:00,35.39,35.62,35.25,35.42,507907.0,33.3264,33.543,33.1946,33.3546,507907.0
2023-08-16 10:00:00,35.43,35.44,34.93,34.97,362094.0,33.3641,33.3735,32.8932,32.9309,362094.0
2023-08-16 10:30:00,34.98,34.99,34.75,34.81,316405.0,32.9403,32.9497,32.7237,32.7802,316405.0
2023-08-16 11:00:00,34.8,34.93,34.75,34.84,242500.0,32.7708,32.8932,32.7237,32.8085,242500.0
2023-08-16 11:30:00,34.84,34.98,34.81,34.9,263039.0,32.8085,32.9403,32.7802,32.865,263039.0
2023-08-16 12:00:00,34.9,34.92,34.71,34.8,232964.0,32.865,32.8838,32.686,32.7708,232964.0
2023-08-16 12:30:00,34.8,34.93,34.7,34.75,216504.0,32.7708,32.8932,32.6766,32.7237,216504.0
2023-08-16 13:00:00,34.75,34.84,34.57,34.59,204294.0,32.7237,32.8085,32.5542,32.573,204294.0
2023-08-16 13:30:00,34.58,34.86,34.58,34.67,233451.0,32.5636,32.8273,32.5636,32.6484,233451.0
2023-08-16 14:00:00,34.66,34.68,34.52,34.59,236715.0,32.639,32.6578,32.5071,32.573,236715.0
2023-08-16 14:30:00,34.59,34.66,34.38,34.43,285307.0,32.573,32.639,32.3753,32.4224,285307.0
2023-08-16 15:00:00,34.43,34.53,34.32,34.43,541630.0,32.4224,32.5165,32.3188,32.4224,541630.0
2023-08-16 15:30:00,34.43,34.52,34.28,34.31,1110431.0,32.4224,32.5071,32.2811,32.3094,1110431.0
2023-08-17 09:30:00,34.06,34.87,33.66,34.39,1032503.0,32.074,32.8367,31.6973,32.3847,1032503.0
2023-08-17 10:00:00,34.39,34.68,34.14,34.59,323340.0,32.3847,32.6578,32.1493,32.573,323340.0
2023-08-17 10:30:00,34.59,34.63,34.19,34.27,264093.0,32.573,32.6107,32.1964,32.2717,264093.0
2023-08-17 11:00:00,34.27,34.9,34.27,34.69,302347.0,32.2717,32.865,32.2717,32.6672,302347.0
2023-08-17 11:30:00,34.7,34.77,34.1,34.16,240845.0,32.6766,32.7425,32.1116,32.1681,240845.0
2023-08-17 12:00:00,34.15,34.54,34.14,34.46,147087.0,32.1587,32.526,32.1493,32.4506,147087.0
2023-08-17 12:30:00,34.47,34.57,34.41,34.54,127007.0,32.46,32.5542,32.4035,32.526,127007.0
2023-08-17 13:00:00,34.55,34.61,34.45,34.48,156223.0,32.5354,32.5919,32.4412,32.4695,156223.0
2023-08-17 13:30:00,34.48,34.54,34.35,34.49,131528.0,32.4695,32.526,32.347,32.4789,131528.0
2023-08-17 14:00:00,34.48,34.54,34.38,34.43,181528.0,32.4695,32.526,32.3753,32.4224,181528.0
2023-08-17 14:30:00,34.44,34.57,34.33,34.39,228364.0,32.4318,32.5542,32.3282,32.3847,228364.0
2023-08-17 15:00:00,34.39,34.62,34.33,34.62,270205.0,32.3847,32.6013,32.3282,32.6013,270205.0
2023-08-17 15:30:00,34.62,34.76,34.47,34.6,1075328.0,32.6013,32.7331,32.46,32.5825,1075328.0
2023-08-18 09:30:00,34.84,35.3,34.7,35.13,384471.0,32.8085,33.2416,32.6766,33.0816,384471.0
2023-08-18 10:00:00,35.14,35.23,34.88,35.11,178421.0,33.091,33.1757,32.8461,33.0627,178421.0
2023-08-18 10:30:00,35.1,35.17,34.88,34.93,163688.0,33.0533,33.1192,32.8461,32.8932,163688.0
2023-08-18 11:00:00,34.93,35.03,34.68,34.69,156543.0,32.8932,32.9874,32.6578,32.6672,156543.0
2023-08-18 11:30:00,34.69,34.92,34.63,34.73,204270.0,32.6672,32.8838,32.6107,32.7049,204270.0
2023-08-18 12:00:00,34.73,34.8,34.68,34.71,105389.0,32.7049,32.7708,32.6578,32.686,105389.0
2023-08-18 12:30:00,34.71,34.82,34.68,34.78,67809.0,32.686,32.7896,32.6578,32.752,67809.0
2023-08-18 13:00:00,34.77,34.82,34.68,34.69,101244.0,32.7425,32.7896,32.6578,32.6672,101244.0
2023-08-18 13:30:00,34.69,34.82,34.69,34.77,161334.0,32.6672,32.7896,32.6672,32.7425,161334.0
2023-08-18 14:00:00,34.76,34.81,34.68,34.7,94846.0,32.7331,32.7802,32.6578,32.6766,94846.0
2023-08-18 14:30:00,34.71,34.85,34.67,34.69,192946.0,32.686,32.8179,32.6484,32.6672,192946.0
2023-08-18 15:00:00,34.7,34.71,34.55,34.63,155494.0,32.6766,32.686,32.5354,32.6107,155494.0
2023-08-18 15:30:00,34.63,34.7,34.55,34.59,566961.0,32.6107,32.6766,32.5354,32.573,566961.0
2023-08-21 09:30:00,34.51,34.85,34.44,34.69,234870.0,32.4977,32.8179,32.4318,32.6672,234870.0
2023-08-21 10:00:00,34.68,34.71,34.54,34.55,141208.0,32.6578,32.686,32.526,32.5354,141208.0
2023-08-21 10:30:00,34.54,34.58,34.3,34.35,197777.0,32.526,32.5636,32.3,32.347,197777.0
2023-08-21 11:00:00,34.34,34.36,34.1,34.13,114272.0,32.3376,32.3565,32.1116,32.1399,114272.0
2023-08-21 11:30:00,34.13,34.16,33.99,34.06,116607.0,32.1399,32.1681,32.008,32.074,116607.0
2023-08-21 12:00:00,34.06,34.06,33.87,33.88,126576.0,32.074,32.074,31.895,31.9044,126576.0
2023-08-21 12:30:00,33.88,34.02,33.83,33.98,126448.0,31.9044,32.0363,31.8574,31.9986,126448.0
2023-08-21 13:00:00,33.97,34.0,33.86,33.94,101236.0,31.9892,32.0174,31.8856,31.9609,101236.0
2023-08-21 13:30:00,33.94,34.07,33.91,33.95,97728.0,31.9609,32.0834,31.9327,31.9704,97728.0
2023-08-21 14:00:00,33.96,34.03,33.91,33.93,113742.0,31.9798,32.0457,31.9327,31.9515,113742.0
2023-08-21 14:30:00,33.93,33.95,33.85,33.89,125736.0,31.9515,31.9704,31.8762,31.9139,125736.0
2023-08-21 15:00:00,33.88,33.99,33.81,33.82,217786.0,31.9044,32.008,31.8385,31.8479,217786.0
2023-08-21 15:30:00,33.82,33.89,33.73,33.82,883191.0,31.8479,31.9139,31.7632,31.8479,883191.0
2023-08-22 09:30:00,33.45,33.74,33.3,33.67,269232.0,31.4995,31.7726,31.3583,31.7067,269232.0
2023-08-22 10:00:00,33.66,33.76,33.57,33.66,144440.0,31.6973,31.7914,31.6125,31.6973,144440.0
2023-08-22 10:30:00,33.66,33.68,33.46,33.55,150989.0,31.6973,31.7161,31.5089,31.5937,150989.0
2023-08-22 11:00:00,33.57,33.58,33.41,33.55,89655.0,31.6125,31.6219,31.4619,31.5937,89655.0
2023-08-22 11:30:00,33.56,33.61,33.4,33.43,100047.0,31.6031,31.6502,31.4524,31.4807,100047.0
2023-08-22 12:00:00,33.43,33.44,33.23,33.27,102807.0,31.4807,31.4901,31.2923,31.33,102807.0
2023-08-22 12:30:00,33.27,33.45,33.27,33.4,64749.0,31.33,31.4995,31.33,31.4524,64749.0
2023-08-22 13:00:00,33.4,33.4,33.26,33.26,82973.0,31.4524,31.4524,31.3206,31.3206,82973.0
2023-08-22 13:30:00,33.25,33.25,33.01,33.05,279047.0,31.3112,31.3112,31.0852,31.1228,279047.0
2023-08-22 14:00:00,33.05,33.21,33.04,33.11,143159.0,31.1228,31.2735,31.1134,31.1793,143159.0
2023-08-22 14:30:00,33.12,33.12,33.01,33.04,167538.0,31.1888,31.1888,31.0852,31.1134,167538.0
2023-08-22 15:00:00,33.04,33.2,33.03,33.13,227586.0,31.1134,31.2641,31.104,31.1982,227586.0
2023-08-22 15:30:00,33.12,33.17,33.05,33.16,652441.0,31.1888,31.2358,31.1228,31.2264,652441.0
2023-08-23 09:30:00,32.98,33.37,32.74,33.32,295847.0,31.0569,31.4242,30.8309,31.3771,295847.0
2023-08-23 10:00:00,33.31,33.38,33.03,33.09,230429.0,31.3677,31.4336,31.104,31.1605,230429.0
2023-08-23 10:30:00,33.1,33.3,33.1,33.29,114259.0,31.1699,31.3583,31.1699,31.3488,114259.0
2023-08-23 11:00:00,33.3,33.36,33.24,33.31,107564.0,31.3583,31.4148,31.3018,31.3677,107564.0
2023-08-23 11:30:00,33.3,33.4,33.27,33.29,106741.0,31.3583,31.4524,31.33,31.3488,106741.0
2023-08-23 12:00:00,33.29,33.36,33.25,33.34,77185.0,31.3488,31.4148,31.3112,31.3959,77185.0
2023-08-23 12:30:00,33.35,33.46,33.34,33.39,85187.0,31.4054,31.5089,31.3959,31.443,85187.0
2023-08-23 13:00:00,33.4,33.46,33.34,33.46,105997.0,31.4524,31.5089,31.3959,31.5089,105997.0
2023-08-23 13:30:00,33.46,33.5,33.42,33.48,81933.0,31.5089,31.5466,31.4713,31.5278,81933.0
2023-08-23 14:00:00,33.47,33.48,33.35,33.4,93586.0,31.5184,31.5278,31.4054,31.4524,93586.0
2023-08-23 14:30:00,33.41,33.47,33.4,33.46,85647.0,31.4619,31.5184,31.4524,31.5089,85647.0
2023-08-23 15:00:00,33.45,33.57,33.44,33.57,159235.0,31.4995,31.6125,31.4901,31.6125,159235.0
2023-08-23 15:30:00,33.56,33.58,33.37,33.43,490494.0,31.6031,31.6219,31.4242,31.4807,490494.0
2023-08-24 09:30:00,33.29,33.64,33.2,33.55,236705.0,31.3488,31.6784,31.2641,31.5937,236705.0
2023-08-24 10:00:00,33.56,33.6,33.1,33.19,178082.0,31.6031,31.6408,31.1699,31.2547,178082.0
2023-08-24 10:30:00,33.19,33.32,33.1,33.22,148976.0,31.2547,31.3771,31.1699,31.2829,148976.0
2023-08-24 11:00:00,33.22,33.32,33.18,33.31,139313.0,31.2829,31.3771,31.2453,31.3677,139313.0
2023-08-24 11:30:00,33.31,33.33,33.12,33.18,157233.0,31.3677,31.3865,31.1888,31.2453,157233.0
2023-08-24 12:00:00,33.19,33.27,33.18,33.21,62845.0,31.2547,31.33,31.2453,31.2735,62845.0
2023-08-24 12:30:00,33.21,33.29,33.19,33.27,98943.0,31.2735,31.3488,31.2547,31.33,98943.0
2023-08-24 13:00:00,33.28,33.3,33.17,33.23,160459.0,31.3394,31.3583,31.2358,31.2923,160459.0
2023-08-24 13:30:00,33.23,33.29,33.13,33.15,156442.0,31.2923,31.3488,31.1982,31.217,156442.0
2023-08-24 14:00:00,33.15,33.28,33.02,33.2,188484.0,31.217,31.3394,31.0946,31.2641,188484.0
2023-08-24 14:30:00,33.21,33.24,33.12,33.19,151192.0,31.2735,31.3018,31.1888,31.2547,151192.0
2023-08-24 15:00:00,33.18,33.32,33.18,33.23,130067.0,31.2453,31.3771,31.2453,31.2923,130067.0
2023-08-24 15:30:00,33.23,33.99,33.08,33.08,708026.0,31.2923,32.008,31.1511,31.1511,708026.0
2023-08-25 09:30:00,33.33,33.58,33.17,33.22,144353.0,31.3865,31.6219,31.2358,31.2829,144353.0
2023-08-25 10:00:00,33.23,33.32,33.01,33.07,214270.0,31.2923,31.3771,31.0852,31.1417,214270.0
2023-08-25 10:30:00,33.06,33.12,32.89,32.96,78711.0,31.1323,31.1888,30.9722,31.0381,78711.0
2023-08-25 11:00:00,32.96,33.02,32.82,33.02,82727.0,31.0381,31.0946,30.9063,31.0946,82727.0
2023-08-25 11:30:00,33.02,33.05,32.83,32.87,65497.0,31.0946,31.1228,30.9157,30.9533,65497.0
2023-08-25 12:00:00,32.86,32.98,32.85,32.96,45749.0,30.9439,31.0569,30.9345,31.0381,45749.0
2023-08-25 12:30:00,32.95,32.98,32.85,32.9,53423.0,31.0287,31.0569,30.9345,30.9816,53423.0
2023-08-25 13:00:00,32.91,33.06,32.89,32.92,101160.0,30.991,31.1323,30.9722,31.0004,101160.0
2023-08-25 13:30:00,32.89,32.98,32.81,32.91,93270.0,30.9722,31.0569,30.8968,30.991,93270.0
2023-08-25 14:00:00,32.9,33.09,32.9,33.08,111442.0,30.9816,31.1605,30.9816,31.1511,111442.0
2023-08-25 14:30:00,33.08,33.22,33.01,33.18,130573.0,31.1511,31.2829,31.0852,31.2453,130573.0
2023-08-25 15:00:00,33.18,33.23,33.06,33.07,137931.0,31.2453,31.2923,31.1323,31.1417,137931.0
2023-08-25 15:30:00,33.06,33.12,32.97,32.99,416674.0,31.1323,31.1888,31.0475,31.0663,416674.0
2023-08-28 09:30:00,33.22,33.38,33.06,33.13,141000.0,31.2829,31.4336,31.1323,31.1982,141000.0
2023-08-28 10:00:00,33.13,33.23,33.04,33.23,158748.0,31.1982,31.2923,31.1134,31.2923,158748.0
2023-08-28 10:30:00,33.23,33.23,33.1,33.18,100163.0,31.2923,31.2923,31.1699,31.2453,100163.0
2023-08-28 11:00:00,33.18,33.2,33.08,33.09,123082.0,31.2453,31.2641,31.1511,31.1605,123082.0
2023-08-28 11:30:00,33.09,33.17,33.02,33.07,104516.0,31.1605,31.2358,31.0946,31.1417,104516.0
2023-08-28 12:00:00,33.08,33.08,32.96,33.04,151550.0,31.1511,31.1511,31.0381,31.1134,151550.0
2023-08-28 12:30:00,33.04,33.14,32.99,33.04,123167.0,31.1134,31.2076,31.0663,31.1134,123167.0
2023-08-28 13:00:00,33.04,33.11,33.01,33.06,82523.0,31.1134,31.1793,31.0852,31.1323,82523.0
2023-08-28 13:30:00,33.06,33.13,32.96,32.98,184525.0,31.1323,31.1982,31.0381,31.0569,184525.0
2023-08-28 14:00:00,32.98,33.02,32.94,32.96,87845.0,31.0569,31.0946,31.0193,31.0381,87845.0
2023-08-28 14:30:00,32.96,33.06,32.93,33.05,152599.0,31.0381,31.1323,31.0098,31.1228,152599.0
2023-08-28 15:00:00,33.05,33.21,33.03,33.19,254736.0,31.1228,31.2735,31.104,31.2547,254736.0
2023-08-28 15:30:00,33.19,33.3,33.15,33.19,598930.0,31.2547,31.3583,31.217,31.2547,598930.0
2023-08-29 09:30:00,33.33,33.35,33.01,33.05,128298.0,31.3865,31.4054,31.0852,31.1228,128298.0
2023-08-29 10:00:00,33.07,33.15,33.03,33.09,119591.0,31.1417,31.217,31.104,31.1605,119591.0
2023-08-29 10:30:00,33.11,33.17,32.96,33.01,107482.0,31.1793,31.2358,31.0381,31.0852,107482.0
2023-08-29 11:00:00,33.02,33.04,32.94,32.95,91167.0,31.0946,31.1134,31.0193,31.0287,91167.0
2023-08-29 11:30:00,32.95,33.14,32.95,33.05,100672.0,31.0287,31.2076,31.0287,31.1228,100672.0
2023-08-29 12:00:00,33.04,33.22,33.0,33.19,101012.0,31.1134,31.2829,31.0758,31.2547,101012.0
2023-08-29 12:30:00,33.19,33.27,33.11,33.25,132333.0,31.2547,31.33,31.1793,31.3112,132333.0
2023-08-29 13:00:00,33.24,33.32,33.23,33.27,127894.0,31.3018,31.3771,31.2923,31.33,127894.0
2023-08-29 13:30:00,33.27,33.38,33.24,33.3,161511.0,31.33,31.4336,31.3018,31.3583,161511.0
2023-08-29 14:00:00,33.3,33.34,33.24,33.29,137719.0,31.3583,31.3959,31.3018,31.3488,137719.0
2023-08-29 14:30:00,33.29,33.38,33.26,33.36,109880.0,31.3488,31.4336,31.3206,31.4148,109880.0
2023-08-29 15:00:00,33.37,33.38,33.2,33.22,111981.0,31.4242,31.4336,31.2641,31.2829,111981.0
2023-08-29 15:30:00,33.22,33.28,33.16,33.27,454993.0,31.2829,31.3394,31.2264,31.33,454993.0
2023-08-30 09:30:00,33.26,33.83,33.26,33.82,203104.0,31.3206,31.8574,31.3206,31.8479,203104.0
2023-08-30 10:00:00,33.81,33.81,33.57,33.66,117503.0,31.8385,31.8385,31.6125,31.6973,117503.0
2023-08-30 10:30:00,33.66,33.75,33.62,33.66,93891.0,31.6973,31.782,31.6596,31.6973,93891.0
2023-08-30 11:00:00,33.65,33.78,33.57,33.71,115393.0,31.6879,31.8103,31.6125,31.7444,115393.0
2023-08-30 11:30:00,33.72,33.78,33.64,33.74,71186.0,31.7538,31.8103,31.6784,31.7726,71186.0
2023-08-30 12:00:00,33.73,33.78,33.67,33.71,78539.0,31.7632,31.8103,31.7067,31.7444,78539.0
2023-08-30 12:30:00,33.71,33.77,33.67,33.67,62633.0,31.7444,31.8009,31.7067,31.7067,62633.0
2023-08-30 13:00:00,33.67,33.68,33.56,33.61,87726.0,31.7067,31.7161,31.6031,31.6502,87726.0
2023-08-30 13:30:00,33.61,33.77,33.61,33.64,96307.0,31.6502,31.8009,31.6502,31.6784,96307.0
2023-08-30 14:00:00,33.65,33.73,33.61,33.68,82657.0,31.6879,31.7632,31.6502,31.7161,82657.0
2023-08-30 14:30:00,33.68,33.69,33.6,33.61,87257.0,31.7161,31.7255,31.6408,31.6502,87257.0
2023-08-30 15:00:00,33.61,33.64,33.56,33.61,107214.0,31.6502,31.6784,31.6031,31.6502,107214.0
2023-08-30 15:30:00,33.61,33.62,33.38,33.43,744379.0,31.6502,31.6596,31.4336,31.4807,744379.0
2023-08-31 09:30:00,33.4,33.5,33.16,33.24,125846.0,31.4524,31.5466,31.2264,31.3018,125846.0
2023-08-31 10:00:00,33.25,33.25,33.12,33.19,96327.0,31.3112,31.3112,31.1888,31.2547,96327.0
2023-08-31 10:30:00,33.18,33.36,33.18,33.22,61768.0,31.2453,31.4148,31.2453,31.2829,61768.0
2023-08-31 11:00:00,33.23,33.32,33.17,33.28,66290.0,31.2923,31.3771,31.2358,31.3394,66290.0
2023-08-31 11:30:00,33.28,33.33,33.19,33.29,117223.0,31.3394,31.3865,31.2547,31.3488,117223.0
2023-08-31 12:00:00,33.29,33.32,33.26,33.32,48397.0,31.3488,31.3771,31.3206,31.3771,48397.0
2023-08-31 12:30:00,33.31,33.34,33.23,33.24,141100.0,31.3677,31.3959,31.2923,31.3018,141100.0
2023-08-31 13:00:00,33.24,33.24,33.16,33.2,104484.0,31.3018,31.3018,31.2264,31.2641,104484.0
2023-08-31 13:30:00,33.2,33.3,33.19,33.27,81566.0,31.2641,31.3583,31.2547,31.33,81566.0
2023-08-31 14:00:00,33.27,33.3,33.22,33.24,168461.0,31.33,31.3583,31.2829,31.3018,168461.0
2023-08-31 14:30:00,33.25,33.33,33.16,33.26,301565.0,31.3112,31.3865,31.2264,31.3206,301565.0
2023-08-31 15:00:00,33.26,33.38,33.25,33.28,188430.0,31.3206,31.4336,31.3112,31.3394,188430.0
2023-08-31 15:30:00,33.27,33.33,33.11,33.32,944261.0,31.33,31.3865,31.1793,31.3771,944261.0
2023-09-01 09:30:00,33.55,33.78,33.44,33.46,138722.0,31.5937,31.8103,31.4901,31.5089,138722.0
2023-09-01 10:00:00,33.45,33.59,33.37,33.56,202969.0,31.4995,31.6314,31.4242,31.6031,202969.0
2023-09-01 10:30:00,33.57,33.57,33.4,33.52,102993.0,31.6125,31.6125,31.4524,31.5654,102993.0
2023-09-01 11:00:00,33.52,33.62,33.48,33.53,85139.0,31.5654,31.6596,31.5278,31.5749,85139.0
2023-09-01 11:30:00,33.54,33.59,33.47,33.48,103155.0,31.5843,31.6314,31.5184,31.5278,103155.0
2023-09-01 12:00:00,33.48,33.55,33.47,33.55,63459.0,31.5278,31.5937,31.5184,31.5937,63459.0
2023-09-01 12:30:00,33.55,33.59,33.49,33.54,69850.0,31.5937,31.6314,31.5372,31.5843,69850.0
2023-09-01 13:00:00,33.54,33.62,33.51,33.59,87663.0,31.5843,31.6596,31.556,31.6314,87663.0
2023-09-01 13:30:00,33.59,33.68,33.56,33.59,88923.0,31.6314,31.7161,31.6031,31.6314,88923.0
2023-09-01 14:00:00,33.59,33.68,33.55,33.58,91665.0,31.6314,31.7161,31.5937,31.6219,91665.0
2023-09-01 14:30:00,33.58,33.67,33.55,33.64,104931.0,31.6219,31.7067,31.5937,31.6784,104931.0
2023-09-01 15:00:00,33.64,33.66,33.54,33.55,124031.0,31.6784,31.6973,31.5843,31.5937,124031.0
2023-09-01 15:30:00,33.56,33.72,33.55,33.7,443123.0,31.6031,31.7538,31.5937,31.7349,443123.0
2023-09-05 09:30:00,33.63,33.63,32.91,32.96,339687.0,31.669,31.669,30.991,31.0381,339687.0
2023-09-05 10:00:00,32.97,33.14,32.89,33.02,225698.0,31.0475,31.2076,30.9722,31.0946,225698.0
2023-09-05 10:30:00,33.03,33.12,32.97,33.02,176276.0,31.104,31.1888,31.0475,31.0946,176276.0
2023-09-05 11:00:00,33.02,33.13,33.0,33.01,103693.0,31.0946,31.1982,31.0758,31.0852,103693.0
2023-09-05 11:30:00,33.01,33.04,32.89,32.92,116297.0,31.0852,31.1134,30.9722,31.0004,116297.0
2023-09-05 12:00:00,32.93,33.0,32.86,32.98,114660.0,31.0098,31.0758,30.9439,31.0569,114660.0
2023-09-05 12:30:00,32.98,33.04,32.88,32.91,134553.0,31.0569,31.1134,30.9628,30.991,134553.0
2023-09-05 13:00:00,32.91,32.93,32.78,32.83,183734.0,30.991,31.0098,30.8686,30.9157,183734.0
2023-09-05 13:30:00,32.84,33.0,32.82,32.92,195589.0,30.9251,31.0758,30.9063,31.0004,195589.0
2023-09-05 14:00:00,32.93,33.1,32.9,33.1,87875.0,31.0098,31.1699,30.9816,31.1699,87875.0
2023-09-05 14:30:00,33.09,33.11,33.04,33.08,131540.0,31.1605,31.1793,31.1134,31.1511,131540.0
2023-09-05 15:00:00,33.07,33.07,32.92,32.92,157190.0,31.1417,31.1417,31.0004,31.0004,157190.0
2023-09-05 15:30:00,32.93,33.02,32.91,33.01,591902.0,31.0098,31.0946,30.991,31.0852,591902.0
2023-09-06 09:30:00,32.8,33.0,32.76,32.77,149378.0,30.8874,31.0758,30.8498,30.8592,149378.0
2023-09-06 10:00:00,32.76,32.85,32.69,32.72,94048.0,30.8498,30.9345,30.7838,30.8121,94048.0
2023-09-06 10:30:00,32.72,32.82,32.72,32.76,107559.0,30.8121,30.9063,30.8121,30.8498,107559.0
2023-09-06 11:00:00,32.76,32.79,32.67,32.73,108480.0,30.8498,30.878,30.765,30.8215,108480.0
2023-09-06 11:30:00,32.74,32.75,32.65,32.69,91862.0,30.8309,30.8403,30.7462,30.7838,91862.0
2023-09-06 12:00:00,32.69,32.78,32.61,32.7,88595.0,30.7838,30.8686,30.7085,30.7933,88595.0
2023-09-06 12:30:00,32.7,32.72,32.59,32.62,71239.0,30.7933,30.8121,30.6897,30.7179,71239.0
2023-09-06 13:00:00,32.61,32.69,32.59,32.64,87201.0,30.7085,30.7838,30.6897,30.7368,87201.0
2023-09-06 13:30:00,32.64,32.69,32.57,32.62,99977.0,30.7368,30.7838,30.6708,30.7179,99977.0
2023-09-06 14:00:00,32.63,32.64,32.6,32.63,86733.0,30.7273,30.7368,30.6991,30.7273,86733.0
2023-09-06 14:30:00,32.63,32.7,32.61,32.65,86212.0,30.7273,30.7933,30.7085,30.7462,86212.0
2023-09-06 15:00:00,32.66,32.66,32.57,32.59,142468.0,30.7556,30.7556,30.6708,30.6897,142468.0
2023-09-06 15:30:00,32.58,32.67,32.56,32.6,467985.0,30.6802,30.765,30.6614,30.6991,467985.0
2023-09-07 09:30:00,31.94,32.14,31.82,31.86,212800.0,30.4087,30.5991,30.2945,30.3325,212800.0
2023-09-07 10:00:00,31.86,31.86,31.63,31.71,151101.0,30.3325,30.3325,30.1136,30.1897,151101.0
2023-09-07 10:30:00,31.71,31.73,31.62,31.67,114345.0,30.1897,30.2088,30.1041,30.1517,114345.0
2023-09-07 11:00:00,31.67,31.8,31.62,31.67,158993.0,30.1517,30.2754,30.1041,30.1517,158993.0
2023-09-07 11:30:00,31.67,31.82,31.63,31.79,154206.0,30.1517,30.2945,30.1136,30.2659,154206.0
2023-09-07 12:00:00,31.78,31.86,31.72,31.76,80561.0,30.2564,30.3325,30.1993,30.2373,80561.0
2023-09-07 12:30:00,31.76,31.8,31.67,31.76,93501.0,30.2373,30.2754,30.1517,30.2373,93501.0
2023-09-07 13:00:00,31.75,31.79,31.67,31.74,86342.0,30.2278,30.2659,30.1517,30.2183,86342.0
2023-09-07 13:30:00,31.75,31.75,31.62,31.64,107710.0,30.2278,30.2278,30.1041,30.1231,107710.0
2023-09-07 14:00:00,31.64,31.69,31.57,31.58,80666.0,30.1231,30.1707,30.0565,30.066,80666.0
2023-09-07 14:30:00,31.57,31.67,31.55,31.64,115462.0,30.0565,30.1517,30.0374,30.1231,115462.0
2023-09-07 15:00:00,31.65,31.66,31.57,31.61,134934.0,30.1326,30.1421,30.0565,30.0945,134934.0
2023-09-07 15:30:00,31.61,31.79,31.56,31.79,696550.0,30.0945,30.2659,30.0469,30.2659,696550.0
2023-09-08 09:30:00,31.98,31.98,31.39,31.5,170981.0,30.4468,30.4468,29.8851,29.9898,170981.0
2023-09-08 10:00:00,31.49,31.75,31.46,31.7,102792.0,29.9803,30.2278,29.9517,30.1802,102792.0
2023-09-08 10:30:00,31.69,31.74,31.65,31.68,135417.0,30.1707,30.2183,30.1326,30.1612,135417.0
2023-09-08 11:00:00,31.68,31.82,31.67,31.79,97395.0,30.1612,30.2945,30.1517,30.2659,97395.0
2023-09-08 11:30:00,31.8,31.84,31.74,31.75,115596.0,30.2754,30.3135,30.2183,30.2278,115596.0
2023-09-08 12:00:00,31.76,31.92,31.75,31.83,95958.0,30.2373,30.3897,30.2278,30.304,95958.0
2023-09-08 12:30:00,31.82,31.87,31.76,31.76,108796.0,30.2945,30.3421,30.2373,30.2373,108796.0
2023-09-08 13:00:00,31.76,31.81,31.73,31.77,121990.0,30.2373,30.2849,30.2088,30.2469,121990.0
2023-09-08 13:30:00,31.77,31.82,31.74,31.8,99505.0,30.2469,30.2945,30.2183,30.2754,99505.0
2023-09-08 14:00:00,31.8,31.91,31.73,31.75,195056.0,30.2754,30.3802,30.2088,30.2278,195056.0
2023-09-08 14:30:00,31.75,31.76,31.72,31.75,129931.0,30.2278,30.2373,30.1993,30.2278,129931.0
2023-09-08 15:00:00,31.75,31.76,31.71,31.76,177863.0,30.2278,30.2373,30.1897,30.2373,177863.0
2023-09-08 15:30:00,31.76,31.9,31.73,31.89,642319.0,30.2373,30.3706,30.2088,30.3611,642319.0
2023-09-11 09:30:00,31.98,32.19,31.58,31.61,157970.0,30.4468,30.6467,30.066,30.0945,157970.0
2023-09-11 10:00:00,31.61,32.01,31.61,31.96,121181.0,30.0945,30.4754,30.0945,30.4278,121181.0
2023-09-11 10:30:00,31.95,32.01,31.92,31.94,75638.0,30.4182,30.4754,30.3897,30.4087,75638.0
2023-09-11 11:00:00,31.93,31.95,31.85,31.86,84053.0,30.3992,30.4182,30.323,30.3325,84053.0
2023-09-11 11:30:00,31.86,31.86,31.75,31.8,85477.0,30.3325,30.3325,30.2278,30.2754,85477.0
2023-09-11 12:00:00,31.81,31.89,31.79,31.86,66251.0,30.2849,30.3611,30.2659,30.3325,66251.0
2023-09-11 12:30:00,31.85,31.91,31.81,31.88,150422.0,30.323,30.3802,30.2849,30.3516,150422.0
2023-09-11 13:00:00,31.88,31.9,31.82,31.89,73840.0,30.3516,30.3706,30.2945,30.3611,73840.0
2023-09-11 13:30:00,31.88,31.89,31.81,31.84,62186.0,30.3516,30.3611,30.2849,30.3135,62186.0
2023-09-11 14:00:00,31.85,31.85,31.73,31.76,80385.0,30.323,30.323,30.2088,30.2373,80385.0
2023-09-11 14:30:00,31.77,31.77,31.65,31.73,118788.0,30.2469,30.2469,30.1326,30.2088,118788.0
2023-09-11 15:00:00,31.73,31.75,31.66,31.69,183378.0,30.2088,30.2278,30.1421,30.1707,183378.0
2023-09-11 15:30:00,31.69,31.75,31.57,31.74,677563.0,30.1707,30.2278,30.0565,30.2183,677563.0
2023-09-12 09:30:00,31.55,32.08,31.53,31.89,141379.0,30.0374,30.542,30.0184,30.3611,141379.0
2023-09-12 10:00:00,31.89,31.92,31.69,31.79,203240.0,30.3611,30.3897,30.1707,30.2659,203240.0
2023-09-12 10:30:00,31.79,31.79,31.55,31.61,118441.0,30.2659,30.2659,30.0374,30.0945,118441.0
2023-09-12 11:00:00,31.61,31.68,31.54,31.68,83552.0,30.0945,30.1612,30.0279,30.1612,83552.0
2023-09-12 11:30:00,31.67,31.74,31.64,31.71,81892.0,30.1517,30.2183,30.1231,30.1897,81892.0
2023-09-12 12:00:00,31.71,31.73,31.67,31.69,51450.0,30.1897,30.2088,30.1517,30.1707,51450.0
2023-09-12 12:30:00,31.67,31.73,31.62,31.68,75742.0,30.1517,30.2088,30.1041,30.1612,75742.0
2023-09-12 13:00:00,31.68,31.83,31.64,31.78,92187.0,30.1612,30.304,30.1231,30.2564,92187.0
2023-09-12 13:30:00,31.78,31.81,31.73,31.74,68279.0,30.2564,30.2849,30.2088,30.2183,68279.0
2023-09-12 14:00:00,31.73,31.74,31.63,31.64,80760.0,30.2088,30.2183,30.1136,30.1231,80760.0
2023-09-12 14:30:00,31.64,31.66,31.59,31.63,96427.0,30.1231,30.1421,30.0755,30.1136,96427.0
2023-09-12 15:00:00,31.63,31.64,31.54,31.6,101267.0,30.1136,30.1231,30.0279,30.085,101267.0
2023-09-12 15:30:00,31.6,31.61,31.5,31.5,454786.0,30.085,30.0945,29.9898,29.9898,454786.0
2023-09-13 09:30:00,31.21,31.41,30.77,30.8,277613.0,29.7137,29.9041,29.2948,29.3234,277613.0
2023-09-13 10:00:00,30.8,30.85,30.73,30.81,128317.0,29.3234,29.371,29.2567,29.3329,128317.0
2023-09-13 10:30:00,30.8,30.96,30.8,30.9,100135.0,29.3234,29.4757,29.3234,29.4186,100135.0
2023-09-13 11:00:00,30.89,30.92,30.81,30.87,125884.0,29.4091,29.4376,29.3329,29.39,125884.0
2023-09-13 11:30:00,30.87,30.88,30.79,30.84,119953.0,29.39,29.3995,29.3138,29.3615,119953.0
2023-09-13 12:00:00,30.84,30.91,30.81,30.87,91598.0,29.3615,29.4281,29.3329,29.39,91598.0
2023-09-13 12:30:00,30.87,30.91,30.75,30.77,99523.0,29.39,29.4281,29.2758,29.2948,99523.0
2023-09-13 13:00:00,30.77,30.78,30.63,30.65,164810.0,29.2948,29.3043,29.1615,29.1806,164810.0
2023-09-13 13:30:00,30.65,30.72,30.63,30.67,97395.0,29.1806,29.2472,29.1615,29.1996,97395.0
2023-09-13 14:00:00,30.67,30.67,30.55,30.6,95552.0,29.1996,29.1996,29.0854,29.133,95552.0
2023-09-13 14:30:00,30.59,30.6,30.52,30.57,139468.0,29.1234,29.133,29.0568,29.1044,139468.0
2023-09-13 15:00:00,30.57,30.58,30.43,30.54,164262.0,29.1044,29.1139,28.9711,29.0758,164262.0
2023-09-13 15:30:00,30.54,30.6,30.51,30.56,598080.0,29.0758,29.133,29.0473,29.0949,598080.0
2023-09-14 09:30:00,30.85,30.99,30.59,30.79,160435.0,29.371,29.5043,29.1234,29.3138,160435.0
2023-09-14 10:00:00,30.79,30.87,30.63,30.82,142346.0,29.3138,29.39,29.1615,29.3424,142346.0
2023-09-14 10:30:00,30.82,31.05,30.76,31.03,159138.0,29.3424,29.5614,29.2853,29.5423,159138.0
2023-09-14 11:00:00,31.03,31.08,30.92,30.98,119620.0,29.5423,29.5899,29.4376,29.4947,119620.0
2023-09-14 11:30:00,30.98,31.04,30.9,31.02,98632.0,29.4947,29.5519,29.4186,29.5328,98632.0
2023-09-14 12:00:00,31.02,31.13,30.96,30.97,142291.0,29.5328,29.6375,29.4757,29.4852,142291.0
2023-09-14 12:30:00,30.98,31.05,30.97,30.98,96867.0,29.4947,29.5614,29.4852,29.4947,96867.0
2023-09-14 13:00:00,30.98,31.0,30.93,30.98,165258.0,29.4947,29.5138,29.4471,29.4947,165258.0
2023-09-14 13:30:00,30.98,30.98,30.86,30.87,115434.0,29.4947,29.4947,29.3805,29.39,115434.0
2023-09-14 14:00:00,30.87,30.91,30.81,30.84,217921.0,29.39,29.4281,29.3329,29.3615,217921.0
2023-09-14 14:30:00,30.84,31.05,30.83,31.05,218674.0,29.3615,29.5614,29.3519,29.5614,218674.0
2023-09-14 15:00:00,31.05,31.11,30.96,30.96,134103.0,29.5614,29.6185,29.4757,29.4757,134103.0
2023-09-14 15:30:00,30.96,31.07,30.94,31.02,455723.0,29.4757,29.5804,29.4567,29.5328,455723.0
2023-09-15 09:30:00,30.9,31.08,30.8,31.04,488162.0,29.4186,29.5899,29.3234,29.5519,488162.0
2023-09-15 10:00:00,31.05,31.17,31.0,31.15,210753.0,29.5614,29.6756,29.5138,29.6566,210753.0
2023-09-15 10:30:00,31.14,31.23,30.93,30.96,161240.0,29.6471,29.7328,29.4471,29.4757,161240.0
2023-09-15 11:00:00,30.97,30.99,30.92,30.98,112161.0,29.4852,29.5043,29.4376,29.4947,112161.0
2023-09-15 11:30:00,30.97,31.04,30.96,31.02,127923.0,29.4852,29.5519,29.4757,29.5328,127923.0
2023-09-15 12:00:00,31.02,31.09,30.98,31.0,126320.0,29.5328,29.5995,29.4947,29.5138,126320.0
2023-09-15 12:30:00,31.0,31.06,30.86,30.88,243726.0,29.5138,29.5709,29.3805,29.3995,243726.0
2023-09-15 13:00:00,30.88,30.9,30.76,30.78,150033.0,29.3995,29.4186,29.2853,29.3043,150033.0
2023-09-15 13:30:00,30.78,30.87,30.75,30.86,133616.0,29.3043,29.39,29.2758,29.3805,133616.0
2023-09-15 14:00:00,30.86,30.89,30.75,30.78,191993.0,29.3805,29.4091,29.2758,29.3043,191993.0
2023-09-15 14:30:00,30.78,30.87,30.76,30.84,156457.0,29.3043,29.39,29.2853,29.3615,156457.0
2023-09-15 15:00:00,30.85,30.89,30.82,30.88,153315.0,29.371,29.4091,29.3424,29.3995,153315.0
2023-09-15 15:30:00,30.88,31.0,30.85,31.0,1036610.0,29.3995,29.5138,29.371,29.5138,1036610.0
2023-09-18 09:30:00,30.97,30.97,30.49,30.74,151571.0,29.4852,29.4852,29.0282,29.2662,151571.0
2023-09-18 10:00:00,30.73,30.75,30.58,30.69,133802.0,29.2567,29.2758,29.1139,29.2186,133802.0
2023-09-18 10:30:00,30.69,30.8,30.68,30.71,70873.0,29.2186,29.3234,29.2091,29.2377,70873.0
2023-09-18 11:00:00,30.71,30.75,30.67,30.73,67333.0,29.2377,29.2758,29.1996,29.2567,67333.0
2023-09-18 11:30:00,30.73,30.76,30.66,30.7,70504.0,29.2567,29.2853,29.1901,29.2282,70504.0
2023-09-18 12:00:00,30.71,30.71,30.55,30.56,73690.0,29.2377,29.2377,29.0854,29.0949,73690.0
2023-09-18 12:30:00,30.57,30.59,30.49,30.54,91695.0,29.1044,29.1234,29.0282,29.0758,91695.0
2023-09-18 13:00:00,30.53,30.55,30.42,30.43,107638.0,29.0663,29.0854,28.9616,28.9711,107638.0
2023-09-18 13:30:00,30.43,30.46,30.37,30.38,98867.0,28.9711,28.9997,28.914,28.9235,98867.0
2023-09-18 14:00:00,30.39,30.47,30.38,30.46,88203.0,28.933,29.0092,28.9235,28.9997,88203.0
2023-09-18 14:30:00,30.46,30.51,30.43,30.49,89308.0,28.9997,29.0473,28.9711,29.0282,89308.0
2023-09-18 15:00:00,30.49,30.52,30.38,30.4,158348.0,29.0282,29.0568,28.9235,28.9425,158348.0
2023-09-18 15:30:00,30.39,30.47,30.35,30.36,526556.0,28.933,29.0092,28.8949,28.9045,526556.0
2023-09-19 09:30:00,30.22,30.36,30.06,30.16,349685.0,28.7712,28.9045,28.6188,28.7141,349685.0
2023-09-19 10:00:00,30.18,30.21,30.06,30.12,133617.0,28.7331,28.7617,28.6188,28.676,133617.0
2023-09-19 10:30:00,30.12,30.15,30.05,30.08,115976.0,28.676,28.7045,28.6093,28.6379,115976.0
2023-09-19 11:00:00,30.07,30.12,30.06,30.11,52543.0,28.6284,28.676,28.6188,28.6664,52543.0
2023-09-19 11:30:00,30.11,30.21,30.1,30.16,65322.0,28.6664,28.7617,28.6569,28.7141,65322.0
2023-09-19 12:00:00,30.15,30.17,30.11,30.12,49070.0,28.7045,28.7236,28.6664,28.676,49070.0
2023-09-19 12:30:00,30.11,30.19,30.07,30.18,94603.0,28.6664,28.7426,28.6284,28.7331,94603.0
2023-09-19 13:00:00,30.18,30.29,30.17,30.21,86545.0,28.7331,28.8378,28.7236,28.7617,86545.0
2023-09-19 13:30:00,30.21,30.29,30.21,30.24,132157.0,28.7617,28.8378,28.7617,28.7902,132157.0
2023-09-19 14:00:00,30.25,30.3,30.22,30.24,82330.0,28.7997,28.8473,28.7712,28.7902,82330.0
2023-09-19 14:30:00,30.24,30.34,30.23,30.3,125764.0,28.7902,28.8854,28.7807,28.8473,125764.0
2023-09-19 15:00:00,30.3,30.32,30.22,30.27,177834.0,28.8473,28.8664,28.7712,28.8188,177834.0
2023-09-19 15:30:00,30.28,30.33,30.22,30.23,466304.0,28.8283,28.8759,28.7712,28.7807,466304.0
2023-09-20 09:30:00,30.29,30.62,30.29,30.46,139199.0,28.8378,29.152,28.8378,28.9997,139199.0
2023-09-20 10:00:00,30.47,30.49,30.3,30.35,218482.0,29.0092,29.0282,28.8473,28.8949,218482.0
2023-09-20 10:30:00,30.35,30.39,30.27,30.33,80291.0,28.8949,28.933,28.8188,28.8759,80291.0
2023-09-20 11:00:00,30.33,30.39,30.3,30.32,67638.0,28.8759,28.933,28.8473,28.8664,67638.0
2023-09-20 11:30:00,30.33,30.38,30.31,30.38,58989.0,28.8759,28.9235,28.8569,28.9235,58989.0
2023-09-20 12:00:00,30.39,30.42,30.35,30.39,52820.0,28.933,28.9616,28.8949,28.933,52820.0
2023-09-20 12:30:00,30.39,30.39,30.34,30.38,60296.0,28.933,28.933,28.8854,28.9235,60296.0
2023-09-20 13:00:00,30.38,30.39,30.33,30.38,77672.0,28.9235,28.933,28.8759,28.9235,77672.0
2023-09-20 13:30:00,30.38,30.4,30.31,30.36,94434.0,28.9235,28.9425,28.8569,28.9045,94434.0
2023-09-20 14:00:00,30.36,30.37,30.22,30.35,146912.0,28.9045,28.914,28.7712,28.8949,146912.0
2023-09-20 14:30:00,30.35,30.44,30.21,30.22,149224.0,28.8949,28.9806,28.7617,28.7712,149224.0
2023-09-20 15:00:00,30.23,30.23,30.05,30.18,132549.0,28.7807,28.7807,28.6093,28.7331,132549.0
2023-09-20 15:30:00,30.19,30.2,29.99,30.01,506078.0,28.7426,28.7521,28.5522,28.5712,506078.0
2023-09-21 09:30:00,29.75,29.86,29.59,29.72,232740.0,28.3237,28.4284,28.1714,28.2951,232740.0
2023-09-21 10:00:00,29.74,29.79,29.58,29.59,153308.0,28.3142,28.3618,28.1619,28.1714,153308.0
2023-09-21 10:30:00,29.59,29.63,29.51,29.54,79449.0,28.1714,28.2095,28.0952,28.1238,79449.0
2023-09-21 11:00:00,29.53,29.56,29.46,29.5,103482.0,28.1143,28.1428,28.0476,28.0857,103482.0
2023-09-21 11:30:00,29.5,29.58,29.49,29.55,135473.0,28.0857,28.1619,28.0762,28.1333,135473.0
2023-09-21 12:00:00,29.55,29.57,29.45,29.5,128148.0,28.1333,28.1523,28.0381,28.0857,128148.0
2023-09-21 12:30:00,29.5,29.5,29.41,29.43,57404.0,28.0857,28.0857,28.0,28.0191,57404.0
2023-09-21 13:00:00,29.43,29.54,29.41,29.52,148165.0,28.0191,28.1238,28.0,28.1047,148165.0
2023-09-21 13:30:00,29.52,29.56,29.43,29.46,112666.0,28.1047,28.1428,28.0191,28.0476,112666.0
2023-09-21 14:00:00,29.46,29.49,29.44,29.48,86982.0,28.0476,28.0762,28.0286,28.0667,86982.0
2023-09-21 14:30:00,29.47,29.52,29.47,29.5,224763.0,28.0571,28.1047,28.0571,28.0857,224763.0
2023-09-21 15:00:00,29.51,29.53,29.38,29.41,208816.0,28.0952,28.1143,27.9714,28.0,208816.0
2023-09-21 15:30:00,29.4,29.43,29.33,29.35,556737.0,27.9905,28.0191,27.9238,27.9429,556737.0
2023-09-22 09:30:00,29.53,29.64,29.12,29.2,123068.0,28.1143,28.219,27.7239,27.8001,123068.0
2023-09-22 10:00:00,29.19,29.21,29.04,29.11,128855.0,27.7906,27.8096,27.6477,27.7144,128855.0
2023-09-22 10:30:00,29.1,29.16,29.07,29.11,136793.0,27.7049,27.762,27.6763,27.7144,136793.0
2023-09-22 11:00:00,29.12,29.12,28.96,29.1,145962.0,27.7239,27.7239,27.5716,27.7049,145962.0
2023-09-22 11:30:00,29.1,29.11,29.01,29.03,128747.0,27.7049,27.7144,27.6192,27.6382,128747.0
2023-09-22 12:00:00,29.02,29.07,29.0,29.05,67042.0,27.6287,27.6763,27.6097,27.6573,67042.0
2023-09-22 12:30:00,29.05,29.06,28.97,28.99,124127.0,27.6573,27.6668,27.5811,27.6001,124127.0
2023-09-22 13:00:00,28.99,29.01,28.89,28.91,89458.0,27.6001,27.6192,27.5049,27.524,89458.0
2023-09-22 13:30:00,28.91,28.98,28.83,28.96,152035.0,27.524,27.5906,27.4478,27.5716,152035.0
2023-09-22 14:00:00,28.96,28.99,28.89,28.91,124285.0,27.5716,27.6001,27.5049,27.524,124285.0
2023-09-22 14:30:00,28.91,28.92,28.86,28.89,103461.0,27.524,27.5335,27.4764,27.5049,103461.0
2023-09-22 15:00:00,28.89,29.02,28.88,28.98,214365.0,27.5049,27.6287,27.4954,27.5906,214365.0
2023-09-22 15:30:00,28.98,28.98,28.79,28.8,948556.0,27.5906,27.5906,27.4097,27.4193,948556.0
2023-09-25 09:30:00,28.57,28.87,28.53,28.85,239366.0,27.2003,27.4859,27.1622,27.4669,239366.0
2023-09-25 10:00:00,28.85,28.9,28.74,28.85,135741.0,27.4669,27.5145,27.3621,27.4669,135741.0
2023-09-25 10:30:00,28.84,28.9,28.78,28.78,198342.0,27.4573,27.5145,27.4002,27.4002,198342.0
2023-09-25 11:00:00,28.78,28.92,28.77,28.82,135015.0,27.4002,27.5335,27.3907,27.4383,135015.0
2023-09-25 11:30:00,28.82,28.84,28.77,28.82,99777.0,27.4383,27.4573,27.3907,27.4383,99777.0
2023-09-25 12:00:00,28.83,28.9,28.8,28.89,96396.0,27.4478,27.5145,27.4193,27.5049,96396.0
2023-09-25 12:30:00,28.89,28.9,28.8,28.84,102037.0,27.5049,27.5145,27.4193,27.4573,102037.0
2023-09-25 13:00:00,28.84,28.87,28.71,28.75,173187.0,27.4573,27.4859,27.3336,27.3717,173187.0
2023-09-25 13:30:00,28.75,28.79,28.72,28.79,111171.0,27.3717,27.4097,27.3431,27.4097,111171.0
2023-09-25 14:00:00,28.79,28.81,28.66,28.69,163521.0,27.4097,27.4288,27.286,27.3145,163521.0
2023-09-25 14:30:00,28.69,28.76,28.64,28.66,228644.0,27.3145,27.3812,27.2669,27.286,228644.0
2023-09-25 15:00:00,28.66,28.66,28.51,28.53,258328.0,27.286,27.286,27.1432,27.1622,258328.0
2023-09-25 15:30:00,28.53,28.56,28.45,28.5,897814.0,27.1622,27.1908,27.086,27.1336,897814.0
2023-09-26 09:30:00,28.17,28.62,28.04,28.5,256327.0,26.8195,27.2479,26.6957,27.1336,256327.0
2023-09-26 10:00:00,28.51,28.63,28.38,28.54,137147.0,27.1432,27.2574,27.0194,27.1717,137147.0
2023-09-26 10:30:00,28.54,28.55,28.46,28.51,139990.0,27.1717,27.1812,27.0956,27.1432,139990.0
2023-09-26 11:00:00,28.5,28.54,28.47,28.47,162863.0,27.1336,27.1717,27.1051,27.1051,162863.0
2023-09-26 11:30:00,28.47,28.52,28.41,28.48,71895.0,27.1051,27.1527,27.048,27.1146,71895.0
2023-09-26 12:00:00,28.46,28.48,28.35,28.37,76050.0,27.0956,27.1146,26.9908,27.0099,76050.0
2023-09-26 12:30:00,28.38,28.41,28.32,28.33,58038.0,27.0194,27.048,26.9623,26.9718,58038.0
2023-09-26 13:00:00,28.33,28.35,28.24,28.25,107557.0,26.9718,26.9908,26.8861,26.8956,107557.0
2023-09-26 13:30:00,28.26,28.33,28.2,28.27,75494.0,26.9051,26.9718,26.848,26.9147,75494.0
2023-09-26 14:00:00,28.26,28.26,28.16,28.18,127803.0,26.9051,26.9051,26.8099,26.829,127803.0
2023-09-26 14:30:00,28.18,28.3,28.17,28.29,189510.0,26.829,26.9432,26.8195,26.9337,189510.0
2023-09-26 15:00:00,28.29,28.32,28.2,28.21,229967.0,26.9337,26.9623,26.848,26.8575,229967.0
2023-09-26 15:30:00,28.22,28.25,28.09,28.14,551375.0,26.8671,26.8956,26.7433,26.7909,551375.0
2023-09-27 09:30:00,28.22,28.43,28.1,28.37,429988.0,26.8671,27.067,26.7528,27.0099,429988.0
2023-09-27 10:00:00,28.38,28.4,28.22,28.27,147986.0,27.0194,27.0384,26.8671,26.9147,147986.0
2023-09-27 10:30:00,28.27,28.28,28.11,28.14,91628.0,26.9147,26.9242,26.7623,26.7909,91628.0
2023-09-27 11:00:00,28.14,28.17,28.05,28.11,67492.0,26.7909,26.8195,26.7052,26.7623,67492.0
2023-09-27 11:30:00,28.11,28.11,28.01,28.05,112829.0,26.7623,26.7623,26.6671,26.7052,112829.0
2023-09-27 12:00:00,28.05,28.1,28.03,28.08,91584.0,26.7052,26.7528,26.6862,26.7338,91584.0
2023-09-27 12:30:00,28.08,28.21,28.07,28.09,96051.0,26.7338,26.8575,26.7243,26.7433,96051.0
2023-09-27 13:00:00,28.09,28.12,27.94,27.95,87830.0,26.7433,26.7719,26.6005,26.61,87830.0
2023-09-27 13:30:00,27.94,28.0,27.91,27.97,82313.0,26.6005,26.6576,26.5719,26.629,82313.0
2023-09-27 14:00:00,27.96,28.03,27.93,28.03,142563.0,26.6195,26.6862,26.591,26.6862,142563.0
2023-09-27 14:30:00,28.03,28.1,28.01,28.01,85318.0,26.6862,26.7528,26.6671,26.6671,85318.0
2023-09-27 15:00:00,28.01,28.14,28.0,28.03,127957.0,26.6671,26.7909,26.6576,26.6862,127957.0
2023-09-27 15:30:00,28.03,28.03,27.86,27.95,448531.0,26.6862,26.6862,26.5243,26.61,448531.0
2023-09-28 09:30:00,28.01,28.27,27.96,28.14,131092.0,26.6671,26.9147,26.6195,26.7909,131092.0
2023-09-28 10:00:00,28.13,28.17,27.85,27.91,199498.0,26.7814,26.8195,26.5148,26.5719,199498.0
2023-09-28 10:30:00,27.9,28.06,27.84,28.01,247363.0,26.5624,26.7147,26.5053,26.6671,247363.0
2023-09-28 11:00:00,28.02,28.13,27.96,28.11,111183.0,26.6766,26.7814,26.6195,26.7623,111183.0
2023-09-28 11:30:00,28.11,28.16,28.09,28.14,102231.0,26.7623,26.8099,26.7433,26.7909,102231.0
2023-09-28 12:00:00,28.14,28.24,28.09,28.19,87373.0,26.7909,26.8861,26.7433,26.8385,87373.0
2023-09-28 12:30:00,28.19,28.19,28.08,28.12,74405.0,26.8385,26.8385,26.7338,26.7719,74405.0
2023-09-28 13:00:00,28.13,28.15,28.08,28.1,89852.0,26.7814,26.8004,26.7338,26.7528,89852.0
2023-09-28 13:30:00,28.09,28.09,28.01,28.05,91885.0,26.7433,26.7433,26.6671,26.7052,91885.0
2023-09-28 14:00:00,28.05,28.21,28.04,28.12,85405.0,26.7052,26.8575,26.6957,26.7719,85405.0
2023-09-28 14:30:00,28.11,28.15,28.03,28.15,79555.0,26.7623,26.8004,26.6862,26.8004,79555.0
2023-09-28 15:00:00,28.15,28.22,28.14,28.18,76526.0,26.8004,26.8671,26.7909,26.829,76526.0
2023-09-28 15:30:00,28.18,28.18,28.05,28.16,481913.0,26.829,26.829,26.7052,26.8099,481913.0
2023-09-29 09:30:00,28.74,28.84,28.65,28.81,143413.0,27.3621,27.4573,27.2764,27.4288,143413.0
2023-09-29 10:00:00,28.79,28.8,28.43,28.58,104388.0,27.4097,27.4193,27.067,27.2098,104388.0
2023-09-29 10:30:00,28.58,28.71,28.58,28.66,128371.0,27.2098,27.3336,27.2098,27.286,128371.0
2023-09-29 11:00:00,28.66,28.77,28.54,28.72,224828.0,27.286,27.3907,27.1717,27.3431,224828.0
2023-09-29 11:30:00,28.72,28.78,28.66,28.78,118334.0,27.3431,27.4002,27.286,27.4002,118334.0
2023-09-29 12:00:00,28.78,28.85,28.71,28.77,58826.0,27.4002,27.4669,27.3336,27.3907,58826.0
2023-09-29 12:30:00,28.77,28.81,28.69,28.7,81510.0,27.3907,27.4288,27.3145,27.324,81510.0
2023-09-29 13:00:00,28.71,28.71,28.55,28.69,130311.0,27.3336,27.3336,27.1812,27.3145,130311.0
2023-09-29 13:30:00,28.69,28.69,28.62,28.63,112165.0,27.3145,27.3145,27.2479,27.2574,112165.0
2023-09-29 14:00:00,28.63,28.68,28.61,28.63,99331.0,27.2574,27.305,27.2384,27.2574,99331.0
2023-09-29 14:30:00,28.63,28.73,28.61,28.71,194137.0,27.2574,27.3526,27.2384,27.3336,194137.0
2023-09-29 15:00:00,28.71,28.76,28.61,28.67,295290.0,27.3336,27.3812,27.2384,27.2955,295290.0
2023-09-29 15:30:00,28.67,28.84,28.64,28.75,722614.0,27.2955,27.4573,27.2669,27.3717,722614.0
2023-10-02 09:30:00,28.62,28.77,28.4,28.54,473043.0,27.2479,27.3907,27.0384,27.1717,473043.0
2023-10-02 10:00:00,28.54,28.82,28.51,28.72,126126.0,27.1717,27.4383,27.1432,27.3431,126126.0
2023-10-02 10:30:00,28.72,28.72,28.45,28.48,182717.0,27.3431,27.3431,27.086,27.1146,182717.0
2023-10-02 11:00:00,28.49,28.66,28.48,28.64,241332.0,27.1241,27.286,27.1146,27.2669,241332.0
2023-10-02 11:30:00,28.64,28.73,28.61,28.67,138563.0,27.2669,27.3526,27.2384,27.2955,138563.0
2023-10-02 12:00:00,28.67,28.69,28.58,28.61,105109.0,27.2955,27.3145,27.2098,27.2384,105109.0
2023-10-02 12:30:00,28.6,28.67,28.55,28.58,119776.0,27.2288,27.2955,27.1812,27.2098,119776.0
2023-10-02 13:00:00,28.57,28.61,28.5,28.57,321667.0,27.2003,27.2384,27.1336,27.2003,321667.0
2023-10-02 13:30:00,28.57,28.58,28.45,28.55,318098.0,27.2003,27.2098,27.086,27.1812,318098.0
2023-10-02 14:00:00,28.55,28.68,28.53,28.53,168113.0,27.1812,27.305,27.1622,27.1622,168113.0
2023-10-02 14:30:00,28.53,28.59,28.48,28.55,279309.0,27.1622,27.2193,27.1146,27.1812,279309.0
2023-10-02 15:00:00,28.54,28.59,28.49,28.55,222471.0,27.1717,27.2193,27.1241,27.1812,222471.0
2023-10-02 15:30:00,28.55,28.63,28.53,28.58,815262.0,27.1812,27.2574,27.1622,27.2098,815262.0
2023-10-03 09:30:00,28.33,28.66,28.31,28.61,173877.0,26.9718,27.286,26.9527,27.2384,173877.0
2023-10-03 10:00:00,28.6,28.61,28.34,28.46,291986.0,27.2288,27.2384,26.9813,27.0956,291986.0
2023-10-03 10:30:00,28.46,28.47,28.18,28.18,226716.0,27.0956,27.1051,26.829,26.829,226716.0
2023-10-03 11:00:00,28.16,28.28,28.08,28.25,161763.0,26.8099,26.9242,26.7338,26.8956,161763.0
2023-10-03 11:30:00,28.25,28.28,28.08,28.13,176147.0,26.8956,26.9242,26.7338,26.7814,176147.0
2023-10-03 12:00:00,28.14,28.22,28.06,28.14,95774.0,26.7909,26.8671,26.7147,26.7909,95774.0
2023-10-03 12:30:00,28.14,28.16,28.09,28.15,291433.0,26.7909,26.8099,26.7433,26.8004,291433.0
2023-10-03 13:00:00,28.15,28.17,28.01,28.05,78512.0,26.8004,26.8195,26.6671,26.7052,78512.0
2023-10-03 13:30:00,28.05,28.05,27.97,27.98,89285.0,26.7052,26.7052,26.629,26.6386,89285.0
2023-10-03 14:00:00,27.99,28.0,27.9,27.94,79255.0,26.6481,26.6576,26.5624,26.6005,79255.0
2023-10-03 14:30:00,27.94,27.98,27.92,27.93,89767.0,26.6005,26.6386,26.5814,26.591,89767.0
2023-10-03 15:00:00,27.92,27.93,27.85,27.86,191196.0,26.5814,26.591,26.5148,26.5243,191196.0
2023-10-03 15:30:00,27.87,27.96,27.85,27.95,607053.0,26.5338,26.6195,26.5148,26.61,607053.0
2023-10-04 09:30:00,27.9,28.03,27.81,27.81,122653.0,26.5624,26.6862,26.4767,26.4767,122653.0
2023-10-04 10:00:00,27.8,27.84,27.62,27.64,117256.0,26.4672,26.5053,26.2958,26.3149,117256.0
2023-10-04 10:30:00,27.63,27.72,27.6,27.62,99498.0,26.3053,26.391,26.2768,26.2958,99498.0
2023-10-04 11:00:00,27.62,27.73,27.58,27.71,124672.0,26.2958,26.4006,26.2577,26.3815,124672.0
2023-10-04 11:30:00,27.71,27.82,27.65,27.82,100472.0,26.3815,26.4862,26.3244,26.4862,100472.0
2023-10-04 12:00:00,27.83,27.87,27.78,27.87,77100.0,26.4958,26.5338,26.4482,26.5338,77100.0
2023-10-04 12:30:00,27.89,27.95,27.83,27.86,73279.0,26.5529,26.61,26.4958,26.5243,73279.0
2023-10-04 13:00:00,27.87,27.88,27.78,27.79,57926.0,26.5338,26.5434,26.4482,26.4577,57926.0
2023-10-04 13:30:00,27.78,27.83,27.75,27.77,86204.0,26.4482,26.4958,26.4196,26.4386,86204.0
2023-10-04 14:00:00,27.76,27.77,27.62,27.68,77301.0,26.4291,26.4386,26.2958,26.3529,77301.0
2023-10-04 14:30:00,27.68,27.75,27.67,27.75,63476.0,26.3529,26.4196,26.3434,26.4196,63476.0
2023-10-04 15:00:00,27.75,27.83,27.73,27.8,97294.0,26.4196,26.4958,26.4006,26.4672,97294.0
2023-10-04 15:30:00,27.81,27.9,27.8,27.84,402130.0,26.4767,26.5624,26.4672,26.5053,402130.0
2023-10-05 09:30:00,27.88,28.03,27.62,27.73,143253.0,26.5434,26.6862,26.2958,26.4006,143253.0
2023-10-05 10:00:00,27.73,27.74,27.6,27.66,86552.0,26.4006,26.4101,26.2768,26.3339,86552.0
2023-10-05 10:30:00,27.64,27.68,27.51,27.59,218405.0,26.3149,26.3529,26.1911,26.2673,218405.0
2023-10-05 11:00:00,27.59,27.63,27.51,27.55,79830.0,26.2673,26.3053,26.1911,26.2292,79830.0
2023-10-05 11:30:00,27.54,27.59,27.46,27.47,80660.0,26.2197,26.2673,26.1435,26.153,80660.0
2023-10-05 12:00:00,27.46,27.54,27.42,27.51,112256.0,26.1435,26.2197,26.1054,26.1911,112256.0
2023-10-05 12:30:00,27.51,27.55,27.45,27.51,64139.0,26.1911,26.2292,26.134,26.1911,64139.0
2023-10-05 13:00:00,27.52,27.55,27.46,27.53,81392.0,26.2006,26.2292,26.1435,26.2101,81392.0
2023-10-05 13:30:00,27.52,27.64,27.49,27.62,64392.0,26.2006,26.3149,26.1721,26.2958,64392.0
2023-10-05 14:00:00,27.63,27.69,27.61,27.64,55822.0,26.3053,26.3625,26.2863,26.3149,55822.0
2023-10-05 14:30:00,27.65,27.73,27.65,27.68,69233.0,26.3244,26.4006,26.3244,26.3529,69233.0
2023-10-05 15:00:00,27.68,27.68,27.57,27.59,85013.0,26.3529,26.3529,26.2482,26.2673,85013.0
2023-10-05 15:30:00,27.59,27.59,27.53,27.58,458781.0,26.2673,26.2673,26.2101,26.2577,458781.0
2023-10-06 09:30:00,27.41,27.62,27.41,27.47,179884.0,26.0959,26.2958,26.0959,26.153,179884.0
2023-10-06 10:00:00,27.47,27.61,27.37,27.61,231557.0,26.153,26.2863,26.0578,26.2863,231557.0
2023-10-06 10:30:00,27.62,27.86,27.59,27.68,266105.0,26.2958,26.5243,26.2673,26.3529,266105.0
2023-10-06 11:00:00,27.68,27.96,27.65,27.92,184243.0,26.3529,26.6195,26.3244,26.5814,184243.0
2023-10-06 11:30:00,27.93,28.25,27.92,28.24,191806.0,26.591,26.8956,26.5814,26.8861,191806.0
2023-10-06 12:00:00,28.24,28.3,28.14,28.14,128120.0,26.8861,26.9432,26.7909,26.7909,128120.0
2023-10-06 12:30:00,28.15,28.25,28.09,28.22,131754.0,26.8004,26.8956,26.7433,26.8671,131754.0
2023-10-06 13:00:00,28.21,28.26,28.13,28.24,118181.0,26.8575,26.9051,26.7814,26.8861,118181.0
2023-10-06 13:30:00,28.24,28.27,28.16,28.26,114969.0,26.8861,26.9147,26.8099,26.9051,114969.0
2023-10-06 14:00:00,28.26,28.36,28.23,28.36,119547.0,26.9051,27.0003,26.8766,27.0003,119547.0
2023-10-06 14:30:00,28.36,28.4,28.33,28.37,131579.0,27.0003,27.0384,26.9718,27.0099,131579.0
2023-10-06 15:00:00,28.37,28.38,28.26,28.33,163930.0,27.0099,27.0194,26.9051,26.9718,163930.0
2023-10-06 15:30:00,28.33,28.34,28.14,28.19,863748.0,26.9718,26.9813,26.7909,26.8385,863748.0
2023-10-09 09:30:00,27.86,28.02,27.56,27.59,202231.0,26.5243,26.6766,26.2387,26.2673,202231.0
2023-10-09 10:00:00,27.59,27.81,27.45,27.8,128937.0,26.2673,26.4767,26.134,26.4672,128937.0
2023-10-09 10:30:00,27.81,27.86,27.68,27.71,132733.0,26.4767,26.5243,26.3529,26.3815,132733.0
2023-10-09 11:00:00,27.7,27.82,27.69,27.8,74339.0,26.372,26.4862,26.3625,26.4672,74339.0
2023-10-09 11:30:00,27.8,27.93,27.8,27.93,84925.0,26.4672,26.591,26.4672,26.591,84925.0
2023-10-09 12:00:00,27.93,28.09,27.9,27.98,100673.0,26.591,26.7433,26.5624,26.6386,100673.0
2023-10-09 12:30:00,27.98,28.06,27.94,27.96,102478.0,26.6386,26.7147,26.6005,26.6195,102478.0
2023-10-09 13:00:00,27.96,28.02,27.94,28.0,109362.0,26.6195,26.6766,26.6005,26.6576,109362.0
2023-10-09 13:30:00,28.0,28.24,28.0,28.21,121944.0,26.6576,26.8861,26.6576,26.8575,121944.0
2023-10-09 14:00:00,28.21,28.22,28.14,28.17,99478.0,26.8575,26.8671,26.7909,26.8195,99478.0
2023-10-09 14:30:00,28.17,28.24,28.1,28.21,82530.0,26.8195,26.8861,26.7528,26.8575,82530.0
2023-10-09 15:00:00,28.21,28.22,28.09,28.13,170695.0,26.8575,26.8671,26.7433,26.7814,170695.0
2023-10-09 15:30:00,28.13,28.23,28.11,28.18,488803.0,26.7814,26.8766,26.7623,26.829,488803.0
2023-10-10 09:30:00,28.25,28.27,28.07,28.14,184209.0,26.8956,26.9147,26.7243,26.7909,184209.0
2023-10-10 10:00:00,28.14,28.48,28.11,28.37,254510.0,26.7909,27.1146,26.7623,27.0099,254510.0
2023-10-10 10:30:00,28.36,28.42,28.25,28.28,172651.0,27.0003,27.0575,26.8956,26.9242,172651.0
2023-10-10 11:00:00,28.27,28.32,28.16,28.17,188627.0,26.9147,26.9623,26.8099,26.8195,188627.0
2023-10-10 11:30:00,28.17,28.22,27.9,27.94,657190.0,26.8195,26.8671,26.5624,26.6005,657190.0
2023-10-10 12:00:00,27.93,27.96,27.53,27.79,554436.0,26.591,26.6195,26.2101,26.4577,554436.0
2023-10-10 12:30:00,27.8,27.82,27.71,27.79,274663.0,26.4672,26.4862,26.3815,26.4577,274663.0
2023-10-10 13:00:00,27.78,27.78,27.49,27.63,273480.0,26.4482,26.4482,26.1721,26.3053,273480.0
2023-10-10 13:30:00,27.63,27.64,27.47,27.49,251753.0,26.3053,26.3149,26.153,26.1721,251753.0
2023-10-10 14:00:00,27.49,27.54,27.37,27.41,259793.0,26.1721,26.2197,26.0578,26.0959,259793.0
2023-10-10 14:30:00,27.41,27.56,27.4,27.47,208649.0,26.0959,26.2387,26.0864,26.153,208649.0
2023-10-10 15:00:00,27.48,27.53,27.42,27.44,284581.0,26.1625,26.2101,26.1054,26.1245,284581.0
2023-10-10 15:30:00,27.44,27.65,27.4,27.65,1002206.0,26.1245,26.3244,26.0864,26.3244,1002206.0
2023-10-11 09:30:00,27.8,28.11,27.75,27.95,231603.0,26.4672,26.7623,26.4196,26.61,231603.0
2023-10-11 10:00:00,27.95,28.02,27.69,27.72,316778.0,26.61,26.6766,26.3625,26.391,316778.0
2023-10-11 10:30:00,27.73,27.78,27.65,27.7,205933.0,26.4006,26.4482,26.3244,26.372,205933.0
2023-10-11 11:00:00,27.7,27.72,27.45,27.49,139260.0,26.372,26.391,26.134,26.1721,139260.0
2023-10-11 11:30:00,27.49,27.63,27.44,27.46,91615.0,26.1721,26.3053,26.1245,26.1435,91615.0
2023-10-11 12:00:00,27.46,27.52,27.4,27.41,61072.0,26.1435,26.2006,26.0864,26.0959,61072.0
2023-10-11 12:30:00,27.41,27.45,27.37,27.42,63420.0,26.0959,26.134,26.0578,26.1054,63420.0
2023-10-11 13:00:00,27.41,27.48,27.4,27.45,56319.0,26.0959,26.1625,26.0864,26.134,56319.0
2023-10-11 13:30:00,27.45,28.14,27.44,28.13,1009679.0,26.134,26.7909,26.1245,26.7814,1009679.0
2023-10-11 14:00:00,28.12,28.23,28.05,28.19,416323.0,26.7719,26.8766,26.7052,26.8385,416323.0
2023-10-11 14:30:00,28.19,28.22,28.06,28.08,327260.0,26.8385,26.8671,26.7147,26.7338,327260.0
2023-10-11 15:00:00,28.08,28.08,27.92,27.98,186961.0,26.7338,26.7338,26.5814,26.6386,186961.0
2023-10-11 15:30:00,27.97,28.07,27.96,28.02,1096487.0,26.629,26.7243,26.6195,26.6766,1096487.0
2023-10-12 09:30:00,28.16,28.16,27.64,27.84,222379.0,26.8099,26.8099,26.3149,26.5053,222379.0
2023-10-12 10:00:00,27.83,27.85,27.69,27.7,119723.0,26.4958,26.5148,26.3625,26.372,119723.0
2023-10-12 10:30:00,27.69,27.7,27.5,27.54,119364.0,26.3625,26.372,26.1816,26.2197,119364.0
2023-10-12 11:00:00,27.54,27.71,27.5,27.68,119405.0,26.2197,26.3815,26.1816,26.3529,119405.0
2023-10-12 11:30:00,27.67,27.67,27.51,27.54,72585.0,26.3434,26.3434,26.1911,26.2197,72585.0
2023-10-12 12:00:00,27.54,27.58,27.45,27.46,93429.0,26.2197,26.2577,26.134,26.1435,93429.0
2023-10-12 12:30:00,27.46,27.5,27.4,27.41,90810.0,26.1435,26.1816,26.0864,26.0959,90810.0
2023-10-12 13:00:00,27.42,27.43,27.17,27.17,125355.0,26.1054,26.1149,25.8674,25.8674,125355.0
2023-10-12 13:30:00,27.17,27.2,27.11,27.11,128532.0,25.8674,25.896,25.8103,25.8103,128532.0
2023-10-12 14:00:00,27.11,27.17,27.07,27.17,89218.0,25.8103,25.8674,25.7722,25.8674,89218.0
2023-10-12 14:30:00,27.17,27.23,27.14,27.17,101044.0,25.8674,25.9245,25.8388,25.8674,101044.0
2023-10-12 15:00:00,27.17,27.24,27.15,27.23,104847.0,25.8674,25.934,25.8484,25.9245,104847.0
2023-10-12 15:30:00,27.23,27.4,27.22,27.39,415719.0,25.9245,26.0864,25.915,26.0769,415719.0
2023-10-13 09:30:00,27.26,27.47,27.24,27.37,92364.0,25.9531,26.153,25.934,26.0578,92364.0
2023-10-13 10:00:00,27.36,27.43,27.29,27.37,96078.0,26.0483,26.1149,25.9816,26.0578,96078.0
2023-10-13 10:30:00,27.36,27.45,27.32,27.37,101708.0,26.0483,26.134,26.0102,26.0578,101708.0
2023-10-13 11:00:00,27.38,27.52,27.3,27.46,99045.0,26.0673,26.2006,25.9912,26.1435,99045.0
2023-10-13 11:30:00,27.46,27.51,27.32,27.36,93538.0,26.1435,26.1911,26.0102,26.0483,93538.0
2023-10-13 12:00:00,27.36,27.58,27.35,27.58,68399.0,26.0483,26.2577,26.0388,26.2577,68399.0
2023-10-13 12:30:00,27.58,27.61,27.37,27.52,206278.0,26.2577,26.2863,26.0578,26.2006,206278.0
2023-10-13 13:00:00,27.52,27.55,27.44,27.55,336765.0,26.2006,26.2292,26.1245,26.2292,336765.0
2023-10-13 13:30:00,27.55,27.73,27.54,27.64,181552.0,26.2292,26.4006,26.2197,26.3149,181552.0
2023-10-13 14:00:00,27.64,27.7,27.6,27.67,166941.0,26.3149,26.372,26.2768,26.3434,166941.0
2023-10-13 14:30:00,27.67,27.71,27.6,27.62,469748.0,26.3434,26.3815,26.2768,26.2958,469748.0
2023-10-13 15:00:00,27.62,27.64,27.55,27.59,172120.0,26.2958,26.3149,26.2292,26.2673,172120.0
2023-10-13 15:30:00,27.59,27.63,27.51,27.6,583781.0,26.2673,26.3053,26.1911,26.2768,583781.0
2023-10-16 09:30:00,27.92,28.15,27.51,27.97,186571.0,26.5814,26.8004,26.1911,26.629,186571.0
2023-10-16 10:00:00,27.96,27.97,27.74,27.92,138900.0,26.6195,26.629,26.4101,26.5814,138900.0
2023-10-16 10:30:00,27.93,28.02,27.88,27.99,134180.0,26.591,26.6766,26.5434,26.6481,134180.0
2023-10-16 11:00:00,28.0,28.09,27.99,28.05,108466.0,26.6576,26.7433,26.6481,26.7052,108466.0
2023-10-16 11:30:00,28.05,28.16,28.0,28.15,104217.0,26.7052,26.8099,26.6576,26.8004,104217.0
2023-10-16 12:00:00,28.16,28.28,28.14,28.21,127326.0,26.8099,26.9242,26.7909,26.8575,127326.0
2023-10-16 12:30:00,28.21,28.27,28.15,28.2,86798.0,26.8575,26.9147,26.8004,26.848,86798.0
2023-10-16 13:00:00,28.19,28.26,28.12,28.26,119302.0,26.8385,26.9051,26.7719,26.9051,119302.0
2023-10-16 13:30:00,28.26,28.3,28.2,28.23,106098.0,26.9051,26.9432,26.848,26.8766,106098.0
2023-10-16 14:00:00,28.23,28.3,28.18,28.19,123127.0,26.8766,26.9432,26.829,26.8385,123127.0
2023-10-16 14:30:00,28.18,28.23,28.1,28.22,89409.0,26.829,26.8766,26.7528,26.8671,89409.0
2023-10-16 15:00:00,28.22,28.29,28.18,28.29,128494.0,26.8671,26.9337,26.829,26.9337,128494.0
2023-10-16 15:30:00,28.3,28.36,28.26,28.33,554422.0,26.9432,27.0003,26.9051,26.9718,554422.0
2023-10-17 09:30:00,28.21,28.73,28.21,28.7,153763.0,26.8575,27.3526,26.8575,27.324,153763.0
2023-10-17 10:00:00,28.7,29.18,28.62,28.92,211960.0,27.324,27.781,27.2479,27.5335,211960.0
2023-10-17 10:30:00,28.9,28.91,28.78,28.89,128695.0,27.5145,27.524,27.4002,27.5049,128695.0
2023-10-17 11:00:00,28.89,28.95,28.8,28.8,98019.0,27.5049,27.5621,27.4193,27.4193,98019.0
2023-10-17 11:30:00,28.8,29.07,28.79,29.04,87711.0,27.4193,27.6763,27.4097,27.6477,87711.0
2023-10-17 12:00:00,29.03,29.15,28.98,29.13,101320.0,27.6382,27.7525,27.5906,27.7334,101320.0
2023-10-17 12:30:00,29.13,29.13,28.92,28.96,85894.0,27.7334,27.7334,27.5335,27.5716,85894.0
2023-10-17 13:00:00,28.96,29.05,28.96,29.02,79616.0,27.5716,27.6573,27.5716,27.6287,79616.0
2023-10-17 13:30:00,29.03,29.03,28.89,28.92,120647.0,27.6382,27.6382,27.5049,27.5335,120647.0
2023-10-17 14:00:00,28.92,29.03,28.92,29.01,73134.0,27.5335,27.6382,27.5335,27.6192,73134.0
2023-10-17 14:30:00,29.01,29.14,28.97,29.02,131423.0,27.6192,27.743,27.5811,27.6287,131423.0
2023-10-17 15:00:00,29.01,29.14,28.99,29.13,159682.0,27.6192,27.743,27.6001,27.7334,159682.0
2023-10-17 15:30:00,29.13,29.15,29.05,29.05,580442.0,27.7334,27.7525,27.6573,27.6573,580442.0
2023-10-18 09:30:00,28.85,29.05,28.66,28.75,140028.0,27.4669,27.6573,27.286,27.3717,140028.0
2023-10-18 10:00:00,28.76,28.84,28.71,28.72,126392.0,27.3812,27.4573,27.3336,27.3431,126392.0
2023-10-18 10:30:00,28.73,28.8,28.52,28.57,182682.0,27.3526,27.4193,27.1527,27.2003,182682.0
2023-10-18 11:00:00,28.57,28.74,28.57,28.73,98965.0,27.2003,27.3621,27.2003,27.3526,98965.0
2023-10-18 11:30:00,28.73,28.77,28.61,28.73,73996.0,27.3526,27.3907,27.2384,27.3526,73996.0
2023-10-18 12:00:00,28.73,28.82,28.64,28.71,79802.0,27.3526,27.4383,27.2669,27.3336,79802.0
2023-10-18 12:30:00,28.71,28.79,28.68,28.71,62097.0,27.3336,27.4097,27.305,27.3336,62097.0
2023-10-18 13:00:00,28.7,28.86,28.67,28.81,76105.0,27.324,27.4764,27.2955,27.4288,76105.0
2023-10-18 13:30:00,28.8,28.81,28.69,28.76,70477.0,27.4193,27.4288,27.3145,27.3812,70477.0
2023-10-18 14:00:00,28.77,28.79,28.68,28.69,78391.0,27.3907,27.4097,27.305,27.3145,78391.0
2023-10-18 14:30:00,28.69,28.74,28.58,28.65,81837.0,27.3145,27.3621,27.2098,27.2764,81837.0
2023-10-18 15:00:00,28.65,28.71,28.55,28.63,122960.0,27.2764,27.3336,27.1812,27.2574,122960.0
2023-10-18 15:30:00,28.64,28.66,28.55,28.59,537393.0,27.2669,27.286,27.1812,27.2193,537393.0
2023-10-19 09:30:00,28.5,28.57,28.36,28.41,153049.0,27.1336,27.2003,27.0003,27.048,153049.0
2023-10-19 10:00:00,28.4,28.52,28.31,28.38,111115.0,27.0384,27.1527,26.9527,27.0194,111115.0
2023-10-19 10:30:00,28.39,28.46,28.33,28.4,90435.0,27.0289,27.0956,26.9718,27.0384,90435.0
2023-10-19 11:00:00,28.38,28.51,28.35,28.49,104927.0,27.0194,27.1432,26.9908,27.1241,104927.0
2023-10-19 11:30:00,28.49,28.68,28.49,28.57,116517.0,27.1241,27.305,27.1241,27.2003,116517.0
2023-10-19 12:00:00,28.56,28.85,28.5,28.65,146475.0,27.1908,27.4669,27.1336,27.2764,146475.0
2023-10-19 12:30:00,28.65,28.83,28.53,28.78,83815.0,27.2764,27.4478,27.1622,27.4002,83815.0
2023-10-19 13:00:00,28.79,28.87,28.73,28.8,110065.0,27.4097,27.4859,27.3526,27.4193,110065.0
2023-10-19 13:30:00,28.81,28.83,28.58,28.66,129015.0,27.4288,27.4478,27.2098,27.286,129015.0
2023-10-19 14:00:00,28.66,28.69,28.58,28.63,89627.0,27.286,27.3145,27.2098,27.2574,89627.0
2023-10-19 14:30:00,28.61,28.61,28.45,28.52,119140.0,27.2384,27.2384,27.086,27.1527,119140.0
2023-10-19 15:00:00,28.52,28.52,28.37,28.41,119431.0,27.1527,27.1527,27.0099,27.048,119431.0
2023-10-19 15:30:00,28.41,28.48,28.31,28.41,454608.0,27.048,27.1146,26.9527,27.048,454608.0
2023-10-20 09:30:00,28.51,28.58,28.11,28.16,178935.0,27.1432,27.2098,26.7623,26.8099,178935.0
2023-10-20 10:00:00,28.15,28.2,28.09,28.15,82967.0,26.8004,26.848,26.7433,26.8004,82967.0
2023-10-20 10:30:00,28.14,28.3,28.13,28.18,85252.0,26.7909,26.9432,26.7814,26.829,85252.0
2023-10-20 11:00:00,28.17,28.22,28.0,28.08,82539.0,26.8195,26.8671,26.6576,26.7338,82539.0
2023-10-20 11:30:00,28.07,28.18,27.94,28.14,92549.0,26.7243,26.829,26.6005,26.7909,92549.0
2023-10-20 12:00:00,28.13,28.13,28.0,28.03,73550.0,26.7814,26.7814,26.6576,26.6862,73550.0
2023-10-20 12:30:00,28.03,28.05,27.96,28.02,80999.0,26.6862,26.7052,26.6195,26.6766,80999.0
2023-10-20 13:00:00,28.03,28.12,27.95,28.07,111735.0,26.6862,26.7719,26.61,26.7243,111735.0
2023-10-20 13:30:00,28.08,28.11,27.98,28.11,73687.0,26.7338,26.7623,26.6386,26.7623,73687.0
2023-10-20 14:00:00,28.12,28.13,28.0,28.02,83017.0,26.7719,26.7814,26.6576,26.6766,83017.0
2023-10-20 14:30:00,28.02,28.13,28.02,28.1,94946.0,26.6766,26.7814,26.6766,26.7528,94946.0
2023-10-20 15:00:00,28.1,28.18,28.09,28.14,138923.0,26.7528,26.829,26.7433,26.7909,138923.0
2023-10-20 15:30:00,28.14,28.2,28.09,28.11,429314.0,26.7909,26.848,26.7433,26.7623,429314.0
2023-10-23 09:30:00,27.79,27.82,27.39,27.59,120582.0,26.4577,26.4862,26.0769,26.2673,120582.0
2023-10-23 10:00:00,27.58,27.78,27.53,27.7,154484.0,26.2577,26.4482,26.2101,26.372,154484.0
2023-10-23 10:30:00,27.7,27.9,27.7,27.88,137769.0,26.372,26.5624,26.372,26.5434,137769.0
2023-10-23 11:00:00,27.88,27.98,27.83,27.95,87610.0,26.5434,26.6386,26.4958,26.61,87610.0
2023-10-23 11:30:00,27.95,28.0,27.88,28.0,78376.0,26.61,26.6576,26.5434,26.6576,78376.0
2023-10-23 12:00:00,27.99,28.0,27.85,28.0,63216.0,26.6481,26.6576,26.5148,26.6576,63216.0
2023-10-23 12:30:00,27.99,28.13,27.98,28.13,74079.0,26.6481,26.7814,26.6386,26.7814,74079.0
2023-10-23 13:00:00,28.13,28.14,27.99,28.0,120102.0,26.7814,26.7909,26.6481,26.6576,120102.0
2023-10-23 13:30:00,28.01,28.08,27.97,28.04,113916.0,26.6671,26.7338,26.629,26.6957,113916.0
2023-10-23 14:00:00,28.04,28.04,27.94,28.02,128346.0,26.6957,26.6957,26.6005,26.6766,128346.0
2023-10-23 14:30:00,28.01,28.1,27.96,28.08,205075.0,26.6671,26.7528,26.6195,26.7338,205075.0
2023-10-23 15:00:00,28.09,28.09,27.83,27.84,257865.0,26.7433,26.7433,26.4958,26.5053,257865.0
2023-10-23 15:30:00,27.85,27.95,27.8,27.91,593927.0,26.5148,26.61,26.4672,26.5719,593927.0
2023-10-24 09:30:00,28.08,28.35,27.8,28.18,165984.0,26.7338,26.9908,26.4672,26.829,165984.0
2023-10-24 10:00:00,28.18,28.18,27.99,28.09,121664.0,26.829,26.829,26.6481,26.7433,121664.0
2023-10-24 10:30:00,28.09,28.12,28.01,28.04,89437.0,26.7433,26.7719,26.6671,26.6957,89437.0
2023-10-24 11:00:00,28.04,28.04,27.86,27.86,120871.0,26.6957,26.6957,26.5243,26.5243,120871.0
2023-10-24 11:30:00,27.86,27.86,27.72,27.81,143933.0,26.5243,26.5243,26.391,26.4767,143933.0
2023-10-24 12:00:00,27.82,27.84,27.7,27.73,95986.0,26.4862,26.5053,26.372,26.4006,95986.0
2023-10-24 12:30:00,27.73,27.79,27.71,27.76,88599.0,26.4006,26.4577,26.3815,26.4291,88599.0
2023-10-24 13:00:00,27.76,27.8,27.72,27.79,102618.0,26.4291,26.4672,26.391,26.4577,102618.0
2023-10-24 13:30:00,27.79,27.93,27.77,27.91,188677.0,26.4577,26.591,26.4386,26.5719,188677.0
2023-10-24 14:00:00,27.91,27.96,27.86,27.92,86028.0,26.5719,26.6195,26.5243,26.5814,86028.0
2023-10-24 14:30:00,27.92,27.97,27.89,27.9,101243.0,26.5814,26.629,26.5529,26.5624,101243.0
2023-10-24 15:00:00,27.91,27.92,27.86,27.89,91014.0,26.5719,26.5814,26.5243,26.5529,91014.0
2023-10-24 15:30:00,27.9,27.98,27.84,27.92,392818.0,26.5624,26.6386,26.5053,26.5814,392818.0
2023-10-25 09:30:00,27.67,27.99,27.63,27.75,101403.0,26.3434,26.6481,26.3053,26.4196,101403.0
2023-10-25 10:00:00,27.75,27.77,27.55,27.56,97392.0,26.4196,26.4386,26.2292,26.2387,97392.0
2023-10-25 10:30:00,27.56,27.72,27.54,27.68,95722.0,26.2387,26.391,26.2197,26.3529,95722.0
2023-10-25 11:00:00,27.67,27.89,27.66,27.82,120615.0,26.3434,26.5529,26.3339,26.4862,120615.0
2023-10-25 11:30:00,27.81,27.94,27.79,27.91,98223.0,26.4767,26.6005,26.4577,26.5719,98223.0
2023-10-25 12:00:00,27.9,27.9,27.81,27.9,132349.0,26.5624,26.5624,26.4767,26.5624,132349.0
2023-10-25 12:30:00,27.9,27.97,27.76,27.77,81316.0,26.5624,26.629,26.4291,26.4386,81316.0
2023-10-25 13:00:00,27.77,27.9,27.75,27.89,82790.0,26.4386,26.5624,26.4196,26.5529,82790.0
2023-10-25 13:30:00,27.89,27.91,27.77,27.84,80186.0,26.5529,26.5719,26.4386,26.5053,80186.0
2023-10-25 14:00:00,27.84,27.92,27.81,27.87,102482.0,26.5053,26.5814,26.4767,26.5338,102482.0
2023-10-25 14:30:00,27.87,27.89,27.8,27.84,108762.0,26.5338,26.5529,26.4672,26.5053,108762.0
2023-10-25 15:00:00,27.83,27.87,27.76,27.85,110602.0,26.4958,26.5338,26.4291,26.5148,110602.0
2023-10-25 15:30:00,27.84,27.93,27.84,27.88,454299.0,26.5053,26.591,26.5053,26.5434,454299.0
2023-10-26 09:30:00,27.91,28.05,27.65,27.66,125115.0,26.5719,26.7052,26.3244,26.3339,125115.0
2023-10-26 10:00:00,27.67,28.03,27.63,28.0,139932.0,26.3434,26.6862,26.3053,26.6576,139932.0
2023-10-26 10:30:00,28.01,28.2,27.92,28.17,141822.0,26.6671,26.848,26.5814,26.8195,141822.0
2023-10-26 11:00:00,28.17,28.24,28.13,28.14,94842.0,26.8195,26.8861,26.7814,26.7909,94842.0
2023-10-26 11:30:00,28.14,28.15,28.05,28.09,100350.0,26.7909,26.8004,26.7052,26.7433,100350.0
2023-10-26 12:00:00,28.08,28.1,27.99,28.03,74948.0,26.7338,26.7528,26.6481,26.6862,74948.0
2023-10-26 12:30:00,28.02,28.06,27.94,27.95,65548.0,26.6766,26.7147,26.6005,26.61,65548.0
2023-10-26 13:00:00,27.94,28.02,27.88,27.94,118142.0,26.6005,26.6766,26.5434,26.6005,118142.0
2023-10-26 13:30:00,27.94,28.01,27.87,28.01,104359.0,26.6005,26.6671,26.5338,26.6671,104359.0
2023-10-26 14:00:00,28.01,28.19,28.0,28.12,216713.0,26.6671,26.8385,26.6576,26.7719,216713.0
2023-10-26 14:30:00,28.12,28.2,28.06,28.2,205470.0,26.7719,26.848,26.7147,26.848,205470.0
2023-10-26 15:00:00,28.2,28.26,28.07,28.07,117327.0,26.848,26.9051,26.7243,26.7243,117327.0
2023-10-26 15:30:00,28.07,28.09,27.99,28.0,429311.0,26.7243,26.7433,26.6481,26.6576,429311.0
2023-10-27 09:30:00,28.13,28.19,27.76,27.78,140144.0,26.7814,26.8385,26.4291,26.4482,140144.0
2023-10-27 10:00:00,27.77,28.02,27.69,28.0,93486.0,26.4386,26.6766,26.3625,26.6576,93486.0
2023-10-27 10:30:00,28.01,28.24,28.0,28.18,117580.0,26.6671,26.8861,26.6576,26.829,117580.0
2023-10-27 11:00:00,28.19,28.26,28.13,28.21,91551.0,26.8385,26.9051,26.7814,26.8575,91551.0
2023-10-27 11:30:00,28.21,28.24,28.1,28.12,68989.0,26.8575,26.8861,26.7528,26.7719,68989.0
2023-10-27 12:00:00,28.11,28.11,27.94,27.94,83989.0,26.7623,26.7623,26.6005,26.6005,83989.0
2023-10-27 12:30:00,27.94,28.02,27.92,27.94,66814.0,26.6005,26.6766,26.5814,26.6005,66814.0
2023-10-27 13:00:00,27.94,27.96,27.82,27.84,84079.0,26.6005,26.6195,26.4862,26.5053,84079.0
2023-10-27 13:30:00,27.85,27.85,27.71,27.76,60230.0,26.5148,26.5148,26.3815,26.4291,60230.0
2023-10-27 14:00:00,27.77,27.8,27.69,27.75,89606.0,26.4386,26.4672,26.3625,26.4196,89606.0
2023-10-27 14:30:00,27.74,27.84,27.67,27.69,143172.0,26.4101,26.5053,26.3434,26.3625,143172.0
2023-10-27 15:00:00,27.69,27.71,27.62,27.7,133242.0,26.3625,26.3815,26.2958,26.372,133242.0
2023-10-27 15:30:00,27.69,27.73,27.59,27.59,738959.0,26.3625,26.4006,26.2673,26.2673,738959.0
2023-10-30 09:30:00,28.05,28.17,27.79,27.84,180965.0,26.7052,26.8195,26.4577,26.5053,180965.0
2023-10-30 10:00:00,27.85,28.1,27.83,27.98,170363.0,26.5148,26.7528,26.4958,26.6386,170363.0
2023-10-30 10:30:00,27.97,28.07,27.89,27.99,192551.0,26.629,26.7243,26.5529,26.6481,192551.0
2023-10-30 11:00:00,28.0,28.16,27.99,28.1,179531.0,26.6576,26.8099,26.6481,26.7528,179531.0
2023-10-30 11:30:00,28.1,28.14,27.98,28.01,102407.0,26.7528,26.7909,26.6386,26.6671,102407.0
2023-10-30 12:00:00,28.02,28.02,27.9,27.94,88688.0,26.6766,26.6766,26.5624,26.6005,88688.0
2023-10-30 12:30:00,27.94,28.0,27.87,27.92,71962.0,26.6005,26.6576,26.5338,26.5814,71962.0
2023-10-30 13:00:00,27.92,28.02,27.91,28.0,119699.0,26.5814,26.6766,26.5719,26.6576,119699.0
2023-10-30 13:30:00,28.0,28.04,27.96,28.01,123363.0,26.6576,26.6957,26.6195,26.6671,123363.0
2023-10-30 14:00:00,28.01,28.01,27.92,27.96,109623.0,26.6671,26.6671,26.5814,26.6195,109623.0
2023-10-30 14:30:00,27.96,28.05,27.96,28.03,165439.0,26.6195,26.7052,26.6195,26.6862,165439.0
2023-10-30 15:00:00,28.03,28.11,27.99,28.08,154372.0,26.6862,26.7623,26.6481,26.7338,154372.0
2023-10-30 15:30:00,28.08,28.11,27.99,28.06,724417.0,26.7338,26.7623,26.6481,26.7147,724417.0
2023-10-31 09:30:00,27.85,27.9,27.56,27.87,188758.0,26.5148,26.5624,26.2387,26.5338,188758.0
2023-10-31 10:00:00,27.87,27.9,27.71,27.83,98252.0,26.5338,26.5624,26.3815,26.4958,98252.0
2023-10-31 10:30:00,27.83,27.88,27.72,27.84,121270.0,26.4958,26.5434,26.391,26.5053,121270.0
2023-10-31 11:00:00,27.84,27.88,27.76,27.8,125969.0,26.5053,26.5434,26.4291,26.4672,125969.0
2023-10-31 11:30:00,27.8,27.85,27.68,27.74,133377.0,26.4672,26.5148,26.3529,26.4101,133377.0
2023-10-31 12:00:00,27.74,27.79,27.54,27.56,225952.0,26.4101,26.4577,26.2197,26.2387,225952.0
2023-10-31 12:30:00,27.57,27.67,27.53,27.6,144398.0,26.2482,26.3434,26.2101,26.2768,144398.0
2023-10-31 13:00:00,27.6,27.7,27.55,27.64,105707.0,26.2768,26.372,26.2292,26.3149,105707.0
2023-10-31 13:30:00,27.64,27.66,27.51,27.57,63633.0,26.3149,26.3339,26.1911,26.2482,63633.0
2023-10-31 14:00:00,27.57,27.65,27.48,27.5,147495.0,26.2482,26.3244,26.1625,26.1816,147495.0
2023-10-31 14:30:00,27.51,27.58,27.48,27.55,161332.0,26.1911,26.2577,26.1625,26.2292,161332.0
2023-10-31 15:00:00,27.56,27.6,27.53,27.55,150132.0,26.2387,26.2768,26.2101,26.2292,150132.0
2023-10-31 15:30:00,27.54,27.6,27.5,27.55,689262.0,26.2197,26.2768,26.1816,26.2292,689262.0
2023-11-01 09:30:00,27.47,27.6,26.68,26.94,274657.0,26.153,26.2768,25.4009,25.6484,274657.0
2023-11-01 10:00:00,26.96,27.04,26.75,27.01,150658.0,25.6675,25.7436,25.4675,25.7151,150658.0
2023-11-01 10:30:00,27.02,27.15,26.99,27.09,127279.0,25.7246,25.8484,25.696,25.7912,127279.0
2023-11-01 11:00:00,27.09,27.09,26.69,26.7,272129.0,25.7912,25.7912,25.4104,25.4199,272129.0
2023-11-01 11:30:00,26.69,26.76,26.65,26.66,226920.0,25.4104,25.4771,25.3723,25.3819,226920.0
2023-11-01 12:00:00,26.66,26.7,26.37,26.39,336801.0,25.3819,25.4199,25.1058,25.1248,336801.0
2023-11-01 12:30:00,26.39,26.58,26.39,26.4,197671.0,25.1248,25.3057,25.1248,25.1343,197671.0
2023-11-01 13:00:00,26.4,26.41,26.27,26.28,206126.0,25.1343,25.1438,25.0105,25.0201,206126.0
2023-11-01 13:30:00,26.27,26.32,26.12,26.14,283611.0,25.0105,25.0582,24.8677,24.8868,283611.0
2023-11-01 14:00:00,26.14,26.28,26.01,26.15,248152.0,24.8868,25.0201,24.763,24.8963,248152.0
2023-11-01 14:30:00,26.15,26.19,25.99,26.09,316811.0,24.8963,24.9344,24.744,24.8392,316811.0
2023-11-01 15:00:00,26.09,26.47,26.08,26.41,361589.0,24.8392,25.201,24.8297,25.1438,361589.0
2023-11-01 15:30:00,26.42,26.61,26.4,26.6,701071.0,25.1534,25.3342,25.1343,25.3247,701071.0
2023-11-02 09:30:00,27.05,27.43,26.97,27.24,214913.0,25.7532,26.1149,25.677,25.934,214913.0
2023-11-02 10:00:00,27.25,27.31,27.04,27.18,144460.0,25.9436,26.0007,25.7436,25.8769,144460.0
2023-11-02 10:30:00,27.18,27.31,27.13,27.26,241780.0,25.8769,26.0007,25.8293,25.9531,241780.0
2023-11-02 11:00:00,27.26,27.29,27.1,27.14,181728.0,25.9531,25.9816,25.8008,25.8388,181728.0
2023-11-02 11:30:00,27.14,27.17,27.07,27.09,131861.0,25.8388,25.8674,25.7722,25.7912,131861.0
2023-11-02 12:00:00,27.08,27.08,26.95,26.99,179713.0,25.7817,25.7817,25.6579,25.696,179713.0
2023-11-02 12:30:00,26.99,27.05,26.96,27.01,199283.0,25.696,25.7532,25.6675,25.7151,199283.0
2023-11-02 13:00:00,27.01,27.16,27.0,27.14,136472.0,25.7151,25.8579,25.7056,25.8388,136472.0
2023-11-02 13:30:00,27.14,27.32,27.13,27.31,183147.0,25.8388,26.0102,25.8293,26.0007,183147.0
2023-11-02 14:00:00,27.3,27.34,27.2,27.23,167773.0,25.9912,26.0293,25.896,25.9245,167773.0
2023-11-02 14:30:00,27.23,27.29,27.18,27.26,156689.0,25.9245,25.9816,25.8769,25.9531,156689.0
2023-11-02 15:00:00,27.27,27.4,27.24,27.39,212976.0,25.9626,26.0864,25.934,26.0769,212976.0
2023-11-02 15:30:00,27.39,27.42,27.3,27.33,608520.0,26.0769,26.1054,25.9912,26.0197,608520.0
2023-11-03 09:30:00,27.91,28.21,27.89,28.18,116606.0,26.5719,26.8575,26.5529,26.829,116606.0
2023-11-03 10:00:00,28.19,28.29,28.07,28.19,118493.0,26.8385,26.9337,26.7243,26.8385,118493.0
2023-11-03 10:30:00,28.18,28.18,27.95,28.01,140521.0,26.829,26.829,26.61,26.6671,140521.0
2023-11-03 11:00:00,28.01,28.03,27.89,27.95,129012.0,26.6671,26.6862,26.5529,26.61,129012.0
2023-11-03 11:30:00,27.96,28.05,27.96,28.03,82674.0,26.6195,26.7052,26.6195,26.6862,82674.0
2023-11-03 12:00:00,28.03,28.04,27.88,27.96,129433.0,26.6862,26.6957,26.5434,26.6195,129433.0
2023-11-03 12:30:00,27.96,28.02,27.9,28.02,112126.0,26.6195,26.6766,26.5624,26.6766,112126.0
2023-11-03 13:00:00,28.02,28.05,27.95,27.99,81472.0,26.6766,26.7052,26.61,26.6481,81472.0
2023-11-03 13:30:00,27.99,28.1,27.97,28.08,161536.0,26.6481,26.7528,26.629,26.7338,161536.0
2023-11-03 14:00:00,28.08,28.15,28.07,28.15,86974.0,26.7338,26.8004,26.7243,26.8004,86974.0
2023-11-03 14:30:00,28.15,28.25,28.12,28.25,94015.0,26.8004,26.8956,26.7719,26.8956,94015.0
2023-11-03 15:00:00,28.24,28.25,28.07,28.07,128571.0,26.8861,26.8956,26.7243,26.7243,128571.0
2023-11-03 15:30:00,28.08,28.08,27.94,27.94,456408.0,26.7338,26.7338,26.6005,26.6005,456408.0
2023-11-06 09:30:00,27.95,28.16,27.73,27.76,173015.0,26.61,26.8099,26.4006,26.4291,173015.0
2023-11-06 10:00:00,27.77,27.87,27.57,27.78,135692.0,26.4386,26.5338,26.2482,26.4482,135692.0
2023-11-06 10:30:00,27.78,27.82,27.7,27.74,119341.0,26.4482,26.4862,26.372,26.4101,119341.0
2023-11-06 11:00:00,27.74,27.81,27.68,27.79,90447.0,26.4101,26.4767,26.3529,26.4577,90447.0
2023-11-06 11:30:00,27.79,27.8,27.68,27.78,121339.0,26.4577,26.4672,26.3529,26.4482,121339.0
2023-11-06 12:00:00,27.78,27.8,27.69,27.74,102633.0,26.4482,26.4672,26.3625,26.4101,102633.0
2023-11-06 12:30:00,27.73,27.77,27.66,27.68,79265.0,26.4006,26.4386,26.3339,26.3529,79265.0
2023-11-06 13:00:00,27.69,27.7,27.52,27.58,106087.0,26.3625,26.372,26.2006,26.2577,106087.0
2023-11-06 13:30:00,27.58,27.61,27.48,27.57,106371.0,26.2577,26.2863,26.1625,26.2482,106371.0
2023-11-06 14:00:00,27.57,27.66,27.55,27.63,97889.0,26.2482,26.3339,26.2292,26.3053,97889.0
2023-11-06 14:30:00,27.64,27.71,27.61,27.7,105084.0,26.3149,26.3815,26.2863,26.372,105084.0
2023-11-06 15:00:00,27.7,27.7,27.46,27.49,195065.0,26.372,26.372,26.1435,26.1721,195065.0
2023-11-06 15:30:00,27.49,27.51,27.4,27.45,719567.0,26.1721,26.1911,26.0864,26.134,719567.0
2023-11-07 09:30:00,27.02,27.36,27.02,27.29,223081.0,25.7246,26.0483,25.7246,25.9816,223081.0
2023-11-07 10:00:00,27.28,27.43,27.26,27.42,425265.0,25.9721,26.1149,25.9531,26.1054,425265.0
2023-11-07 10:30:00,27.42,27.48,27.26,27.3,143899.0,26.1054,26.1625,25.9531,25.9912,143899.0
2023-11-07 11:00:00,27.3,27.51,27.26,27.45,133693.0,25.9912,26.1911,25.9531,26.134,133693.0
2023-11-07 11:30:00,27.46,27.52,27.38,27.4,125691.0,26.1435,26.2006,26.0673,26.0864,125691.0
2023-11-07 12:00:00,27.41,27.42,27.3,27.32,90078.0,26.0959,26.1054,25.9912,26.0102,90078.0
2023-11-07 12:30:00,27.32,27.38,27.3,27.38,108406.0,26.0102,26.0673,25.9912,26.0673,108406.0
2023-11-07 13:00:00,27.38,27.43,27.35,27.38,79175.0,26.0673,26.1149,26.0388,26.0673,79175.0
2023-11-07 13:30:00,27.38,27.42,27.35,27.39,134718.0,26.0673,26.1054,26.0388,26.0769,134718.0
2023-11-07 14:00:00,27.39,27.46,27.39,27.44,108956.0,26.0769,26.1435,26.0769,26.1245,108956.0
2023-11-07 14:30:00,27.44,27.5,27.4,27.49,123268.0,26.1245,26.1816,26.0864,26.1721,123268.0
2023-11-07 15:00:00,27.49,27.52,27.44,27.44,124597.0,26.1721,26.2006,26.1245,26.1245,124597.0
2023-11-07 15:30:00,27.46,27.52,27.42,27.48,734665.0,26.1435,26.2006,26.1054,26.1625,734665.0
2023-11-08 09:30:00,27.46,27.84,27.41,27.75,295229.0,26.1435,26.5053,26.0959,26.4196,295229.0
2023-11-08 10:00:00,27.76,27.82,27.68,27.77,166888.0,26.4291,26.4862,26.3529,26.4386,166888.0
2023-11-08 10:30:00,27.76,27.83,27.68,27.69,150359.0,26.4291,26.4958,26.3529,26.3625,150359.0
2023-11-08 11:00:00,27.69,27.73,27.56,27.61,134260.0,26.3625,26.4006,26.2387,26.2863,134260.0
2023-11-08 11:30:00,27.6,27.67,27.44,27.45,157967.0,26.2768,26.3434,26.1245,26.134,157967.0
2023-11-08 12:00:00,27.45,27.47,27.29,27.33,119870.0,26.134,26.153,25.9816,26.0197,119870.0
2023-11-08 12:30:00,27.32,27.36,27.22,27.26,124736.0,26.0102,26.0483,25.915,25.9531,124736.0
2023-11-08 13:00:00,27.26,27.37,27.2,27.28,121304.0,25.9531,26.0578,25.896,25.9721,121304.0
2023-11-08 13:30:00,27.27,27.38,27.27,27.34,201343.0,25.9626,26.0673,25.9626,26.0293,201343.0
2023-11-08 14:00:00,27.34,27.39,27.29,27.35,235959.0,26.0293,26.0769,25.9816,26.0388,235959.0
2023-11-08 14:30:00,27.35,27.41,27.32,27.38,170070.0,26.0388,26.0959,26.0102,26.0673,170070.0
2023-11-08 15:00:00,27.38,27.51,27.37,27.44,256684.0,26.0673,26.1911,26.0578,26.1245,256684.0
2023-11-08 15:30:00,27.44,27.47,27.35,27.46,780842.0,26.1245,26.153,26.0388,26.1435,780842.0
2023-11-09 09:30:00,29.0,29.59,28.71,29.16,789442.0,27.6097,28.1714,27.3336,27.762,789442.0
2023-11-09 10:00:00,29.17,29.2,28.58,28.7,506048.0,27.7715,27.8001,27.2098,27.324,506048.0
2023-11-09 10:30:00,28.7,28.87,28.49,28.66,410895.0,27.324,27.4859,27.1241,27.286,410895.0
2023-11-09 11:00:00,28.66,28.91,28.55,28.71,286097.0,27.286,27.524,27.1812,27.3336,286097.0
2023-11-09 11:30:00,28.71,28.85,28.56,28.67,191914.0,27.3336,27.4669,27.1908,27.2955,191914.0
2023-11-09 12:00:00,28.66,28.72,28.6,28.63,184660.0,27.286,27.3431,27.2288,27.2574,184660.0
2023-11-09 12:30:00,28.62,28.83,28.62,28.76,197787.0,27.2479,27.4478,27.2479,27.3812,197787.0
2023-11-09 13:00:00,28.76,28.76,28.37,28.53,189914.0,27.3812,27.3812,27.0099,27.1622,189914.0
2023-11-09 13:30:00,28.53,28.62,28.41,28.45,200567.0,27.1622,27.2479,27.048,27.086,200567.0
2023-11-09 14:00:00,28.46,28.62,28.39,28.58,330291.0,27.0956,27.2479,27.0289,27.2098,330291.0
2023-11-09 14:30:00,28.58,28.59,28.47,28.55,227212.0,27.2098,27.2193,27.1051,27.1812,227212.0
2023-11-09 15:00:00,28.55,28.64,28.49,28.61,546713.0,27.1812,27.2669,27.1241,27.2384,546713.0
2023-11-09 15:30:00,28.61,28.64,28.26,28.26,1431194.0,27.2384,27.2669,26.9051,26.9051,1431194.0
2023-11-10 09:30:00,27.86,28.05,27.54,27.94,445077.0,26.5243,26.7052,26.2197,26.6005,445077.0
2023-11-10 10:00:00,27.94,28.04,27.73,27.75,193624.0,26.6005,26.6957,26.4006,26.4196,193624.0
2023-11-10 10:30:00,27.76,27.86,27.66,27.75,196573.0,26.4291,26.5243,26.3339,26.4196,196573.0
2023-11-10 11:00:00,27.74,27.86,27.59,27.6,233548.0,26.4101,26.5243,26.2673,26.2768,233548.0
2023-11-10 11:30:00,27.6,27.73,27.56,27.61,137002.0,26.2768,26.4006,26.2387,26.2863,137002.0
2023-11-10 12:00:00,27.61,27.88,27.6,27.88,171594.0,26.2863,26.5434,26.2768,26.5434,171594.0
2023-11-10 12:30:00,27.88,28.01,27.84,27.98,124491.0,26.5434,26.6671,26.5053,26.6386,124491.0
2023-11-10 13:00:00,27.98,28.16,27.96,28.15,118089.0,26.6386,26.8099,26.6195,26.8004,118089.0
2023-11-10 13:30:00,28.15,28.24,28.11,28.11,116017.0,26.8004,26.8861,26.7623,26.7623,116017.0
2023-11-10 14:00:00,28.11,28.15,28.03,28.12,126640.0,26.7623,26.8004,26.6862,26.7719,126640.0
2023-11-10 14:30:00,28.12,28.12,28.07,28.12,133408.0,26.7719,26.7719,26.7243,26.7719,133408.0
2023-11-10 15:00:00,28.11,28.13,27.85,27.88,227799.0,26.7623,26.7814,26.5148,26.5434,227799.0
2023-11-10 15:30:00,27.88,28.14,27.83,28.13,742391.0,26.5434,26.7909,26.4958,26.7814,742391.0
2023-11-13 09:30:00,28.07,28.34,27.99,28.03,242574.0,26.7243,26.9813,26.6481,26.6862,242574.0
2023-11-13 10:00:00,28.01,28.13,27.9,28.13,139253.0,26.6671,26.7814,26.5624,26.7814,139253.0
2023-11-13 10:30:00,28.12,28.17,28.03,28.1,171108.0,26.7719,26.8195,26.6862,26.7528,171108.0
2023-11-13 11:00:00,28.1,28.18,28.08,28.13,114076.0,26.7528,26.829,26.7338,26.7814,114076.0
2023-11-13 11:30:00,28.12,28.19,28.07,28.16,98997.0,26.7719,26.8385,26.7243,26.8099,98997.0
2023-11-13 12:00:00,28.16,28.18,28.08,28.17,150520.0,26.8099,26.829,26.7338,26.8195,150520.0
2023-11-13 12:30:00,28.17,28.25,28.14,28.24,127351.0,26.8195,26.8956,26.7909,26.8861,127351.0
2023-11-13 13:00:00,28.23,28.28,28.2,28.27,94231.0,26.8766,26.9242,26.848,26.9147,94231.0
2023-11-13 13:30:00,28.26,28.33,28.21,28.22,100715.0,26.9051,26.9718,26.8575,26.8671,100715.0
2023-11-13 14:00:00,28.22,28.24,28.15,28.2,124786.0,26.8671,26.8861,26.8004,26.848,124786.0
2023-11-13 14:30:00,28.19,28.3,28.19,28.26,123977.0,26.8385,26.9432,26.8385,26.9051,123977.0
2023-11-13 15:00:00,28.25,28.45,28.25,28.45,192754.0,26.8956,27.086,26.8956,27.086,192754.0
2023-11-13 15:30:00,28.45,28.56,28.45,28.51,1059817.0,27.086,27.1908,27.086,27.1432,1059817.0
2023-11-14 09:30:00,29.05,29.45,28.96,29.43,338354.0,27.6573,28.0381,27.5716,28.0191,338354.0
2023-11-14 10:00:00,29.43,29.65,29.31,29.62,345915.0,28.0191,28.2285,27.9048,28.1999,345915.0
2023-11-14 10:30:00,29.62,29.72,29.57,29.69,294618.0,28.1999,28.2951,28.1523,28.2666,294618.0
2023-11-14 11:00:00,29.69,30.26,29.69,30.25,432178.0,28.2666,28.8093,28.2666,28.7997,432178.0
2023-11-14 11:30:00,30.25,30.46,30.23,30.36,379252.0,28.7997,28.9997,28.7807,28.9045,379252.0
2023-11-14 12:00:00,30.35,30.55,30.27,30.5,798906.0,28.8949,29.0854,28.8188,29.0378,798906.0
2023-11-14 12:30:00,30.5,30.52,30.39,30.41,230465.0,29.0378,29.0568,28.933,28.9521,230465.0
2023-11-14 13:00:00,30.42,30.54,30.4,30.53,280946.0,28.9616,29.0758,28.9425,29.0663,280946.0
2023-11-14 13:30:00,30.53,30.56,30.35,30.37,196763.0,29.0663,29.0949,28.8949,28.914,196763.0
2023-11-14 14:00:00,30.36,30.41,30.24,30.26,183338.0,28.9045,28.9521,28.7902,28.8093,183338.0
2023-11-14 14:30:00,30.26,30.33,30.25,30.33,179157.0,28.8093,28.8759,28.7997,28.8759,179157.0
2023-11-14 15:00:00,30.33,30.52,30.32,30.51,510572.0,28.8759,29.0568,28.8664,29.0473,510572.0
2023-11-14 15:30:00,30.51,30.61,30.48,30.51,1371627.0,29.0473,29.1425,29.0187,29.0473,1371627.0
2023-11-15 09:30:00,30.9,31.58,30.83,31.57,474358.0,29.4186,30.066,29.3519,30.0565,474358.0
2023-11-15 10:00:00,31.57,31.92,31.53,31.68,523491.0,30.0565,30.3897,30.0184,30.1612,523491.0
2023-11-15 10:30:00,31.68,31.91,31.67,31.77,343928.0,30.1612,30.3802,30.1517,30.2469,343928.0
2023-11-15 11:00:00,31.78,31.84,31.68,31.71,251267.0,30.2564,30.3135,30.1612,30.1897,251267.0
2023-11-15 11:30:00,31.71,31.74,31.38,31.43,213439.0,30.1897,30.2183,29.8756,29.9232,213439.0
2023-11-15 12:00:00,31.43,31.5,31.29,31.32,141666.0,29.9232,29.9898,29.7899,29.8184,141666.0
2023-11-15 12:30:00,31.31,31.31,31.05,31.07,129912.0,29.8089,29.8089,29.5614,29.5804,129912.0
2023-11-15 13:00:00,31.08,31.13,30.94,31.03,195636.0,29.5899,29.6375,29.4567,29.5423,195636.0
2023-11-15 13:30:00,31.03,31.18,31.02,31.14,135890.0,29.5423,29.6852,29.5328,29.6471,135890.0
2023-11-15 14:00:00,31.14,31.16,30.92,31.03,207808.0,29.6471,29.6661,29.4376,29.5423,207808.0
2023-11-15 14:30:00,31.03,31.04,30.93,31.0,89353.0,29.5423,29.5519,29.4471,29.5138,89353.0
2023-11-15 15:00:00,30.99,31.05,30.86,30.87,173543.0,29.5043,29.5614,29.3805,29.39,173543.0
2023-11-15 15:30:00,30.87,30.92,30.77,30.88,636651.0,29.39,29.4376,29.2948,29.3995,636651.0
2023-11-16 09:30:00,30.65,30.74,30.36,30.41,226658.0,29.1806,29.2662,28.9045,28.9521,226658.0
2023-11-16 10:00:00,30.4,30.47,30.11,30.19,171438.0,28.9425,29.0092,28.6664,28.7426,171438.0
2023-11-16 10:30:00,30.19,30.25,30.05,30.07,128178.0,28.7426,28.7997,28.6093,28.6284,128178.0
2023-11-16 11:00:00,30.08,30.12,30.0,30.04,143844.0,28.6379,28.676,28.5617,28.5998,143844.0
2023-11-16 11:30:00,30.04,30.04,29.83,29.86,169761.0,28.5998,28.5998,28.3999,28.4284,169761.0
2023-11-16 12:00:00,29.87,30.0,29.85,29.98,140003.0,28.438,28.5617,28.4189,28.5427,140003.0
2023-11-16 12:30:00,29.98,30.08,29.93,30.07,105141.0,28.5427,28.6379,28.4951,28.6284,105141.0
2023-11-16 13:00:00,30.07,30.1,30.0,30.03,83885.0,28.6284,28.6569,28.5617,28.5903,83885.0
2023-11-16 13:30:00,30.03,30.08,29.9,29.96,76990.0,28.5903,28.6379,28.4665,28.5236,76990.0
2023-11-16 14:00:00,29.96,30.0,29.86,29.89,139461.0,28.5236,28.5617,28.4284,28.457,139461.0
2023-11-16 14:30:00,29.89,30.03,29.89,29.99,131939.0,28.457,28.5903,28.457,28.5522,131939.0
2023-11-16 15:00:00,30.0,30.04,29.94,29.96,172963.0,28.5617,28.5998,28.5046,28.5236,172963.0
2023-11-16 15:30:00,29.95,30.12,29.87,30.12,728237.0,28.5141,28.676,28.438,28.676,728237.0
2023-11-17 09:30:00,30.41,30.48,30.15,30.24,166285.0,28.9521,29.0187,28.7045,28.7902,166285.0
2023-11-17 10:00:00,30.24,30.31,30.17,30.24,104759.0,28.7902,28.8569,28.7236,28.7902,104759.0
2023-11-17 10:30:00,30.23,30.39,30.18,30.33,110359.0,28.7807,28.933,28.7331,28.8759,110359.0
2023-11-17 11:00:00,30.33,30.35,30.2,30.21,92822.0,28.8759,28.8949,28.7521,28.7617,92822.0
2023-11-17 11:30:00,30.2,30.24,30.16,30.21,119090.0,28.7521,28.7902,28.7141,28.7617,119090.0
2023-11-17 12:00:00,30.21,30.39,30.19,30.38,87621.0,28.7617,28.933,28.7426,28.9235,87621.0
2023-11-17 12:30:00,30.37,30.46,30.36,30.45,49416.0,28.914,28.9997,28.9045,28.9901,49416.0
2023-11-17 13:00:00,30.45,30.47,30.4,30.42,56261.0,28.9901,29.0092,28.9425,28.9616,56261.0
2023-11-17 13:30:00,30.42,30.45,30.34,30.42,75741.0,28.9616,28.9901,28.8854,28.9616,75741.0
2023-11-17 14:00:00,30.41,30.47,30.32,30.35,77078.0,28.9521,29.0092,28.8664,28.8949,77078.0
2023-11-17 14:30:00,30.35,30.35,30.28,30.32,74886.0,28.8949,28.8949,28.8283,28.8664,74886.0
2023-11-17 15:00:00,30.32,30.4,30.28,30.38,119100.0,28.8664,28.9425,28.8283,28.9235,119100.0
2023-11-17 15:30:00,30.38,30.42,30.3,30.38,466036.0,28.9235,28.9616,28.8473,28.9235,466036.0
2023-11-20 09:30:00,30.5,30.65,30.19,30.38,153466.0,29.0378,29.1806,28.7426,28.9235,153466.0
2023-11-20 10:00:00,30.38,30.63,30.33,30.61,218420.0,28.9235,29.1615,28.8759,29.1425,218420.0
2023-11-20 10:30:00,30.6,30.86,30.57,30.69,163659.0,29.133,29.3805,29.1044,29.2186,163659.0
2023-11-20 11:00:00,30.7,30.77,30.59,30.62,142563.0,29.2282,29.2948,29.1234,29.152,142563.0
2023-11-20 11:30:00,30.61,30.68,30.59,30.65,102219.0,29.1425,29.2091,29.1234,29.1806,102219.0
2023-11-20 12:00:00,30.65,30.73,30.64,30.66,83732.0,29.1806,29.2567,29.171,29.1901,83732.0
2023-11-20 12:30:00,30.66,30.75,30.64,30.75,87781.0,29.1901,29.2758,29.171,29.2758,87781.0
2023-11-20 13:00:00,30.76,30.82,30.71,30.76,108934.0,29.2853,29.3424,29.2377,29.2853,108934.0
2023-11-20 13:30:00,30.76,30.81,30.75,30.79,75142.0,29.2853,29.3329,29.2758,29.3138,75142.0
2023-11-20 14:00:00,30.79,30.81,30.73,30.74,100108.0,29.3138,29.3329,29.2567,29.2662,100108.0
2023-11-20 14:30:00,30.74,30.82,30.71,30.75,115108.0,29.2662,29.3424,29.2377,29.2758,115108.0
2023-11-20 15:00:00,30.75,30.92,30.74,30.92,131176.0,29.2758,29.4376,29.2662,29.4376,131176.0
2023-11-20 15:30:00,30.91,30.92,30.73,30.76,674989.0,29.4281,29.4376,29.2567,29.2853,674989.0
2023-11-21 09:30:00,30.53,30.6,30.21,30.27,112057.0,29.0663,29.133,28.7617,28.8188,112057.0
2023-11-21 10:00:00,30.27,30.47,30.26,30.37,119430.0,28.8188,29.0092,28.8093,28.914,119430.0
2023-11-21 10:30:00,30.37,30.46,30.34,30.39,113819.0,28.914,28.9997,28.8854,28.933,113819.0
2023-11-21 11:00:00,30.39,30.4,30.25,30.38,94656.0,28.933,28.9425,28.7997,28.9235,94656.0
2023-11-21 11:30:00,30.38,30.41,30.32,30.37,81770.0,28.9235,28.9521,28.8664,28.914,81770.0
2023-11-21 12:00:00,30.37,30.45,30.34,30.36,82483.0,28.914,28.9901,28.8854,28.9045,82483.0
2023-11-21 12:30:00,30.37,30.43,30.31,30.41,75154.0,28.914,28.9711,28.8569,28.9521,75154.0
2023-11-21 13:00:00,30.4,30.4,30.26,30.3,82604.0,28.9425,28.9425,28.8093,28.8473,82604.0
2023-11-21 13:30:00,30.3,30.37,30.29,30.33,59155.0,28.8473,28.914,28.8378,28.8759,59155.0
2023-11-21 14:00:00,30.33,30.35,30.26,30.34,87145.0,28.8759,28.8949,28.8093,28.8854,87145.0
2023-11-21 14:30:00,30.34,30.36,30.23,30.33,91153.0,28.8854,28.9045,28.7807,28.8759,91153.0
2023-11-21 15:00:00,30.33,30.38,30.32,30.36,91148.0,28.8759,28.9235,28.8664,28.9045,91148.0
2023-11-21 15:30:00,30.36,30.42,30.34,30.37,528838.0,28.9045,28.9616,28.8854,28.914,528838.0
2023-11-22 09:30:00,30.47,30.76,30.36,30.63,87817.0,29.0092,29.2853,28.9045,29.1615,87817.0
2023-11-22 10:00:00,30.62,30.64,30.43,30.61,108322.0,29.152,29.171,28.9711,29.1425,108322.0
2023-11-22 10:30:00,30.62,30.67,30.56,30.63,94424.0,29.152,29.1996,29.0949,29.1615,94424.0
2023-11-22 11:00:00,30.63,30.65,30.56,30.57,82531.0,29.1615,29.1806,29.0949,29.1044,82531.0
2023-11-22 11:30:00,30.57,30.66,30.54,30.66,66831.0,29.1044,29.1901,29.0758,29.1901,66831.0
2023-11-22 12:00:00,30.66,30.67,30.44,30.46,91201.0,29.1901,29.1996,28.9806,28.9997,91201.0
2023-11-22 12:30:00,30.46,30.48,30.38,30.42,69246.0,28.9997,29.0187,28.9235,28.9616,69246.0
2023-11-22 13:00:00,30.42,30.43,30.34,30.38,54495.0,28.9616,28.9711,28.8854,28.9235,54495.0
2023-11-22 13:30:00,30.38,30.4,30.34,30.38,75983.0,28.9235,28.9425,28.8854,28.9235,75983.0
2023-11-22 14:00:00,30.38,30.41,30.31,30.4,83684.0,28.9235,28.9521,28.8569,28.9425,83684.0
2023-11-22 14:30:00,30.4,30.42,30.31,30.37,91337.0,28.9425,28.9616,28.8569,28.914,91337.0
2023-11-22 15:00:00,30.38,30.45,30.35,30.41,113702.0,28.9235,28.9901,28.8949,28.9521,113702.0
2023-11-22 15:30:00,30.41,30.44,30.34,30.37,464338.0,28.9521,28.9806,28.8854,28.914,464338.0
2023-11-24 09:30:00,30.48,30.56,30.29,30.36,148063.0,29.0187,29.0949,28.8378,28.9045,148063.0
2023-11-24 10:00:00,30.36,30.53,30.34,30.49,134816.0,28.9045,29.0663,28.8854,29.0282,134816.0
2023-11-24 10:30:00,30.49,30.57,30.45,30.48,136560.0,29.0282,29.1044,28.9901,29.0187,136560.0
2023-11-24 11:00:00,30.49,30.5,30.38,30.44,133650.0,29.0282,29.0378,28.9235,28.9806,133650.0
2023-11-24 11:30:00,30.44,30.48,30.31,30.41,195391.0,28.9806,29.0187,28.8569,28.9521,195391.0
2023-11-24 12:00:00,30.41,30.43,30.29,30.33,166499.0,28.9521,28.9711,28.8378,28.8759,166499.0
2023-11-24 12:30:00,30.33,30.58,30.33,30.58,317791.0,28.8759,29.1139,28.8759,29.1139,317791.0
2023-11-27 09:30:00,30.39,30.55,30.2,30.46,172116.0,28.933,29.0854,28.7521,28.9997,172116.0
2023-11-27 10:00:00,30.44,30.68,30.43,30.66,136621.0,28.9806,29.2091,28.9711,29.1901,136621.0
2023-11-27 10:30:00,30.66,30.71,30.59,30.62,141632.0,29.1901,29.2377,29.1234,29.152,141632.0
2023-11-27 11:00:00,30.62,30.85,30.57,30.85,221626.0,29.152,29.371,29.1044,29.371,221626.0
2023-11-27 11:30:00,30.85,30.89,30.77,30.88,209713.0,29.371,29.4091,29.2948,29.3995,209713.0
2023-11-27 12:00:00,30.88,30.95,30.86,30.93,160416.0,29.3995,29.4662,29.3805,29.4471,160416.0
2023-11-27 12:30:00,30.93,30.96,30.81,30.86,119828.0,29.4471,29.4757,29.3329,29.3805,119828.0
2023-11-27 13:00:00,30.86,30.92,30.83,30.85,76583.0,29.3805,29.4376,29.3519,29.371,76583.0
2023-11-27 13:30:00,30.86,30.94,30.85,30.93,94531.0,29.3805,29.4567,29.371,29.4471,94531.0
2023-11-27 14:00:00,30.94,30.97,30.9,30.93,114055.0,29.4567,29.4852,29.4186,29.4471,114055.0
2023-11-27 14:30:00,30.93,30.95,30.83,30.88,194379.0,29.4471,29.4662,29.3519,29.3995,194379.0
2023-11-27 15:00:00,30.89,30.94,30.86,30.93,143576.0,29.4091,29.4567,29.3805,29.4471,143576.0
2023-11-27 15:30:00,30.93,31.0,30.88,30.93,773144.0,29.4471,29.5138,29.3995,29.4471,773144.0
2023-11-28 09:30:00,30.94,31.08,30.68,30.8,114755.0,29.4567,29.5899,29.2091,29.3234,114755.0
2023-11-28 10:00:00,30.81,31.01,30.76,30.97,95916.0,29.3329,29.5233,29.2853,29.4852,95916.0
2023-11-28 10:30:00,30.96,31.23,30.96,31.23,155062.0,29.4757,29.7328,29.4757,29.7328,155062.0
2023-11-28 11:00:00,31.24,31.25,31.08,31.1,145971.0,29.7423,29.7518,29.5899,29.609,145971.0
2023-11-28 11:30:00,31.12,31.21,31.11,31.14,133583.0,29.628,29.7137,29.6185,29.6471,133583.0
2023-11-28 12:00:00,31.14,31.16,31.02,31.05,141530.0,29.6471,29.6661,29.5328,29.5614,141530.0
2023-11-28 12:30:00,31.05,31.06,30.93,30.96,150487.0,29.5614,29.5709,29.4471,29.4757,150487.0
2023-11-28 13:00:00,30.96,30.97,30.87,30.88,115745.0,29.4757,29.4852,29.39,29.3995,115745.0
2023-11-28 13:30:00,30.89,30.94,30.84,30.91,87604.0,29.4091,29.4567,29.3615,29.4281,87604.0
2023-11-28 14:00:00,30.91,31.03,30.89,31.03,89016.0,29.4281,29.5423,29.4091,29.5423,89016.0
2023-11-28 14:30:00,31.03,31.14,31.02,31.11,107322.0,29.5423,29.6471,29.5328,29.6185,107322.0
2023-11-28 15:00:00,31.11,31.14,31.04,31.1,140909.0,29.6185,29.6471,29.5519,29.609,140909.0
2023-11-28 15:30:00,31.1,31.14,31.01,31.01,548384.0,29.609,29.6471,29.5233,29.5233,548384.0
2023-11-29 09:30:00,31.46,31.78,31.45,31.75,195510.0,29.9517,30.2564,29.9422,30.2278,195510.0
2023-11-29 10:00:00,31.75,31.76,31.56,31.69,171440.0,30.2278,30.2373,30.0469,30.1707,171440.0
2023-11-29 10:30:00,31.69,31.81,31.66,31.74,167343.0,30.1707,30.2849,30.1421,30.2183,167343.0
2023-11-29 11:00:00,31.74,31.81,31.61,31.8,270623.0,30.2183,30.2849,30.0945,30.2754,270623.0
2023-11-29 11:30:00,31.8,31.86,31.76,31.84,194405.0,30.2754,30.3325,30.2373,30.3135,194405.0
2023-11-29 12:00:00,31.84,31.91,31.8,31.84,132150.0,30.3135,30.3802,30.2754,30.3135,132150.0
2023-11-29 12:30:00,31.83,31.84,31.66,31.68,131442.0,30.304,30.3135,30.1421,30.1612,131442.0
2023-11-29 13:00:00,31.68,31.72,31.6,31.71,145334.0,30.1612,30.1993,30.085,30.1897,145334.0
2023-11-29 13:30:00,31.71,31.86,31.7,31.83,173112.0,30.1897,30.3325,30.1802,30.304,173112.0
2023-11-29 14:00:00,31.82,31.91,31.77,31.89,143117.0,30.2945,30.3802,30.2469,30.3611,143117.0
2023-11-29 14:30:00,31.89,31.94,31.79,31.87,184942.0,30.3611,30.4087,30.2659,30.3421,184942.0
2023-11-29 15:00:00,31.86,31.87,31.67,31.71,249791.0,30.3325,30.3421,30.1517,30.1897,249791.0
2023-11-29 15:30:00,31.71,31.76,31.63,31.67,943523.0,30.1897,30.2373,30.1136,30.1517,943523.0
2023-11-30 09:30:00,31.67,31.85,31.37,31.74,151616.0,30.1517,30.323,29.866,30.2183,151616.0
2023-11-30 10:00:00,31.74,31.75,31.6,31.66,117383.0,30.2183,30.2278,30.085,30.1421,117383.0
2023-11-30 10:30:00,31.68,31.72,31.53,31.71,89535.0,30.1612,30.1993,30.0184,30.1897,89535.0
2023-11-30 11:00:00,31.72,31.87,31.7,31.8,122692.0,30.1993,30.3421,30.1802,30.2754,122692.0
2023-11-30 11:30:00,31.79,31.82,31.65,31.67,104894.0,30.2659,30.2945,30.1326,30.1517,104894.0
2023-11-30 12:00:00,31.66,31.72,31.6,31.64,80088.0,30.1421,30.1993,30.085,30.1231,80088.0
2023-11-30 12:30:00,31.63,31.71,31.59,31.64,71931.0,30.1136,30.1897,30.0755,30.1231,71931.0
2023-11-30 13:00:00,31.65,31.65,31.54,31.55,76550.0,30.1326,30.1326,30.0279,30.0374,76550.0
2023-11-30 13:30:00,31.56,31.58,31.48,31.5,76365.0,30.0469,30.066,29.9708,29.9898,76365.0
2023-11-30 14:00:00,31.5,31.59,31.47,31.55,172002.0,29.9898,30.0755,29.9612,30.0374,172002.0
2023-11-30 14:30:00,31.55,31.64,31.51,31.55,140057.0,30.0374,30.1231,29.9993,30.0374,140057.0
2023-11-30 15:00:00,31.56,31.56,31.5,31.54,117936.0,30.0469,30.0469,29.9898,30.0279,117936.0
2023-11-30 15:30:00,31.53,31.75,31.49,31.7,792620.0,30.0184,30.2278,29.9803,30.1802,792620.0
2023-12-01 09:30:00,31.7,31.96,31.61,31.91,186006.0,30.1802,30.4278,30.0945,30.3802,186006.0
2023-12-01 10:00:00,31.92,32.13,31.91,32.07,122375.0,30.3897,30.5896,30.3802,30.5325,122375.0
2023-12-01 10:30:00,32.08,32.2,32.04,32.08,142040.0,30.542,30.6562,30.5039,30.542,142040.0
2023-12-01 11:00:00,32.07,32.27,31.95,32.25,140912.0,30.5325,30.7229,30.4182,30.7039,140912.0
2023-12-01 11:30:00,32.25,32.55,32.17,32.4,140613.0,30.7039,30.9895,30.6277,30.8467,140613.0
2023-12-01 12:00:00,32.4,32.51,32.38,32.43,118486.0,30.8467,30.9514,30.8276,30.8752,118486.0
2023-12-01 12:30:00,32.43,32.56,32.42,32.55,120165.0,30.8752,30.999,30.8657,30.9895,120165.0
2023-12-01 13:00:00,32.55,32.65,32.47,32.59,159499.0,30.9895,31.0847,30.9133,31.0276,159499.0
2023-12-01 13:30:00,32.59,32.65,32.48,32.54,121017.0,31.0276,31.0847,30.9228,30.9799,121017.0
2023-12-01 14:00:00,32.54,32.58,32.46,32.55,125109.0,30.9799,31.018,30.9038,30.9895,125109.0
2023-12-01 14:30:00,32.56,32.63,32.53,32.58,104363.0,30.999,31.0656,30.9704,31.018,104363.0
2023-12-01 15:00:00,32.58,32.65,32.5,32.65,189153.0,31.018,31.0847,30.9419,31.0847,189153.0
2023-12-01 15:30:00,32.65,32.76,32.62,32.7,609373.0,31.0847,31.1894,31.0561,31.1323,609373.0
2023-12-04 09:30:00,32.62,33.26,32.62,32.92,255758.0,31.0561,31.6654,31.0561,31.3417,255758.0
2023-12-04 10:00:00,32.92,33.14,32.87,32.9,234069.0,31.3417,31.5512,31.2941,31.3227,234069.0
2023-12-04 10:30:00,32.9,32.98,32.79,32.86,173215.0,31.3227,31.3989,31.218,31.2846,173215.0
2023-12-04 11:00:00,32.85,33.01,32.79,32.89,135898.0,31.2751,31.4274,31.218,31.3132,135898.0
2023-12-04 11:30:00,32.88,33.03,32.8,33.01,241456.0,31.3036,31.4465,31.2275,31.4274,241456.0
2023-12-04 12:00:00,33.01,33.1,32.97,33.09,164274.0,31.4274,31.5131,31.3893,31.5036,164274.0
2023-12-04 12:30:00,33.09,33.2,33.07,33.19,133375.0,31.5036,31.6083,31.4845,31.5988,133375.0
2023-12-04 13:00:00,33.19,33.2,32.9,32.91,104643.0,31.5988,31.6083,31.3227,31.3322,104643.0
2023-12-04 13:30:00,32.9,32.98,32.9,32.98,82334.0,31.3227,31.3989,31.3227,31.3989,82334.0
2023-12-04 14:00:00,32.97,33.0,32.86,32.87,80232.0,31.3893,31.4179,31.2846,31.2941,80232.0
2023-12-04 14:30:00,32.87,32.87,32.8,32.83,83917.0,31.2941,31.2941,31.2275,31.256,83917.0
2023-12-04 15:00:00,32.83,32.92,32.81,32.91,195534.0,31.256,31.3417,31.237,31.3322,195534.0
2023-12-04 15:30:00,32.91,33.07,32.85,33.02,700554.0,31.3322,31.4845,31.2751,31.4369,700554.0
2023-12-05 09:30:00,32.75,32.91,32.45,32.66,208095.0,31.1799,31.3322,30.8943,31.0942,208095.0
2023-12-05 10:00:00,32.67,32.85,32.61,32.73,155561.0,31.1037,31.2751,31.0466,31.1608,155561.0
2023-12-05 10:30:00,32.72,32.73,32.54,32.65,180404.0,31.1513,31.1608,30.9799,31.0847,180404.0
2023-12-05 11:00:00,32.65,32.66,32.49,32.59,123509.0,31.0847,31.0942,30.9323,31.0276,123509.0
2023-12-05 11:30:00,32.59,32.65,32.53,32.55,102897.0,31.0276,31.0847,30.9704,30.9895,102897.0
2023-12-05 12:00:00,32.54,32.6,32.32,32.33,167427.0,30.9799,31.0371,30.7705,30.78,167427.0
2023-12-05 12:30:00,32.33,32.38,32.27,32.35,169601.0,30.78,30.8276,30.7229,30.7991,169601.0
2023-12-05 13:00:00,32.35,32.35,32.2,32.29,145792.0,30.7991,30.7991,30.6562,30.7419,145792.0
2023-12-05 13:30:00,32.29,32.38,32.22,32.38,197438.0,30.7419,30.8276,30.6753,30.8276,197438.0
2023-12-05 14:00:00,32.38,32.42,32.36,32.4,106291.0,30.8276,30.8657,30.8086,30.8467,106291.0
2023-12-05 14:30:00,32.41,32.51,32.37,32.48,105437.0,30.8562,30.9514,30.8181,30.9228,105437.0
2023-12-05 15:00:00,32.48,32.53,32.44,32.5,154040.0,30.9228,30.9704,30.8847,30.9419,154040.0
2023-12-05 15:30:00,32.5,32.54,32.41,32.41,560782.0,30.9419,30.9799,30.8562,30.8562,560782.0
2023-12-06 09:30:00,32.61,32.8,32.46,32.72,206048.0,31.0466,31.2275,30.9038,31.1513,206048.0
2023-12-06 10:00:00,32.73,32.88,32.64,32.64,152365.0,31.1608,31.3036,31.0752,31.0752,152365.0
2023-12-06 10:30:00,32.65,32.79,32.61,32.74,174991.0,31.0847,31.218,31.0466,31.1704,174991.0
2023-12-06 11:00:00,32.74,32.81,32.69,32.77,155217.0,31.1704,31.237,31.1228,31.1989,155217.0
2023-12-06 11:30:00,32.77,32.78,32.67,32.74,208712.0,31.1989,31.2084,31.1037,31.1704,208712.0
2023-12-06 12:00:00,32.74,32.74,32.6,32.6,112060.0,31.1704,31.1704,31.0371,31.0371,112060.0
2023-12-06 12:30:00,32.61,32.62,32.55,32.58,105415.0,31.0466,31.0561,30.9895,31.018,105415.0
2023-12-06 13:00:00,32.58,32.65,32.56,32.64,109375.0,31.018,31.0847,30.999,31.0752,109375.0
2023-12-06 13:30:00,32.64,32.65,32.46,32.48,82648.0,31.0752,31.0847,30.9038,30.9228,82648.0
2023-12-06 14:00:00,32.48,32.5,32.35,32.35,104071.0,30.9228,30.9419,30.7991,30.7991,104071.0
2023-12-06 14:30:00,32.36,32.55,32.35,32.49,83093.0,30.8086,30.9895,30.7991,30.9323,83093.0
2023-12-06 15:00:00,32.49,32.59,32.46,32.5,90691.0,30.9323,31.0276,30.9038,30.9419,90691.0
2023-12-06 15:30:00,32.49,32.53,32.46,32.51,394272.0,30.9323,30.9704,30.9038,30.9514,394272.0
2023-12-07 09:30:00,32.36,32.75,32.27,32.74,235352.0,31.134,31.5092,31.0474,31.4996,235352.0
2023-12-07 10:00:00,32.74,32.97,32.73,32.87,201093.0,31.4996,31.7208,31.4899,31.6246,201093.0
2023-12-07 10:30:00,32.86,32.98,32.84,32.96,302521.0,31.615,31.7305,31.5958,31.7112,302521.0
2023-12-07 11:00:00,32.97,33.05,32.83,33.03,196852.0,31.7208,31.7978,31.5861,31.7786,196852.0
2023-12-07 11:30:00,33.04,33.08,33.02,33.05,100619.0,31.7882,31.8267,31.769,31.7978,100619.0
2023-12-07 12:00:00,33.06,33.16,33.05,33.16,152992.0,31.8074,31.9036,31.7978,31.9036,152992.0
2023-12-07 12:30:00,33.16,33.22,33.12,33.17,127970.0,31.9036,31.9614,31.8652,31.9133,127970.0
2023-12-07 13:00:00,33.18,33.22,33.12,33.14,89359.0,31.9229,31.9614,31.8652,31.8844,89359.0
2023-12-07 13:30:00,33.14,33.21,33.13,33.15,78828.0,31.8844,31.9518,31.8748,31.894,78828.0
2023-12-07 14:00:00,33.16,33.19,33.13,33.18,85177.0,31.9036,31.9325,31.8748,31.9229,85177.0
2023-12-07 14:30:00,33.18,33.2,33.13,33.13,87533.0,31.9229,31.9421,31.8748,31.8748,87533.0
2023-12-07 15:00:00,33.13,33.16,33.06,33.12,168753.0,31.8748,31.9036,31.8074,31.8652,168753.0
2023-12-07 15:30:00,33.12,33.21,33.1,33.13,1038371.0,31.8652,31.9518,31.8459,31.8748,1038371.0
2023-12-08 09:30:00,33.03,33.1,32.9,33.04,427990.0,31.7786,31.8459,31.6535,31.7882,427990.0
2023-12-08 10:00:00,33.05,33.41,33.04,33.32,270140.0,31.7978,32.1442,31.7882,32.0576,270140.0
2023-12-08 10:30:00,33.33,33.37,33.13,33.19,131775.0,32.0672,32.1057,31.8748,31.9325,131775.0
2023-12-08 11:00:00,33.18,33.31,33.15,33.3,155500.0,31.9229,32.048,31.894,32.0383,155500.0
2023-12-08 11:30:00,33.31,33.39,33.26,33.3,102652.0,32.048,32.1249,31.9999,32.0383,102652.0
2023-12-08 12:00:00,33.31,33.32,33.23,33.27,78408.0,32.048,32.0576,31.971,32.0095,78408.0
2023-12-08 12:30:00,33.27,33.3,33.24,33.29,90676.0,32.0095,32.0383,31.9806,32.0287,90676.0
2023-12-08 13:00:00,33.29,33.43,33.28,33.41,84767.0,32.0287,32.1634,32.0191,32.1442,84767.0
2023-12-08 13:30:00,33.42,33.53,33.4,33.52,124439.0,32.1538,32.2596,32.1346,32.25,124439.0
2023-12-08 14:00:00,33.52,33.53,33.42,33.52,114518.0,32.25,32.2596,32.1538,32.25,114518.0
2023-12-08 14:30:00,33.52,33.56,33.49,33.54,131377.0,32.25,32.2885,32.2211,32.2692,131377.0
2023-12-08 15:00:00,33.55,33.6,33.52,33.59,187163.0,32.2789,32.327,32.25,32.3174,187163.0
2023-12-08 15:30:00,33.59,33.65,33.48,33.52,824083.0,32.3174,32.3751,32.2115,32.25,824083.0
2023-12-11 09:30:00,33.51,34.0,33.51,33.65,239024.0,32.2404,32.7118,32.2404,32.3751,239024.0
2023-12-11 10:00:00,33.65,33.72,33.53,33.62,106436.0,32.3751,32.4424,32.2596,32.3462,106436.0
2023-12-11 10:30:00,33.62,33.75,33.59,33.69,218370.0,32.3462,32.4713,32.3174,32.4136,218370.0
2023-12-11 11:00:00,33.7,33.87,33.64,33.87,156333.0,32.4232,32.5867,32.3655,32.5867,156333.0
2023-12-11 11:30:00,33.88,33.92,33.82,33.91,133416.0,32.5964,32.6349,32.5386,32.6252,133416.0
2023-12-11 12:00:00,33.9,33.91,33.73,33.79,114307.0,32.6156,32.6252,32.452,32.5098,114307.0
2023-12-11 12:30:00,33.79,33.83,33.74,33.77,76911.0,32.5098,32.5483,32.4617,32.4905,76911.0
2023-12-11 13:00:00,33.76,33.85,33.71,33.82,73935.0,32.4809,32.5675,32.4328,32.5386,73935.0
2023-12-11 13:30:00,33.82,33.85,33.78,33.82,65675.0,32.5386,32.5675,32.5002,32.5386,65675.0
2023-12-11 14:00:00,33.82,33.88,33.81,33.83,78023.0,32.5386,32.5964,32.529,32.5483,78023.0
2023-12-11 14:30:00,33.83,33.85,33.76,33.77,75399.0,32.5483,32.5675,32.4809,32.4905,75399.0
2023-12-11 15:00:00,33.77,33.88,33.73,33.84,123966.0,32.4905,32.5964,32.452,32.5579,123966.0
2023-12-11 15:30:00,33.85,33.89,33.79,33.82,692023.0,32.5675,32.606,32.5098,32.5386,692023.0
2023-12-12 09:30:00,33.7,33.94,33.65,33.79,208210.0,32.4232,32.6541,32.3751,32.5098,208210.0
2023-12-12 10:00:00,33.8,33.8,33.69,33.7,153220.0,32.5194,32.5194,32.4136,32.4232,153220.0
2023-12-12 10:30:00,33.7,33.79,33.62,33.68,106894.0,32.4232,32.5098,32.3462,32.4039,106894.0
2023-12-12 11:00:00,33.67,33.74,33.46,33.49,120844.0,32.3943,32.4617,32.1923,32.2211,120844.0
2023-12-12 11:30:00,33.5,33.63,33.47,33.61,118127.0,32.2308,32.3558,32.2019,32.3366,118127.0
2023-12-12 12:00:00,33.61,33.67,33.55,33.62,79896.0,32.3366,32.3943,32.2789,32.3462,79896.0
2023-12-12 12:30:00,33.62,33.77,33.62,33.7,154222.0,32.3462,32.4905,32.3462,32.4232,154222.0
2023-12-12 13:00:00,33.7,33.74,33.54,33.55,65386.0,32.4232,32.4617,32.2692,32.2789,65386.0
2023-12-12 13:30:00,33.55,33.59,33.48,33.59,86807.0,32.2789,32.3174,32.2115,32.3174,86807.0
2023-12-12 14:00:00,33.59,33.73,33.53,33.69,137133.0,32.3174,32.452,32.2596,32.4136,137133.0
2023-12-12 14:30:00,33.69,33.76,33.69,33.73,85580.0,32.4136,32.4809,32.4136,32.452,85580.0
2023-12-12 15:00:00,33.73,33.78,33.71,33.73,112108.0,32.452,32.5002,32.4328,32.452,112108.0
2023-12-12 15:30:00,33.72,33.74,33.54,33.55,533902.0,32.4424,32.4617,32.2692,32.2789,533902.0
2023-12-13 09:30:00,33.52,33.67,33.29,33.47,120646.0,32.25,32.3943,32.0287,32.2019,120646.0
2023-12-13 10:00:00,33.48,33.58,33.4,33.41,99145.0,32.2115,32.3077,32.1346,32.1442,99145.0
2023-12-13 10:30:00,33.41,33.41,33.33,33.4,83825.0,32.1442,32.1442,32.0672,32.1346,83825.0
2023-12-13 11:00:00,33.4,33.49,33.38,33.4,138792.0,32.1346,32.2211,32.1153,32.1346,138792.0
2023-12-13 11:30:00,33.4,33.47,33.36,33.4,84726.0,32.1346,32.2019,32.0961,32.1346,84726.0
2023-12-13 12:00:00,33.4,33.45,33.39,33.42,56270.0,32.1346,32.1827,32.1249,32.1538,56270.0
2023-12-13 12:30:00,33.41,33.45,33.39,33.41,48162.0,32.1442,32.1827,32.1249,32.1442,48162.0
2023-12-13 13:00:00,33.41,33.42,33.3,33.37,67127.0,32.1442,32.1538,32.0383,32.1057,67127.0
2023-12-13 13:30:00,33.36,33.37,33.31,33.35,50930.0,32.0961,32.1057,32.048,32.0864,50930.0
2023-12-13 14:00:00,33.37,33.84,33.36,33.84,176037.0,32.1057,32.5579,32.0961,32.5579,176037.0
2023-12-13 14:30:00,33.84,34.36,33.8,34.33,318950.0,32.5579,33.0582,32.5194,33.0293,318950.0
2023-12-13 15:00:00,34.33,34.58,34.31,34.4,338862.0,33.0293,33.2698,33.0101,33.0967,338862.0
2023-12-13 15:30:00,34.4,34.63,34.36,34.51,824814.0,33.0967,33.318,33.0582,33.2025,824814.0
2023-12-14 09:30:00,35.06,35.92,35.06,35.77,672004.0,33.7317,34.5591,33.7317,34.4148,672004.0
2023-12-14 10:00:00,35.77,35.86,35.4,35.66,209328.0,34.4148,34.5013,34.0588,34.3089,209328.0
2023-12-14 10:30:00,35.65,35.87,35.62,35.86,202968.0,34.2993,34.511,34.2704,34.5013,202968.0
2023-12-14 11:00:00,35.86,36.07,35.8,36.02,296611.0,34.5013,34.7034,34.4436,34.6553,296611.0
2023-12-14 11:30:00,36.04,36.24,36.01,36.18,312720.0,34.6745,34.867,34.6457,34.8092,312720.0
2023-12-14 12:00:00,36.18,36.42,36.16,36.38,440188.0,34.8092,35.0401,34.79,35.0016,440188.0
2023-12-14 12:30:00,36.38,36.71,36.36,36.67,403355.0,35.0016,35.3191,34.9824,35.2807,403355.0
2023-12-14 13:00:00,36.68,36.84,36.56,36.77,444931.0,35.2903,35.4442,35.1748,35.3769,444931.0
2023-12-14 13:30:00,36.77,36.85,36.58,36.63,462555.0,35.3769,35.4538,35.1941,35.2422,462555.0
2023-12-14 14:00:00,36.63,36.78,36.6,36.73,273518.0,35.2422,35.3865,35.2133,35.3384,273518.0
2023-12-14 14:30:00,36.73,36.73,36.53,36.72,202170.0,35.3384,35.3384,35.146,35.3288,202170.0
2023-12-14 15:00:00,36.72,36.74,36.44,36.5,355391.0,35.3288,35.348,35.0594,35.1171,355391.0
2023-12-14 15:30:00,36.5,36.6,36.47,36.51,1081469.0,35.1171,35.2133,35.0882,35.1267,1081469.0
2023-12-15 09:30:00,36.45,36.54,36.23,36.47,561190.0,35.069,35.1556,34.8573,35.0882,561190.0
2023-12-15 10:00:00,36.48,36.61,36.37,36.57,182356.0,35.0979,35.2229,34.992,35.1844,182356.0
2023-12-15 10:30:00,36.57,36.76,36.52,36.71,253155.0,35.1844,35.3673,35.1363,35.3191,253155.0
2023-12-15 11:00:00,36.72,36.8,36.4,36.41,259996.0,35.3288,35.4057,35.0209,35.0305,259996.0
2023-12-15 11:30:00,36.4,36.41,36.28,36.29,162863.0,35.0209,35.0305,34.9054,34.9151,162863.0
2023-12-15 12:00:00,36.29,36.3,36.15,36.18,134377.0,34.9151,34.9247,34.7804,34.8092,134377.0
2023-12-15 12:30:00,36.18,36.24,36.11,36.2,116678.0,34.8092,34.867,34.7419,34.8285,116678.0
2023-12-15 13:00:00,36.2,36.29,36.15,36.29,143089.0,34.8285,34.9151,34.7804,34.9151,143089.0
2023-12-15 13:30:00,36.29,36.32,36.16,36.17,183597.0,34.9151,34.9439,34.79,34.7996,183597.0
2023-12-15 14:00:00,36.17,36.22,36.11,36.15,183740.0,34.7996,34.8477,34.7419,34.7804,183740.0
2023-12-15 14:30:00,36.15,36.23,36.14,36.2,155952.0,34.7804,34.8573,34.7707,34.8285,155952.0
2023-12-15 15:00:00,36.2,36.27,36.16,36.18,174868.0,34.8285,34.8958,34.79,34.8092,174868.0
2023-12-15 15:30:00,36.19,36.22,36.1,36.11,992575.0,34.8188,34.8477,34.7323,34.7419,992575.0
2023-12-18 09:30:00,36.1,36.1,35.81,35.87,233438.0,34.7323,34.7323,34.4532,34.511,233438.0
2023-12-18 10:00:00,35.88,35.98,35.73,35.79,198168.0,34.5206,34.6168,34.3763,34.434,198168.0
2023-12-18 10:30:00,35.79,35.83,35.67,35.73,142600.0,34.434,34.4725,34.3185,34.3763,142600.0
2023-12-18 11:00:00,35.72,35.83,35.71,35.82,135390.0,34.3667,34.4725,34.357,34.4629,135390.0
2023-12-18 11:30:00,35.82,35.83,35.6,35.63,212227.0,34.4629,34.4725,34.2512,34.2801,212227.0
2023-12-18 12:00:00,35.63,35.69,35.58,35.66,159641.0,34.2801,34.3378,34.232,34.3089,159641.0
2023-12-18 12:30:00,35.66,35.91,35.65,35.88,119029.0,34.3089,34.5495,34.2993,34.5206,119029.0
2023-12-18 13:00:00,35.87,35.88,35.74,35.77,86233.0,34.511,34.5206,34.3859,34.4148,86233.0
2023-12-18 13:30:00,35.76,35.8,35.72,35.77,92715.0,34.4051,34.4436,34.3667,34.4148,92715.0
2023-12-18 14:00:00,35.77,35.87,35.74,35.82,125469.0,34.4148,34.511,34.3859,34.4629,125469.0
2023-12-18 14:30:00,35.82,35.85,35.76,35.81,108394.0,34.4629,34.4917,34.4051,34.4532,108394.0
2023-12-18 15:00:00,35.81,35.92,35.78,35.84,134596.0,34.4532,34.5591,34.4244,34.4821,134596.0
2023-12-18 15:30:00,35.84,35.95,35.81,35.86,465127.0,34.4821,34.5879,34.4532,34.5013,465127.0
2023-12-19 09:30:00,36.11,36.58,36.03,36.54,190880.0,34.7419,35.1941,34.6649,35.1556,190880.0
2023-12-19 10:00:00,36.54,36.63,36.39,36.4,129104.0,35.1556,35.2422,35.0113,35.0209,129104.0
2023-12-19 10:30:00,36.41,36.53,36.35,36.52,365260.0,35.0305,35.146,34.9728,35.1363,365260.0
2023-12-19 11:00:00,36.52,36.7,36.5,36.54,113169.0,35.1363,35.3095,35.1171,35.1556,113169.0
2023-12-19 11:30:00,36.54,36.54,36.41,36.44,57605.0,35.1556,35.1556,35.0305,35.0594,57605.0
2023-12-19 12:00:00,36.44,36.58,36.42,36.58,90883.0,35.0594,35.1941,35.0401,35.1941,90883.0
2023-12-19 12:30:00,36.58,36.79,36.57,36.77,131387.0,35.1941,35.3961,35.1844,35.3769,131387.0
2023-12-19 13:00:00,36.77,36.78,36.71,36.73,93740.0,35.3769,35.3865,35.3191,35.3384,93740.0
2023-12-19 13:30:00,36.73,36.8,36.71,36.76,108521.0,35.3384,35.4057,35.3191,35.3673,108521.0
2023-12-19 14:00:00,36.76,36.78,36.69,36.77,114068.0,35.3673,35.3865,35.2999,35.3769,114068.0
2023-12-19 14:30:00,36.77,36.8,36.72,36.76,123165.0,35.3769,35.4057,35.3288,35.3673,123165.0
2023-12-19 15:00:00,36.76,36.84,36.73,36.83,162230.0,35.3673,35.4442,35.3384,35.4346,162230.0
2023-12-19 15:30:00,36.83,36.93,36.81,36.89,586318.0,35.4346,35.5308,35.4154,35.4923,586318.0
2023-12-20 09:30:00,36.73,36.98,36.72,36.91,266961.0,35.3384,35.5789,35.3288,35.5116,266961.0
2023-12-20 10:00:00,36.91,37.04,36.89,36.96,202012.0,35.5116,35.6366,35.4923,35.5597,202012.0
2023-12-20 10:30:00,36.96,37.16,36.94,36.95,160304.0,35.5597,35.7521,35.5404,35.5501,160304.0
2023-12-20 11:00:00,36.95,37.13,36.94,37.0,124441.0,35.5501,35.7232,35.5404,35.5982,124441.0
2023-12-20 11:30:00,37.0,37.07,36.92,37.06,127303.0,35.5982,35.6655,35.5212,35.6559,127303.0
2023-12-20 12:00:00,37.06,37.17,37.05,37.14,155416.0,35.6559,35.7617,35.6463,35.7329,155416.0
2023-12-20 12:30:00,37.15,37.22,37.11,37.16,103016.0,35.7425,35.8098,35.704,35.7521,103016.0
2023-12-20 13:00:00,37.16,37.18,37.07,37.16,147534.0,35.7521,35.7713,35.6655,35.7521,147534.0
2023-12-20 13:30:00,37.16,37.23,37.16,37.18,104584.0,35.7521,35.8194,35.7521,35.7713,104584.0
2023-12-20 14:00:00,37.18,37.27,37.15,37.23,130435.0,35.7713,35.8579,35.7425,35.8194,130435.0
2023-12-20 14:30:00,37.23,37.23,36.75,36.76,194024.0,35.8194,35.8194,35.3576,35.3673,194024.0
2023-12-20 15:00:00,36.75,36.91,36.51,36.7,285898.0,35.3576,35.5116,35.1267,35.3095,285898.0
2023-12-20 15:30:00,36.7,36.84,36.56,36.57,730273.0,35.3095,35.4442,35.1748,35.1844,730273.0
2023-12-21 09:30:00,37.05,37.23,36.96,37.22,235802.0,35.6463,35.8194,35.5597,35.8098,235802.0
2023-12-21 10:00:00,37.23,37.51,37.11,37.36,248553.0,35.8194,36.0888,35.704,35.9445,248553.0
2023-12-21 10:30:00,37.34,37.49,37.32,37.46,145047.0,35.9253,36.0696,35.906,36.0407,145047.0
2023-12-21 11:00:00,37.47,37.5,37.19,37.22,138521.0,36.0504,36.0792,35.781,35.8098,138521.0
2023-12-21 11:30:00,37.22,37.31,37.16,37.29,99373.0,35.8098,35.8964,35.7521,35.8772,99373.0
2023-12-21 12:00:00,37.29,37.33,37.14,37.19,123809.0,35.8772,35.9157,35.7329,35.781,123809.0
2023-12-21 12:30:00,37.19,37.26,37.17,37.22,79676.0,35.781,35.8483,35.7617,35.8098,79676.0
2023-12-21 13:00:00,37.21,37.33,37.16,37.23,151644.0,35.8002,35.9157,35.7521,35.8194,151644.0
2023-12-21 13:30:00,37.23,37.39,37.22,37.38,110247.0,35.8194,35.9734,35.8098,35.9638,110247.0
2023-12-21 14:00:00,37.39,37.39,37.25,37.33,110560.0,35.9734,35.9734,35.8387,35.9157,110560.0
2023-12-21 14:30:00,37.33,37.4,37.31,37.37,129917.0,35.9157,35.983,35.8964,35.9541,129917.0
2023-12-21 15:00:00,37.37,37.45,37.35,37.45,330934.0,35.9541,36.0311,35.9349,36.0311,330934.0
2023-12-21 15:30:00,37.45,37.59,37.39,37.54,559775.0,36.0311,36.1658,35.9734,36.1177,559775.0
2023-12-22 09:30:00,36.59,37.59,36.5,37.3,280781.0,35.2037,36.1658,35.1171,35.8868,280781.0
2023-12-22 10:00:00,37.32,37.33,36.96,37.16,379268.0,35.906,35.9157,35.5597,35.7521,379268.0
2023-12-22 10:30:00,37.17,37.51,37.13,37.35,292164.0,35.7617,36.0888,35.7232,35.9349,292164.0
2023-12-22 11:00:00,37.35,37.35,37.18,37.32,149230.0,35.9349,35.9349,35.7713,35.906,149230.0
2023-12-22 11:30:00,37.32,37.4,37.3,37.3,65508.0,35.906,35.983,35.8868,35.8868,65508.0
2023-12-22 12:00:00,37.3,37.35,37.15,37.33,82529.0,35.8868,35.9349,35.7425,35.9157,82529.0
2023-12-22 12:30:00,37.33,37.42,37.29,37.4,67606.0,35.9157,36.0022,35.8772,35.983,67606.0
2023-12-22 13:00:00,37.41,37.41,37.28,37.3,58437.0,35.9926,35.9926,35.8675,35.8868,58437.0
2023-12-22 13:30:00,37.3,37.3,37.23,37.23,60044.0,35.8868,35.8868,35.8194,35.8194,60044.0
2023-12-22 14:00:00,37.23,37.25,37.06,37.06,90904.0,35.8194,35.8387,35.6559,35.6559,90904.0
2023-12-22 14:30:00,37.05,37.24,37.01,37.22,87484.0,35.6463,35.8291,35.6078,35.8098,87484.0
2023-12-22 15:00:00,37.23,37.26,37.17,37.25,104510.0,35.8194,35.8483,35.7617,35.8387,104510.0
2023-12-22 15:30:00,37.25,37.28,37.0,37.03,889447.0,35.8387,35.8675,35.5982,35.627,889447.0
2023-12-26 09:30:00,37.29,37.38,37.15,37.34,136360.0,35.8772,35.9638,35.7425,35.9253,136360.0
2023-12-26 10:00:00,37.33,37.48,37.31,37.43,111608.0,35.9157,36.06,35.8964,36.0119,111608.0
2023-12-26 10:30:00,37.42,37.44,37.36,37.41,105388.0,36.0022,36.0215,35.9445,35.9926,105388.0
2023-12-26 11:00:00,37.42,37.46,37.38,37.44,88792.0,36.0022,36.0407,35.9638,36.0215,88792.0
2023-12-26 11:30:00,37.44,37.47,37.38,37.4,111372.0,36.0215,36.0504,35.9638,35.983,111372.0
2023-12-26 12:00:00,37.4,37.47,37.38,37.39,83915.0,35.983,36.0504,35.9638,35.9734,83915.0
2023-12-26 12:30:00,37.39,37.42,37.31,37.36,76234.0,35.9734,36.0022,35.8964,35.9445,76234.0
2023-12-26 13:00:00,37.36,37.52,37.36,37.47,74002.0,35.9445,36.0985,35.9445,36.0504,74002.0
2023-12-26 13:30:00,37.47,37.48,37.38,37.43,79837.0,36.0504,36.06,35.9638,36.0119,79837.0
2023-12-26 14:00:00,37.43,37.47,37.41,37.45,72885.0,36.0119,36.0504,35.9926,36.0311,72885.0
2023-12-26 14:30:00,37.45,37.53,37.45,37.52,92407.0,36.0311,36.1081,36.0311,36.0985,92407.0
2023-12-26 15:00:00,37.52,37.6,37.5,37.55,195450.0,36.0985,36.1754,36.0792,36.1273,195450.0
2023-12-26 15:30:00,37.55,37.62,37.51,37.61,494312.0,36.1273,36.1947,36.0888,36.185,494312.0
2023-12-27 09:30:00,37.68,37.91,37.65,37.82,105799.0,36.2524,36.4737,36.2235,36.3871,105799.0
2023-12-27 10:00:00,37.82,37.96,37.79,37.93,126592.0,36.3871,36.5218,36.3582,36.4929,126592.0
2023-12-27 10:30:00,37.95,37.96,37.76,37.82,105734.0,36.5122,36.5218,36.3294,36.3871,105734.0
2023-12-27 11:00:00,37.82,37.88,37.78,37.82,88458.0,36.3871,36.4448,36.3486,36.3871,88458.0
2023-12-27 11:30:00,37.82,37.86,37.81,37.84,77083.0,36.3871,36.4256,36.3775,36.4063,77083.0
2023-12-27 12:00:00,37.84,37.85,37.73,37.77,79395.0,36.4063,36.416,36.3005,36.339,79395.0
2023-12-27 12:30:00,37.77,37.79,37.66,37.7,71604.0,36.339,36.3582,36.2332,36.2716,71604.0
2023-12-27 13:00:00,37.7,37.81,37.61,37.62,435061.0,36.2716,36.3775,36.185,36.1947,435061.0
2023-12-27 13:30:00,37.62,37.63,37.45,37.45,150297.0,36.1947,36.2043,36.0311,36.0311,150297.0
2023-12-27 14:00:00,37.44,37.48,37.38,37.44,161903.0,36.0215,36.06,35.9638,36.0215,161903.0
2023-12-27 14:30:00,37.44,37.55,37.42,37.45,223401.0,36.0215,36.1273,36.0022,36.0311,223401.0
2023-12-27 15:00:00,37.46,37.59,37.43,37.55,199665.0,36.0407,36.1658,36.0119,36.1273,199665.0
2023-12-27 15:30:00,37.55,37.55,37.39,37.39,869833.0,36.1273,36.1273,35.9734,35.9734,869833.0
2023-12-28 09:30:00,37.4,37.44,37.13,37.16,174421.0,35.983,36.0215,35.7232,35.7521,174421.0
2023-12-28 10:00:00,37.15,37.24,37.07,37.18,142638.0,35.7425,35.8291,35.6655,35.7713,142638.0
2023-12-28 10:30:00,37.18,37.2,37.03,37.08,103051.0,35.7713,35.7906,35.627,35.6751,103051.0
2023-12-28 11:00:00,37.07,37.16,37.06,37.08,63209.0,35.6655,35.7521,35.6559,35.6751,63209.0
2023-12-28 11:30:00,37.08,37.16,37.07,37.16,55995.0,35.6751,35.7521,35.6655,35.7521,55995.0
2023-12-28 12:00:00,37.16,37.19,37.14,37.18,121290.0,35.7521,35.781,35.7329,35.7713,121290.0
2023-12-28 12:30:00,37.18,37.25,37.15,37.16,89568.0,35.7713,35.8387,35.7425,35.7521,89568.0
2023-12-28 13:00:00,37.17,37.21,37.11,37.11,175949.0,35.7617,35.8002,35.704,35.704,175949.0
2023-12-28 13:30:00,37.12,37.25,37.11,37.17,201565.0,35.7136,35.8387,35.704,35.7617,201565.0
2023-12-28 14:00:00,37.18,37.28,37.15,37.23,403032.0,35.7713,35.8675,35.7425,35.8194,403032.0
2023-12-28 14:30:00,37.23,37.23,37.11,37.13,166534.0,35.8194,35.8194,35.704,35.7232,166534.0
2023-12-28 15:00:00,37.13,37.14,37.04,37.07,127005.0,35.7232,35.7329,35.6366,35.6655,127005.0
2023-12-28 15:30:00,37.08,37.17,37.06,37.08,790481.0,35.6751,35.7617,35.6559,35.6751,790481.0
2023-12-29 09:30:00,36.93,37.15,36.9,37.04,99090.0,35.5308,35.7425,35.5019,35.6366,99090.0
2023-12-29 10:00:00,37.05,37.08,36.94,36.95,70872.0,35.6463,35.6751,35.5404,35.5501,70872.0
2023-12-29 10:30:00,36.95,36.96,36.83,36.93,68796.0,35.5501,35.5597,35.4346,35.5308,68796.0
2023-12-29 11:00:00,36.92,36.93,36.73,36.74,223023.0,35.5212,35.5308,35.3384,35.348,223023.0
2023-12-29 11:30:00,36.73,36.81,36.7,36.73,239188.0,35.3384,35.4154,35.3095,35.3384,239188.0
2023-12-29 12:00:00,36.73,36.8,36.63,36.65,159654.0,35.3384,35.4057,35.2422,35.2614,159654.0
2023-12-29 12:30:00,36.64,36.77,36.61,36.76,133167.0,35.2518,35.3769,35.2229,35.3673,133167.0
2023-12-29 13:00:00,36.77,36.79,36.72,36.76,268843.0,35.3769,35.3961,35.3288,35.3673,268843.0
2023-12-29 13:30:00,36.77,36.82,36.74,36.75,192053.0,35.3769,35.425,35.348,35.3576,192053.0
2023-12-29 14:00:00,36.75,36.75,36.68,36.7,217783.0,35.3576,35.3576,35.2903,35.3095,217783.0
2023-12-29 14:30:00,36.7,36.77,36.7,36.77,191482.0,35.3095,35.3769,35.3095,35.3769,191482.0
2023-12-29 15:00:00,36.77,36.77,36.68,36.77,267542.0,35.3769,35.3769,35.2903,35.3769,267542.0
2023-12-29 15:30:00,36.77,36.86,36.75,36.8,926865.0,35.3769,35.4635,35.3576,35.4057,926865.0
2024-01-02 09:30:00,36.81,37.77,36.7,37.73,413334.0,35.4154,36.339,35.3095,36.3005,413334.0
2024-01-02 10:00:00,37.74,38.16,37.74,38.13,359253.0,36.3101,36.7142,36.3101,36.6853,359253.0
2024-01-02 10:30:00,38.13,38.16,37.89,37.96,262742.0,36.6853,36.7142,36.4544,36.5218,262742.0
2024-01-02 11:00:00,37.95,38.24,37.94,38.2,222577.0,36.5122,36.7912,36.5025,36.7527,222577.0
2024-01-02 11:30:00,38.19,38.3,38.17,38.23,229035.0,36.7431,36.8489,36.7238,36.7816,229035.0
2024-01-02 12:00:00,38.23,38.36,38.15,38.23,170092.0,36.7816,36.9066,36.7046,36.7816,170092.0
2024-01-02 12:30:00,38.24,38.35,38.17,38.33,148761.0,36.7912,36.897,36.7238,36.8778,148761.0
2024-01-02 13:00:00,38.32,38.45,38.22,38.41,109605.0,36.8681,36.9932,36.7719,36.9547,109605.0
2024-01-02 13:30:00,38.41,38.49,38.37,38.4,112912.0,36.9547,37.0317,36.9163,36.9451,112912.0
2024-01-02 14:00:00,38.41,38.45,38.16,38.2,152856.0,36.9547,36.9932,36.7142,36.7527,152856.0
2024-01-02 14:30:00,38.19,38.37,38.18,38.23,213152.0,36.7431,36.9163,36.7334,36.7816,213152.0
2024-01-02 15:00:00,38.23,38.24,38.06,38.15,242084.0,36.7816,36.7912,36.618,36.7046,242084.0
2024-01-02 15:30:00,38.14,38.2,37.99,38.17,672579.0,36.695,36.7527,36.5506,36.7238,672579.0
2024-01-03 09:30:00,37.68,37.73,37.47,37.5,209484.0,36.2524,36.3005,36.0504,36.0792,209484.0
2024-01-03 10:00:00,37.49,37.68,37.25,37.33,337329.0,36.0696,36.2524,35.8387,35.9157,337329.0
2024-01-03 10:30:00,37.33,37.37,37.0,37.2,189194.0,35.9157,35.9541,35.5982,35.7906,189194.0
2024-01-03 11:00:00,37.22,37.39,37.22,37.31,131792.0,35.8098,35.9734,35.8098,35.8964,131792.0
2024-01-03 11:30:00,37.32,37.38,37.17,37.19,180557.0,35.906,35.9638,35.7617,35.781,180557.0
2024-01-03 12:00:00,37.19,37.31,37.14,37.27,121067.0,35.781,35.8964,35.7329,35.8579,121067.0
2024-01-03 12:30:00,37.27,37.36,37.18,37.35,256381.0,35.8579,35.9445,35.7713,35.9349,256381.0
2024-01-03 13:00:00,37.34,37.38,37.28,37.3,180843.0,35.9253,35.9638,35.8675,35.8868,180843.0
2024-01-03 13:30:00,37.3,37.31,37.16,37.16,113997.0,35.8868,35.8964,35.7521,35.7521,113997.0
2024-01-03 14:00:00,37.16,37.24,36.96,37.21,186638.0,35.7521,35.8291,35.5597,35.8002,186638.0
2024-01-03 14:30:00,37.22,37.3,37.11,37.15,206297.0,35.8098,35.8868,35.704,35.7425,206297.0
2024-01-03 15:00:00,37.15,37.15,36.82,36.88,211159.0,35.7425,35.7425,35.425,35.4827,211159.0
2024-01-03 15:30:00,36.89,36.95,36.75,36.84,785645.0,35.4923,35.5501,35.3576,35.4442,785645.0
2024-01-04 09:30:00,36.94,37.1,36.82,36.97,203372.0,35.5404,35.6944,35.425,35.5693,203372.0
2024-01-04 10:00:00,36.97,37.1,36.94,37.05,120448.0,35.5693,35.6944,35.5404,35.6463,120448.0
2024-01-04 10:30:00,37.05,37.09,36.81,36.94,597180.0,35.6463,35.6847,35.4154,35.5404,597180.0
2024-01-04 11:00:00,36.94,37.06,36.92,36.93,123653.0,35.5404,35.6559,35.5212,35.5308,123653.0
2024-01-04 11:30:00,36.94,37.01,36.85,36.88,119698.0,35.5404,35.6078,35.4538,35.4827,119698.0
2024-01-04 12:00:00,36.87,36.93,36.75,36.9,137670.0,35.4731,35.5308,35.3576,35.5019,137670.0
2024-01-04 12:30:00,36.91,36.93,36.77,36.83,135669.0,35.5116,35.5308,35.3769,35.4346,135669.0
2024-01-04 13:00:00,36.82,36.92,36.74,36.92,127045.0,35.425,35.5212,35.348,35.5212,127045.0
2024-01-04 13:30:00,36.91,37.08,36.9,37.0,213517.0,35.5116,35.6751,35.5019,35.5982,213517.0
2024-01-04 14:00:00,37.0,37.02,36.84,36.84,100942.0,35.5982,35.6174,35.4442,35.4442,100942.0
2024-01-04 14:30:00,36.84,36.85,36.72,36.77,112363.0,35.4442,35.4538,35.3288,35.3769,112363.0
2024-01-04 15:00:00,36.77,36.85,36.74,36.78,194055.0,35.3769,35.4538,35.348,35.3865,194055.0
2024-01-04 15:30:00,36.79,36.9,36.78,36.9,604640.0,35.3961,35.5019,35.3865,35.5019,604640.0
2024-01-05 09:30:00,36.79,37.53,36.75,37.51,135958.0,35.3961,36.1081,35.3576,36.0888,135958.0
2024-01-05 10:00:00,37.52,37.81,37.52,37.7,204679.0,36.0985,36.3775,36.0985,36.2716,204679.0
2024-01-05 10:30:00,37.7,37.73,37.48,37.54,119633.0,36.2716,36.3005,36.06,36.1177,119633.0
2024-01-05 11:00:00,37.54,37.64,37.38,37.43,116799.0,36.1177,36.2139,35.9638,36.0119,116799.0
2024-01-05 11:30:00,37.44,37.49,37.35,37.39,81827.0,36.0215,36.0696,35.9349,35.9734,81827.0
2024-01-05 12:00:00,37.39,37.41,37.26,37.36,98229.0,35.9734,35.9926,35.8483,35.9445,98229.0
2024-01-05 12:30:00,37.37,37.42,37.31,37.34,80928.0,35.9541,36.0022,35.8964,35.9253,80928.0
2024-01-05 13:00:00,37.34,37.41,37.26,37.41,82224.0,35.9253,35.9926,35.8483,35.9926,82224.0
2024-01-05 13:30:00,37.41,37.55,37.41,37.44,98748.0,35.9926,36.1273,35.9926,36.0215,98748.0
2024-01-05 14:00:00,37.44,37.54,37.4,37.48,119921.0,36.0215,36.1177,35.983,36.06,119921.0
2024-01-05 14:30:00,37.48,37.51,37.16,37.19,292356.0,36.06,36.0888,35.7521,35.781,292356.0
2024-01-05 15:00:00,37.19,37.28,37.14,37.23,229924.0,35.781,35.8675,35.7329,35.8194,229924.0
2024-01-05 15:30:00,37.23,37.37,37.22,37.33,674554.0,35.8194,35.9541,35.8098,35.9157,674554.0
2024-01-08 09:30:00,37.29,37.7,37.25,37.64,193747.0,35.8772,36.2716,35.8387,36.2139,193747.0
2024-01-08 10:00:00,37.63,37.69,37.5,37.65,140604.0,36.2043,36.262,36.0792,36.2235,140604.0
2024-01-08 10:30:00,37.65,37.85,37.65,37.69,142707.0,36.2235,36.416,36.2235,36.262,142707.0
2024-01-08 11:00:00,37.7,37.84,37.66,37.79,139513.0,36.2716,36.4063,36.2332,36.3582,139513.0
2024-01-08 11:30:00,37.79,37.9,37.72,37.86,125798.0,36.3582,36.4641,36.2909,36.4256,125798.0
2024-01-08 12:00:00,37.86,37.95,37.86,37.94,62406.0,36.4256,36.5122,36.4256,36.5025,62406.0
2024-01-08 12:30:00,37.94,38.05,37.94,38.01,102327.0,36.5025,36.6084,36.5025,36.5699,102327.0
2024-01-08 13:00:00,38.01,38.17,37.98,38.14,163597.0,36.5699,36.7238,36.541,36.695,163597.0
2024-01-08 13:30:00,38.14,38.24,38.13,38.19,142113.0,36.695,36.7912,36.6853,36.7431,142113.0
2024-01-08 14:00:00,38.19,38.27,38.14,38.27,89095.0,36.7431,36.82,36.695,36.82,89095.0
2024-01-08 14:30:00,38.27,38.35,38.22,38.23,239386.0,36.82,36.897,36.7719,36.7816,239386.0
2024-01-08 15:00:00,38.23,38.27,38.17,38.2,165428.0,36.7816,36.82,36.7238,36.7527,165428.0
2024-01-08 15:30:00,38.2,38.23,38.09,38.09,528542.0,36.7527,36.7816,36.6469,36.6469,528542.0
2024-01-09 09:30:00,37.57,37.83,37.49,37.62,140584.0,36.1466,36.3967,36.0696,36.1947,140584.0
2024-01-09 10:00:00,37.62,37.63,37.37,37.41,106939.0,36.1947,36.2043,35.9541,35.9926,106939.0
2024-01-09 10:30:00,37.41,37.46,37.22,37.29,144238.0,35.9926,36.0407,35.8098,35.8772,144238.0
2024-01-09 11:00:00,37.29,37.33,37.16,37.27,138159.0,35.8772,35.9157,35.7521,35.8579,138159.0
2024-01-09 11:30:00,37.27,37.36,37.21,37.36,96061.0,35.8579,35.9445,35.8002,35.9445,96061.0
2024-01-09 12:00:00,37.36,37.48,37.28,37.48,143202.0,35.9445,36.06,35.8675,36.06,143202.0
2024-01-09 12:30:00,37.48,37.53,37.45,37.48,76241.0,36.06,36.1081,36.0311,36.06,76241.0
2024-01-09 13:00:00,37.48,37.58,37.47,37.49,63031.0,36.06,36.1562,36.0504,36.0696,63031.0
2024-01-09 13:30:00,37.49,37.63,37.44,37.56,74371.0,36.0696,36.2043,36.0215,36.1369,74371.0
2024-01-09 14:00:00,37.57,37.61,37.48,37.5,57313.0,36.1466,36.185,36.06,36.0792,57313.0
2024-01-09 14:30:00,37.5,37.7,37.48,37.7,115797.0,36.0792,36.2716,36.06,36.2716,115797.0
2024-01-09 15:00:00,37.7,37.76,37.59,37.59,134024.0,36.2716,36.3294,36.1658,36.1658,134024.0
2024-01-09 15:30:00,37.59,37.6,37.42,37.45,425895.0,36.1658,36.1754,36.0022,36.0311,425895.0
2024-01-10 09:30:00,37.48,37.58,37.08,37.23,149414.0,36.06,36.1562,35.6751,35.8194,149414.0
2024-01-10 10:00:00,37.23,37.3,37.11,37.27,110200.0,35.8194,35.8868,35.704,35.8579,110200.0
2024-01-10 10:30:00,37.27,37.31,37.21,37.28,60057.0,35.8579,35.8964,35.8002,35.8675,60057.0
2024-01-10 11:00:00,37.29,37.39,37.28,37.37,68775.0,35.8772,35.9734,35.8675,35.9541,68775.0
2024-01-10 11:30:00,37.37,37.42,37.31,37.42,75417.0,35.9541,36.0022,35.8964,36.0022,75417.0
2024-01-10 12:00:00,37.41,37.48,37.37,37.42,75071.0,35.9926,36.06,35.9541,36.0022,75071.0
2024-01-10 12:30:00,37.42,37.46,37.38,37.44,51538.0,36.0022,36.0407,35.9638,36.0215,51538.0
2024-01-10 13:00:00,37.44,37.45,37.34,37.38,58960.0,36.0215,36.0311,35.9253,35.9638,58960.0
2024-01-10 13:30:00,37.38,37.45,37.36,37.43,52360.0,35.9638,36.0311,35.9445,36.0119,52360.0
2024-01-10 14:00:00,37.44,37.56,37.41,37.55,71239.0,36.0215,36.1369,35.9926,36.1273,71239.0
2024-01-10 14:30:00,37.55,37.61,37.49,37.61,99235.0,36.1273,36.185,36.0696,36.185,99235.0
2024-01-10 15:00:00,37.61,37.67,37.57,37.62,142700.0,36.185,36.2428,36.1466,36.1947,142700.0
2024-01-10 15:30:00,37.61,37.63,37.43,37.49,450629.0,36.185,36.2043,36.0119,36.0696,450629.0
2024-01-11 09:30:00,37.44,37.66,37.17,37.27,135032.0,36.0215,36.2332,35.7617,35.8579,135032.0
2024-01-11 10:00:00,37.27,37.27,36.98,37.07,151217.0,35.8579,35.8579,35.5789,35.6655,151217.0
2024-01-11 10:30:00,37.06,37.2,37.06,37.11,104693.0,35.6559,35.7906,35.6559,35.704,104693.0
2024-01-11 11:00:00,37.11,37.14,37.04,37.13,123882.0,35.704,35.7329,35.6366,35.7232,123882.0
2024-01-11 11:30:00,37.12,37.17,37.06,37.12,81637.0,35.7136,35.7617,35.6559,35.7136,81637.0
2024-01-11 12:00:00,37.12,37.25,37.11,37.19,67183.0,35.7136,35.8387,35.704,35.781,67183.0
2024-01-11 12:30:00,37.19,37.35,37.18,37.34,63665.0,35.781,35.9349,35.7713,35.9253,63665.0
2024-01-11 13:00:00,37.34,37.46,37.33,37.44,143145.0,35.9253,36.0407,35.9157,36.0215,143145.0
2024-01-11 13:30:00,37.45,37.5,37.36,37.48,104933.0,36.0311,36.0792,35.9445,36.06,104933.0
2024-01-11 14:00:00,37.5,37.63,37.48,37.62,75598.0,36.0792,36.2043,36.06,36.1947,75598.0
2024-01-11 14:30:00,37.63,37.68,37.57,37.66,97378.0,36.2043,36.2524,36.1466,36.2332,97378.0
2024-01-11 15:00:00,37.66,37.67,37.53,37.59,108552.0,36.2332,36.2428,36.1081,36.1658,108552.0
2024-01-11 15:30:00,37.59,37.68,37.56,37.65,401466.0,36.1658,36.2524,36.1369,36.2235,401466.0
2024-01-12 09:30:00,37.79,38.0,37.07,37.07,372124.0,36.3582,36.5603,35.6655,35.6655,372124.0
2024-01-12 10:00:00,37.08,37.08,36.67,36.7,263830.0,35.6751,35.6751,35.2807,35.3095,263830.0
2024-01-12 10:30:00,36.7,36.74,36.42,36.48,317195.0,35.3095,35.348,35.0401,35.0979,317195.0
2024-01-12 11:00:00,36.48,36.68,36.45,36.59,157199.0,35.0979,35.2903,35.069,35.2037,157199.0
2024-01-12 11:30:00,36.6,36.63,36.49,36.5,176856.0,35.2133,35.2422,35.1075,35.1171,176856.0
2024-01-12 12:00:00,36.5,36.53,36.33,36.45,187450.0,35.1171,35.146,34.9535,35.069,187450.0
2024-01-12 12:30:00,36.44,36.45,36.34,36.38,85271.0,35.0594,35.069,34.9632,35.0016,85271.0
2024-01-12 13:00:00,36.39,36.53,36.38,36.5,90247.0,35.0113,35.146,35.0016,35.1171,90247.0
2024-01-12 13:30:00,36.51,36.53,36.41,36.45,146774.0,35.1267,35.146,35.0305,35.069,146774.0
2024-01-12 14:00:00,36.45,36.47,36.34,36.4,94788.0,35.069,35.0882,34.9632,35.0209,94788.0
2024-01-12 14:30:00,36.39,36.45,36.33,36.43,113817.0,35.0113,35.069,34.9535,35.0498,113817.0
2024-01-12 15:00:00,36.43,36.49,36.33,36.37,189626.0,35.0498,35.1075,34.9535,34.992,189626.0
2024-01-12 15:30:00,36.37,36.42,36.32,36.35,672901.0,34.992,35.0401,34.9439,34.9728,672901.0
2024-01-16 09:30:00,36.01,36.01,35.49,35.72,313352.0,34.6457,34.6457,34.1454,34.3667,313352.0
2024-01-16 10:00:00,35.72,36.04,35.7,36.04,140205.0,34.3667,34.6745,34.3474,34.6745,140205.0
2024-01-16 10:30:00,36.05,36.32,36.0,36.2,143669.0,34.6842,34.9439,34.636,34.8285,143669.0
2024-01-16 11:00:00,36.2,36.32,36.06,36.23,168650.0,34.8285,34.9439,34.6938,34.8573,168650.0
2024-01-16 11:30:00,36.23,36.33,36.21,36.33,91310.0,34.8573,34.9535,34.8381,34.9535,91310.0
2024-01-16 12:00:00,36.33,36.39,36.27,36.35,116248.0,34.9535,35.0113,34.8958,34.9728,116248.0
2024-01-16 12:30:00,36.35,36.39,36.31,36.35,84868.0,34.9728,35.0113,34.9343,34.9728,84868.0
2024-01-16 13:00:00,36.34,36.41,36.33,36.38,102139.0,34.9632,35.0305,34.9535,35.0016,102139.0
2024-01-16 13:30:00,36.39,36.4,36.19,36.23,108018.0,35.0113,35.0209,34.8188,34.8573,108018.0
2024-01-16 14:00:00,36.22,36.34,36.21,36.3,89878.0,34.8477,34.9632,34.8381,34.9247,89878.0
2024-01-16 14:30:00,36.3,36.38,36.27,36.37,89916.0,34.9247,35.0016,34.8958,34.992,89916.0
2024-01-16 15:00:00,36.37,36.48,36.34,36.44,147536.0,34.992,35.0979,34.9632,35.0594,147536.0
2024-01-16 15:30:00,36.44,36.48,36.37,36.46,444382.0,35.0594,35.0979,34.992,35.0786,444382.0
2024-01-17 09:30:00,36.27,36.29,35.86,35.89,380818.0,34.8958,34.9151,34.5013,34.5302,380818.0
2024-01-17 10:00:00,35.89,36.05,35.83,35.84,148300.0,34.5302,34.6842,34.4725,34.4821,148300.0
2024-01-17 10:30:00,35.83,35.92,35.74,35.88,228355.0,34.4725,34.5591,34.3859,34.5206,228355.0
2024-01-17 11:00:00,35.88,35.91,35.78,35.86,114207.0,34.5206,34.5495,34.4244,34.5013,114207.0
2024-01-17 11:30:00,35.85,35.94,35.8,35.83,115254.0,34.4917,34.5783,34.4436,34.4725,115254.0
2024-01-17 12:00:00,35.83,35.87,35.77,35.83,102054.0,34.4725,34.511,34.4148,34.4725,102054.0
2024-01-17 12:30:00,35.83,35.87,35.79,35.82,77456.0,34.4725,34.511,34.434,34.4629,77456.0
2024-01-17 13:00:00,35.82,35.83,35.71,35.76,56500.0,34.4629,34.4725,34.357,34.4051,56500.0
2024-01-17 13:30:00,35.76,35.8,35.7,35.8,91276.0,34.4051,34.4436,34.3474,34.4436,91276.0
2024-01-17 14:00:00,35.8,35.83,35.76,35.8,75871.0,34.4436,34.4725,34.4051,34.4436,75871.0
2024-01-17 14:30:00,35.8,35.88,35.79,35.83,79865.0,34.4436,34.5206,34.434,34.4725,79865.0
2024-01-17 15:00:00,35.82,35.82,35.72,35.76,106890.0,34.4629,34.4629,34.3667,34.4051,106890.0
2024-01-17 15:30:00,35.76,35.92,35.74,35.84,509456.0,34.4051,34.5591,34.3859,34.4821,509456.0
2024-01-18 09:30:00,36.1,36.16,35.6,35.68,123163.0,34.7323,34.79,34.2512,34.3282,123163.0
2024-01-18 10:00:00,35.69,35.8,35.63,35.68,104148.0,34.3378,34.4436,34.2801,34.3282,104148.0
2024-01-18 10:30:00,35.68,35.75,35.35,35.37,115920.0,34.3282,34.3955,34.0107,34.0299,115920.0
2024-01-18 11:00:00,35.36,35.47,35.31,35.46,105306.0,34.0203,34.1261,33.9722,34.1165,105306.0
2024-01-18 11:30:00,35.46,35.51,35.31,35.39,133349.0,34.1165,34.1646,33.9722,34.0492,133349.0
2024-01-18 12:00:00,35.39,35.4,35.3,35.36,82002.0,34.0492,34.0588,33.9626,34.0203,82002.0
2024-01-18 12:30:00,35.36,35.38,35.3,35.33,199101.0,34.0203,34.0395,33.9626,33.9914,199101.0
2024-01-18 13:00:00,35.34,35.36,35.26,35.29,55040.0,34.0011,34.0203,33.9241,33.9529,55040.0
2024-01-18 13:30:00,35.28,35.44,35.28,35.44,57424.0,33.9433,34.0973,33.9433,34.0973,57424.0
2024-01-18 14:00:00,35.43,35.61,35.43,35.59,61131.0,34.0876,34.2608,34.0876,34.2416,61131.0
2024-01-18 14:30:00,35.6,35.63,35.55,35.59,99851.0,34.2512,34.2801,34.2031,34.2416,99851.0
2024-01-18 15:00:00,35.6,35.72,35.56,35.72,104094.0,34.2512,34.3667,34.2127,34.3667,104094.0
2024-01-18 15:30:00,35.73,35.84,35.67,35.82,385734.0,34.3763,34.4821,34.3185,34.4629,385734.0
2024-01-19 09:30:00,35.88,35.93,35.52,35.74,192929.0,34.5206,34.5687,34.1742,34.3859,192929.0
2024-01-19 10:00:00,35.77,35.81,35.66,35.75,92686.0,34.4148,34.4532,34.3089,34.3955,92686.0
2024-01-19 10:30:00,35.73,35.77,35.59,35.74,185456.0,34.3763,34.4148,34.2416,34.3859,185456.0
2024-01-19 11:00:00,35.72,35.83,35.65,35.8,72423.0,34.3667,34.4725,34.2993,34.4436,72423.0
2024-01-19 11:30:00,35.79,35.83,35.72,35.82,69925.0,34.434,34.4725,34.3667,34.4629,69925.0
2024-01-19 12:00:00,35.82,35.93,35.76,35.91,77062.0,34.4629,34.5687,34.4051,34.5495,77062.0
2024-01-19 12:30:00,35.92,36.11,35.89,36.11,90471.0,34.5591,34.7419,34.5302,34.7419,90471.0
2024-01-19 13:00:00,36.11,36.28,36.04,36.27,126199.0,34.7419,34.9054,34.6745,34.8958,126199.0
2024-01-19 13:30:00,36.27,36.42,36.25,36.4,138582.0,34.8958,35.0401,34.8766,35.0209,138582.0
2024-01-19 14:00:00,36.39,36.63,36.38,36.61,101147.0,35.0113,35.2422,35.0016,35.2229,101147.0
2024-01-19 14:30:00,36.62,36.71,36.53,36.69,291519.0,35.2326,35.3191,35.146,35.2999,291519.0
2024-01-19 15:00:00,36.69,36.72,36.55,36.56,126025.0,35.2999,35.3288,35.1652,35.1748,126025.0
2024-01-19 15:30:00,36.56,36.65,36.54,36.65,381285.0,35.1748,35.2614,35.1556,35.2614,381285.0
2024-01-22 09:30:00,36.7,37.27,36.7,37.26,282979.0,35.3095,35.8579,35.3095,35.8483,282979.0
2024-01-22 10:00:00,37.26,37.41,37.15,37.31,189890.0,35.8483,35.9926,35.7425,35.8964,189890.0
2024-01-22 10:30:00,37.31,37.35,37.18,37.34,155992.0,35.8964,35.9349,35.7713,35.9253,155992.0
2024-01-22 11:00:00,37.35,37.36,37.15,37.17,87673.0,35.9349,35.9445,35.7425,35.7617,87673.0
2024-01-22 11:30:00,37.16,37.25,37.1,37.22,88192.0,35.7521,35.8387,35.6944,35.8098,88192.0
2024-01-22 12:00:00,37.22,37.33,37.2,37.31,98921.0,35.8098,35.9157,35.7906,35.8964,98921.0
2024-01-22 12:30:00,37.32,37.39,37.29,37.39,117041.0,35.906,35.9734,35.8772,35.9734,117041.0
2024-01-22 13:00:00,37.39,37.41,37.22,37.23,87896.0,35.9734,35.9926,35.8098,35.8194,87896.0
2024-01-22 13:30:00,37.23,37.29,37.21,37.25,69403.0,35.8194,35.8772,35.8002,35.8387,69403.0
2024-01-22 14:00:00,37.25,37.33,37.14,37.24,89437.0,35.8387,35.9157,35.7329,35.8291,89437.0
2024-01-22 14:30:00,37.24,37.27,37.21,37.23,82500.0,35.8291,35.8579,35.8002,35.8194,82500.0
2024-01-22 15:00:00,37.23,37.41,37.16,37.4,127461.0,35.8194,35.9926,35.7521,35.983,127461.0
2024-01-22 15:30:00,37.4,37.53,37.36,37.46,521947.0,35.983,36.1081,35.9445,36.0407,521947.0
2024-01-23 09:30:00,37.86,38.22,37.75,37.99,270048.0,36.4256,36.7719,36.3197,36.5506,270048.0
2024-01-23 10:00:00,38.01,38.11,37.81,37.88,251678.0,36.5699,36.6661,36.3775,36.4448,251678.0
2024-01-23 10:30:00,37.87,37.87,37.45,37.47,151853.0,36.4352,36.4352,36.0311,36.0504,151853.0
2024-01-23 11:00:00,37.47,37.66,37.45,37.59,144923.0,36.0504,36.2332,36.0311,36.1658,144923.0
2024-01-23 11:30:00,37.59,37.72,37.48,37.72,118596.0,36.1658,36.2909,36.06,36.2909,118596.0
2024-01-23 12:00:00,37.73,37.76,37.61,37.68,115025.0,36.3005,36.3294,36.185,36.2524,115025.0
2024-01-23 12:30:00,37.68,37.72,37.58,37.7,76384.0,36.2524,36.2909,36.1562,36.2716,76384.0
2024-01-23 13:00:00,37.7,37.76,37.62,37.64,99749.0,36.2716,36.3294,36.1947,36.2139,99749.0
2024-01-23 13:30:00,37.65,37.75,37.61,37.73,94119.0,36.2235,36.3197,36.185,36.3005,94119.0
2024-01-23 14:00:00,37.72,37.75,37.63,37.7,154577.0,36.2909,36.3197,36.2043,36.2716,154577.0
2024-01-23 14:30:00,37.7,37.82,37.68,37.82,174397.0,36.2716,36.3871,36.2524,36.3871,174397.0
2024-01-23 15:00:00,37.82,37.85,37.71,37.8,196821.0,36.3871,36.416,36.2813,36.3678,196821.0
2024-01-23 15:30:00,37.8,37.8,37.64,37.65,585591.0,36.3678,36.3678,36.2139,36.2235,585591.0
2024-01-24 09:30:00,37.97,38.3,37.89,38.18,150403.0,36.5314,36.8489,36.4544,36.7334,150403.0
2024-01-24 10:00:00,38.16,38.17,37.96,38.13,225405.0,36.7142,36.7238,36.5218,36.6853,225405.0
2024-01-24 10:30:00,38.12,38.39,38.04,38.18,187145.0,36.6757,36.9355,36.5988,36.7334,187145.0
2024-01-24 11:00:00,38.19,38.29,38.12,38.26,126498.0,36.7431,36.8393,36.6757,36.8104,126498.0
2024-01-24 11:30:00,38.26,38.27,38.18,38.21,79451.0,36.8104,36.82,36.7334,36.7623,79451.0
2024-01-24 12:00:00,38.2,38.21,37.94,37.98,66196.0,36.7527,36.7623,36.5025,36.541,66196.0
2024-01-24 12:30:00,37.99,38.02,37.83,37.93,99748.0,36.5506,36.5795,36.3967,36.4929,99748.0
2024-01-24 13:00:00,37.93,37.97,37.81,37.83,103699.0,36.4929,36.5314,36.3775,36.3967,103699.0
2024-01-24 13:30:00,37.83,37.83,37.7,37.77,80056.0,36.3967,36.3967,36.2716,36.339,80056.0
2024-01-24 14:00:00,37.77,37.79,37.67,37.71,48466.0,36.339,36.3582,36.2428,36.2813,48466.0
2024-01-24 14:30:00,37.71,37.79,37.64,37.69,120856.0,36.2813,36.3582,36.2139,36.262,120856.0
2024-01-24 15:00:00,37.7,37.75,37.54,37.54,119757.0,36.2716,36.3197,36.1177,36.1177,119757.0
2024-01-24 15:30:00,37.54,37.64,37.51,37.54,374762.0,36.1177,36.2139,36.0888,36.1177,374762.0
2024-01-25 09:30:00,37.88,38.04,37.72,37.92,143379.0,36.4448,36.5988,36.2909,36.4833,143379.0
2024-01-25 10:00:00,37.94,38.05,37.93,37.97,164390.0,36.5025,36.6084,36.4929,36.5314,164390.0
2024-01-25 10:30:00,37.97,38.01,37.71,37.76,103924.0,36.5314,36.5699,36.2813,36.3294,103924.0
2024-01-25 11:00:00,37.75,38.0,37.74,37.98,104106.0,36.3197,36.5603,36.3101,36.541,104106.0
2024-01-25 11:30:00,37.98,38.15,37.94,37.99,284246.0,36.541,36.7046,36.5025,36.5506,284246.0
2024-01-25 12:00:00,38.0,38.09,37.98,38.04,84256.0,36.5603,36.6469,36.541,36.5988,84256.0
2024-01-25 12:30:00,38.04,38.05,37.9,37.95,75338.0,36.5988,36.6084,36.4641,36.5122,75338.0
2024-01-25 13:00:00,37.95,38.1,37.95,37.99,140078.0,36.5122,36.6565,36.5122,36.5506,140078.0
2024-01-25 13:30:00,38.0,38.09,37.97,38.05,105633.0,36.5603,36.6469,36.5314,36.6084,105633.0
2024-01-25 14:00:00,38.04,38.24,38.0,38.2,168644.0,36.5988,36.7912,36.5603,36.7527,168644.0
2024-01-25 14:30:00,38.2,38.26,38.15,38.22,165489.0,36.7527,36.8104,36.7046,36.7719,165489.0
2024-01-25 15:00:00,38.22,38.26,38.13,38.26,155680.0,36.7719,36.8104,36.6853,36.8104,155680.0
2024-01-25 15:30:00,38.26,38.37,38.21,38.27,662478.0,36.8104,36.9163,36.7623,36.82,662478.0
2024-01-26 09:30:00,39.2,40.1,38.91,39.01,533286.0,37.7148,38.5807,37.4358,37.532,533286.0
2024-01-26 10:00:00,39.0,39.21,38.89,39.13,141311.0,37.5224,37.7244,37.4165,37.6475,141311.0
2024-01-26 10:30:00,39.13,39.24,38.97,39.24,150517.0,37.6475,37.7533,37.4935,37.7533,150517.0
2024-01-26 11:00:00,39.24,39.31,38.95,39.03,173890.0,37.7533,37.8206,37.4743,37.5512,173890.0
2024-01-26 11:30:00,39.01,39.25,38.97,39.25,194287.0,37.532,37.7629,37.4935,37.7629,194287.0
2024-01-26 12:00:00,39.25,39.26,39.1,39.14,98317.0,37.7629,37.7725,37.6186,37.6571,98317.0
2024-01-26 12:30:00,39.13,39.13,38.95,39.12,131893.0,37.6475,37.6475,37.4743,37.6378,131893.0
2024-01-26 13:00:00,39.12,39.23,39.06,39.22,152163.0,37.6378,37.7437,37.5801,37.734,152163.0
2024-01-26 13:30:00,39.23,39.26,39.18,39.21,135991.0,37.7437,37.7725,37.6956,37.7244,135991.0
2024-01-26 14:00:00,39.21,39.24,39.09,39.12,121931.0,37.7244,37.7533,37.609,37.6378,121931.0
2024-01-26 14:30:00,39.12,39.22,39.07,39.21,115518.0,37.6378,37.734,37.5897,37.7244,115518.0
2024-01-26 15:00:00,39.21,39.23,39.11,39.12,131936.0,37.7244,37.7437,37.6282,37.6378,131936.0
2024-01-26 15:30:00,39.12,39.16,38.95,38.97,622791.0,37.6378,37.6763,37.4743,37.4935,622791.0
2024-01-29 09:30:00,38.9,39.13,38.8,39.12,139362.0,37.4262,37.6475,37.33,37.6378,139362.0
2024-01-29 10:00:00,39.13,39.31,39.03,39.04,129968.0,37.6475,37.8206,37.5512,37.5609,129968.0
2024-01-29 10:30:00,39.04,39.16,38.99,39.06,84009.0,37.5609,37.6763,37.5128,37.5801,84009.0
2024-01-29 11:00:00,39.07,39.17,39.06,39.11,124845.0,37.5897,37.6859,37.5801,37.6282,124845.0
2024-01-29 11:30:00,39.11,39.13,39.06,39.09,87627.0,37.6282,37.6475,37.5801,37.609,87627.0
2024-01-29 12:00:00,39.08,39.1,39.01,39.09,63959.0,37.5994,37.6186,37.532,37.609,63959.0
2024-01-29 12:30:00,39.09,39.32,39.09,39.15,138542.0,37.609,37.8303,37.609,37.6667,138542.0
2024-01-29 13:00:00,39.15,39.26,39.09,39.23,96931.0,37.6667,37.7725,37.609,37.7437,96931.0
2024-01-29 13:30:00,39.24,39.3,39.19,39.29,171927.0,37.7533,37.811,37.7052,37.8014,171927.0
2024-01-29 14:00:00,39.28,39.39,39.27,39.38,113149.0,37.7918,37.8976,37.7822,37.888,113149.0
2024-01-29 14:30:00,39.38,39.39,39.3,39.33,86383.0,37.888,37.8976,37.811,37.8399,86383.0
2024-01-29 15:00:00,39.33,39.56,39.32,39.51,155863.0,37.8399,38.0612,37.8303,38.0131,155863.0
2024-01-29 15:30:00,39.52,39.7,39.48,39.64,548843.0,38.0227,38.1959,37.9842,38.1381,548843.0
2024-01-30 09:30:00,39.2,39.47,39.19,39.42,226679.0,37.7148,37.9746,37.7052,37.9265,226679.0
2024-01-30 10:00:00,39.41,39.53,39.32,39.47,147651.0,37.9168,38.0323,37.8303,37.9746,147651.0
2024-01-30 10:30:00,39.47,39.48,39.37,39.44,102359.0,37.9746,37.9842,37.8784,37.9457,102359.0
2024-01-30 11:00:00,39.43,39.48,39.33,39.33,67425.0,37.9361,37.9842,37.8399,37.8399,67425.0
2024-01-30 11:30:00,39.3,39.49,39.26,39.48,88657.0,37.811,37.9938,37.7725,37.9842,88657.0
2024-01-30 12:00:00,39.47,39.57,39.44,39.52,51971.0,37.9746,38.0708,37.9457,38.0227,51971.0
2024-01-30 12:30:00,39.52,39.54,39.46,39.5,50330.0,38.0227,38.0419,37.965,38.0034,50330.0
2024-01-30 13:00:00,39.5,39.57,39.44,39.57,68163.0,38.0034,38.0708,37.9457,38.0708,68163.0
2024-01-30 13:30:00,39.57,39.6,39.32,39.38,114740.0,38.0708,38.0996,37.8303,37.888,114740.0
2024-01-30 14:00:00,39.39,39.44,39.3,39.4,95169.0,37.8976,37.9457,37.811,37.9072,95169.0
2024-01-30 14:30:00,39.4,39.55,39.39,39.52,88407.0,37.9072,38.0515,37.8976,38.0227,88407.0
2024-01-30 15:00:00,39.52,39.55,39.46,39.46,123785.0,38.0227,38.0515,37.965,37.965,123785.0
2024-01-30 15:30:00,39.47,39.52,39.41,39.45,401542.0,37.9746,38.0227,37.9168,37.9553,401542.0
2024-01-31 09:30:00,39.39,39.71,39.3,39.59,140017.0,37.8976,38.2055,37.811,38.09,140017.0
2024-01-31 10:00:00,39.59,39.62,39.28,39.46,155270.0,38.09,38.1189,37.7918,37.965,155270.0
2024-01-31 10:30:00,39.47,39.54,39.39,39.5,99282.0,37.9746,38.0419,37.8976,38.0034,99282.0
2024-01-31 11:00:00,39.5,39.53,39.31,39.32,85905.0,38.0034,38.0323,37.8206,37.8303,85905.0
2024-01-31 11:30:00,39.33,39.34,39.16,39.3,79979.0,37.8399,37.8495,37.6763,37.811,79979.0
2024-01-31 12:00:00,39.3,39.39,39.27,39.37,85811.0,37.811,37.8976,37.7822,37.8784,85811.0
2024-01-31 12:30:00,39.37,39.37,39.12,39.28,96468.0,37.8784,37.8784,37.6378,37.7918,96468.0
2024-01-31 13:00:00,39.28,39.29,39.11,39.14,42282.0,37.7918,37.8014,37.6282,37.6571,42282.0
2024-01-31 13:30:00,39.15,39.27,39.14,39.24,51591.0,37.6667,37.7822,37.6571,37.7533,51591.0
2024-01-31 14:00:00,39.24,39.28,39.03,39.09,123374.0,37.7533,37.7918,37.5512,37.609,123374.0
2024-01-31 14:30:00,39.1,39.51,39.04,39.05,193077.0,37.6186,38.0131,37.5609,37.5705,193077.0
2024-01-31 15:00:00,39.04,39.07,38.71,38.98,370457.0,37.5609,37.5897,37.2434,37.5031,370457.0
2024-01-31 15:30:00,38.98,39.03,38.77,38.78,578513.0,37.5031,37.5512,37.3011,37.3107,578513.0
2024-02-01 09:30:00,39.04,39.41,39.04,39.19,173617.0,37.5609,37.9168,37.5609,37.7052,173617.0
2024-02-01 10:00:00,39.13,39.59,39.01,39.58,145462.0,37.6475,38.09,37.532,38.0804,145462.0
2024-02-01 10:30:00,39.56,39.61,39.06,39.06,219656.0,38.0612,38.1093,37.5801,37.5801,219656.0
2024-02-01 11:00:00,39.07,39.29,39.06,39.21,77633.0,37.5897,37.8014,37.5801,37.7244,77633.0
2024-02-01 11:30:00,39.22,39.38,39.21,39.38,96791.0,37.734,37.888,37.7244,37.888,96791.0
2024-02-01 12:00:00,39.38,39.59,39.37,39.48,104429.0,37.888,38.09,37.8784,37.9842,104429.0
2024-02-01 12:30:00,39.48,39.87,39.46,39.81,166843.0,37.9842,38.3594,37.965,38.3017,166843.0
2024-02-01 13:00:00,39.82,39.86,39.58,39.64,133199.0,38.3113,38.3498,38.0804,38.1381,133199.0
2024-02-01 13:30:00,39.63,39.82,39.62,39.67,179102.0,38.1285,38.3113,38.1189,38.167,179102.0
2024-02-01 14:00:00,39.68,39.84,39.64,39.8,126844.0,38.1766,38.3306,38.1381,38.2921,126844.0
2024-02-01 14:30:00,39.8,39.89,39.68,39.89,95868.0,38.2921,38.3787,38.1766,38.3787,95868.0
2024-02-01 15:00:00,39.89,39.97,39.76,39.87,193294.0,38.3787,38.4556,38.2536,38.3594,193294.0
2024-02-01 15:30:00,39.87,40.08,39.87,40.04,847572.0,38.3594,38.5615,38.3594,38.523,847572.0
2024-02-02 09:30:00,39.78,39.78,39.12,39.69,186403.0,38.2728,38.2728,37.6378,38.1862,186403.0
2024-02-02 10:00:00,39.72,39.77,39.4,39.59,179404.0,38.2151,38.2632,37.9072,38.09,179404.0
2024-02-02 10:30:00,39.59,39.65,39.43,39.51,168803.0,38.09,38.1478,37.9361,38.0131,168803.0
2024-02-02 11:00:00,39.52,39.73,39.51,39.73,170420.0,38.0227,38.2247,38.0131,38.2247,170420.0
2024-02-02 11:30:00,39.74,39.9,39.67,39.79,182205.0,38.2343,38.3883,38.167,38.2825,182205.0
2024-02-02 12:00:00,39.79,39.88,39.7,39.87,94175.0,38.2825,38.369,38.1959,38.3594,94175.0
2024-02-02 12:30:00,39.87,39.96,39.73,39.87,105765.0,38.3594,38.446,38.2247,38.3594,105765.0
2024-02-02 13:00:00,39.88,39.98,39.82,39.97,79983.0,38.369,38.4653,38.3113,38.4556,79983.0
2024-02-02 13:30:00,39.97,40.1,39.94,40.06,93276.0,38.4556,38.5807,38.4268,38.5422,93276.0
2024-02-02 14:00:00,40.07,40.15,39.97,40.03,219546.0,38.5518,38.6288,38.4556,38.5134,219546.0
2024-02-02 14:30:00,40.04,40.17,40.0,40.11,170927.0,38.523,38.6481,38.4845,38.5903,170927.0
2024-02-02 15:00:00,40.11,40.3,40.03,40.27,191144.0,38.5903,38.7731,38.5134,38.7443,191144.0
2024-02-02 15:30:00,40.27,40.28,40.0,40.01,438506.0,38.7443,38.7539,38.4845,38.4941,438506.0
2024-02-05 09:30:00,40.45,40.65,39.91,39.98,417189.0,38.9174,39.1099,38.3979,38.4653,417189.0
2024-02-05 10:00:00,39.96,40.07,39.74,39.99,241602.0,38.446,38.5518,38.2343,38.4749,241602.0
2024-02-05 10:30:00,40.0,40.1,39.83,39.87,204980.0,38.4845,38.5807,38.3209,38.3594,204980.0
2024-02-05 11:00:00,39.85,39.98,39.83,39.95,112413.0,38.3402,38.4653,38.3209,38.4364,112413.0
2024-02-05 11:30:00,39.95,40.17,39.94,40.13,181590.0,38.4364,38.6481,38.4268,38.6096,181590.0
2024-02-05 12:00:00,40.13,40.35,40.12,40.34,115108.0,38.6096,38.8212,38.5999,38.8116,115108.0
2024-02-05 12:30:00,40.35,40.44,40.33,40.41,106986.0,38.8212,38.9078,38.802,38.879,106986.0
2024-02-05 13:00:00,40.42,40.51,40.39,40.39,141840.0,38.8886,38.9752,38.8597,38.8597,141840.0
2024-02-05 13:30:00,40.38,40.52,40.35,40.51,145758.0,38.8501,38.9848,38.8212,38.9752,145758.0
2024-02-05 14:00:00,40.51,40.51,40.4,40.5,107582.0,38.9752,38.9752,38.8693,38.9656,107582.0
2024-02-05 14:30:00,40.5,40.64,40.5,40.61,118841.0,38.9656,39.1002,38.9656,39.0714,118841.0
2024-02-05 15:00:00,40.6,40.63,40.4,40.41,443241.0,39.0618,39.0906,38.8693,38.879,443241.0
2024-02-05 15:30:00,40.41,40.5,40.35,40.37,678216.0,38.879,38.9656,38.8212,38.8405,678216.0
2024-02-06 09:30:00,40.5,41.06,40.5,40.94,414619.0,38.9656,39.5043,38.9656,39.3889,414619.0
2024-02-06 10:00:00,40.95,41.15,40.89,41.13,409136.0,39.3985,39.5909,39.3408,39.5717,409136.0
2024-02-06 10:30:00,41.13,41.21,40.99,41.02,187732.0,39.5717,39.6487,39.437,39.4658,187732.0
2024-02-06 11:00:00,41.02,41.13,40.99,41.12,148110.0,39.4658,39.5717,39.437,39.5621,148110.0
2024-02-06 11:30:00,41.11,41.16,41.05,41.09,116767.0,39.5524,39.6005,39.4947,39.5332,116767.0
2024-02-06 12:00:00,41.09,41.14,40.99,41.12,218734.0,39.5332,39.5813,39.437,39.5621,218734.0
2024-02-06 12:30:00,41.12,41.13,40.97,40.99,173126.0,39.5621,39.5717,39.4177,39.437,173126.0
2024-02-06 13:00:00,40.99,41.03,40.89,40.95,98256.0,39.437,39.4755,39.3408,39.3985,98256.0
2024-02-06 13:30:00,40.94,41.02,40.91,41.0,87604.0,39.3889,39.4658,39.36,39.4466,87604.0
2024-02-06 14:00:00,41.0,41.04,40.93,40.97,131745.0,39.4466,39.4851,39.3793,39.4177,131745.0
2024-02-06 14:30:00,40.96,41.06,40.94,41.01,113780.0,39.4081,39.5043,39.3889,39.4562,113780.0
2024-02-06 15:00:00,41.02,41.13,40.99,41.09,219749.0,39.4658,39.5717,39.437,39.5332,219749.0
2024-02-06 15:30:00,41.1,41.11,40.88,41.0,727689.0,39.5428,39.5524,39.3312,39.4466,727689.0
2024-02-07 09:30:00,41.17,41.21,40.12,40.44,404085.0,39.6102,39.6487,38.5999,38.9078,404085.0
2024-02-07 10:00:00,40.44,40.7,40.42,40.7,313046.0,38.9078,39.158,38.8886,39.158,313046.0
2024-02-07 10:30:00,40.69,40.79,40.49,40.68,326823.0,39.1484,39.2446,38.9559,39.1387,326823.0
2024-02-07 11:00:00,40.68,40.68,40.49,40.54,199407.0,39.1387,39.1387,38.9559,39.004,199407.0
2024-02-07 11:30:00,40.54,40.58,40.4,40.44,197634.0,39.004,39.0425,38.8693,38.9078,197634.0
2024-02-07 12:00:00,40.44,40.48,40.34,40.43,179010.0,38.9078,38.9463,38.8116,38.8982,179010.0
2024-02-07 12:30:00,40.43,40.67,40.39,40.66,216721.0,38.8982,39.1291,38.8597,39.1195,216721.0
2024-02-07 13:00:00,40.66,40.74,40.53,40.59,168589.0,39.1195,39.1965,38.9944,39.0521,168589.0
2024-02-07 13:30:00,40.59,40.65,40.54,40.62,255133.0,39.0521,39.1099,39.004,39.081,255133.0
2024-02-07 14:00:00,40.63,40.74,40.58,40.65,200751.0,39.0906,39.1965,39.0425,39.1099,200751.0
2024-02-07 14:30:00,40.66,40.73,40.64,40.69,194058.0,39.1195,39.1868,39.1002,39.1484,194058.0
2024-02-07 15:00:00,40.69,40.76,40.47,40.51,326260.0,39.1484,39.2157,38.9367,38.9752,326260.0
2024-02-07 15:30:00,40.51,40.51,40.32,40.37,986032.0,38.9752,38.9752,38.7924,38.8405,986032.0
2024-02-08 09:30:00,42.23,43.86,42.23,43.65,1609238.0,40.63,42.1982,40.63,41.9962,1609238.0
2024-02-08 10:00:00,43.68,44.29,43.08,43.46,1324905.0,42.0251,42.612,41.4478,41.8134,1324905.0
2024-02-08 10:30:00,43.43,43.53,42.88,43.41,580691.0,41.7845,41.8808,41.2554,41.7653,580691.0
2024-02-08 11:00:00,43.42,43.87,43.3,43.86,429878.0,41.7749,42.2079,41.6595,42.1982,429878.0
2024-02-08 11:30:00,43.86,43.95,43.41,43.85,323927.0,42.1982,42.2848,41.7653,42.1886,323927.0
2024-02-08 12:00:00,43.85,44.05,43.72,44.05,305055.0,42.1886,42.381,42.0636,42.381,305055.0
2024-02-08 12:30:00,44.05,44.09,43.78,43.83,189252.0,42.381,42.4195,42.1213,42.1694,189252.0
2024-02-08 13:00:00,43.84,43.94,43.49,43.52,174879.0,42.179,42.2752,41.8423,41.8711,174879.0
2024-02-08 13:30:00,43.51,43.68,43.43,43.51,209423.0,41.8615,42.0251,41.7845,41.8615,209423.0
2024-02-08 14:00:00,43.51,43.61,43.44,43.51,170215.0,41.8615,41.9577,41.7942,41.8615,170215.0
2024-02-08 14:30:00,43.51,43.53,43.39,43.48,190805.0,41.8615,41.8808,41.7461,41.8326,190805.0
2024-02-08 15:00:00,43.48,43.54,43.27,43.34,311259.0,41.8326,41.8904,41.6306,41.6979,311259.0
2024-02-08 15:30:00,43.33,43.34,42.81,42.99,1171823.0,41.6883,41.6979,41.188,41.3612,1171823.0
2024-02-09 09:30:00,42.89,42.89,41.26,41.71,763670.0,41.265,41.265,39.6968,40.1297,763670.0
2024-02-09 10:00:00,41.71,41.77,41.35,41.71,529559.0,40.1297,40.1874,39.7833,40.1297,529559.0
2024-02-09 10:30:00,41.71,41.84,41.48,41.55,261635.0,40.1297,40.2548,39.9084,39.9758,261635.0
2024-02-09 11:00:00,41.55,41.72,41.49,41.63,249900.0,39.9758,40.1393,39.918,40.0527,249900.0
2024-02-09 11:30:00,41.63,41.66,41.45,41.51,164802.0,40.0527,40.0816,39.8796,39.9373,164802.0
2024-02-09 12:00:00,41.52,41.7,41.46,41.64,205955.0,39.9469,40.1201,39.8892,40.0624,205955.0
2024-02-09 12:30:00,41.63,41.96,41.62,41.91,261385.0,40.0527,40.3702,40.0431,40.3221,261385.0
2024-02-09 13:00:00,41.9,42.05,41.87,42.01,287033.0,40.3125,40.4568,40.2836,40.4183,287033.0
2024-02-09 13:30:00,42.01,42.05,41.87,42.05,305413.0,40.4183,40.4568,40.2836,40.4568,305413.0
2024-02-09 14:00:00,42.05,42.46,42.02,42.31,431281.0,40.4568,40.8513,40.428,40.707,431281.0
2024-02-09 14:30:00,42.3,42.33,42.03,42.11,138125.0,40.6974,40.7262,40.4376,40.5146,138125.0
2024-02-09 15:00:00,42.12,42.2,42.04,42.12,233166.0,40.5242,40.6011,40.4472,40.5242,233166.0
2024-02-09 15:30:00,42.11,42.15,41.89,41.98,857128.0,40.5146,40.553,40.3029,40.3895,857128.0
2024-02-12 09:30:00,42.12,42.57,42.0,42.45,354208.0,40.5242,40.9571,40.4087,40.8417,354208.0
2024-02-12 10:00:00,42.44,42.94,42.39,42.87,315054.0,40.832,41.3131,40.7839,41.2458,315054.0
2024-02-12 10:30:00,42.87,43.17,42.87,43.16,277142.0,41.2458,41.5344,41.2458,41.5248,277142.0
2024-02-12 11:00:00,43.16,43.3,43.06,43.09,224134.0,41.5248,41.6595,41.4286,41.4574,224134.0
2024-02-12 11:30:00,43.09,43.16,43.0,43.04,163205.0,41.4574,41.5248,41.3708,41.4093,163205.0
2024-02-12 12:00:00,43.04,43.2,42.97,43.18,127823.0,41.4093,41.5633,41.342,41.544,127823.0
2024-02-12 12:30:00,43.17,43.28,43.12,43.26,144141.0,41.5344,41.6402,41.4863,41.621,144141.0
2024-02-12 13:00:00,43.25,43.35,43.19,43.32,158816.0,41.6114,41.7076,41.5536,41.6787,158816.0
2024-02-12 13:30:00,43.31,43.48,43.28,43.45,162571.0,41.6691,41.8326,41.6402,41.8038,162571.0
2024-02-12 14:00:00,43.45,43.56,43.21,43.29,165267.0,41.8038,41.9096,41.5729,41.6498,165267.0
2024-02-12 14:30:00,43.28,43.36,43.23,43.27,142161.0,41.6402,41.7172,41.5921,41.6306,142161.0
2024-02-12 15:00:00,43.28,43.36,43.24,43.33,208690.0,41.6402,41.7172,41.6017,41.6883,208690.0
2024-02-12 15:30:00,43.33,43.51,43.3,43.45,687932.0,41.6883,41.8615,41.6595,41.8038,687932.0
2024-02-13 09:30:00,42.03,42.46,41.96,42.09,299188.0,40.4376,40.8513,40.3702,40.4953,299188.0
2024-02-13 10:00:00,42.09,42.17,41.8,42.11,260846.0,40.4953,40.5723,40.2163,40.5146,260846.0
2024-02-13 10:30:00,42.1,42.13,41.82,41.84,201125.0,40.5049,40.5338,40.2355,40.2548,201125.0
2024-02-13 11:00:00,41.84,42.5,41.82,42.48,337210.0,40.2548,40.8898,40.2355,40.8705,337210.0
2024-02-13 11:30:00,42.49,42.59,42.36,42.41,163006.0,40.8802,40.9764,40.7551,40.8032,163006.0
2024-02-13 12:00:00,42.41,42.47,42.36,42.46,113466.0,40.8032,40.8609,40.7551,40.8513,113466.0
2024-02-13 12:30:00,42.46,42.58,42.4,42.46,115404.0,40.8513,40.9667,40.7936,40.8513,115404.0
2024-02-13 13:00:00,42.46,42.54,42.43,42.51,100727.0,40.8513,40.9283,40.8224,40.8994,100727.0
2024-02-13 13:30:00,42.51,42.54,42.4,42.47,90750.0,40.8994,40.9283,40.7936,40.8609,90750.0
2024-02-13 14:00:00,42.47,42.55,42.38,42.43,148634.0,40.8609,40.9379,40.7743,40.8224,148634.0
2024-02-13 14:30:00,42.43,42.45,42.14,42.25,151207.0,40.8224,40.8417,40.5434,40.6492,151207.0
2024-02-13 15:00:00,42.24,42.37,42.22,42.34,160157.0,40.6396,40.7647,40.6204,40.7358,160157.0
2024-02-13 15:30:00,42.34,42.71,42.34,42.7,679041.0,40.7358,41.0918,40.7358,41.0822,679041.0
2024-02-14 09:30:00,43.1,43.29,42.77,43.29,353370.0,41.467,41.6498,41.1495,41.6498,353370.0
2024-02-14 10:00:00,43.3,43.5,43.19,43.45,189888.0,41.6595,41.8519,41.5536,41.8038,189888.0
2024-02-14 10:30:00,43.46,43.51,43.22,43.32,247349.0,41.8134,41.8615,41.5825,41.6787,247349.0
2024-02-14 11:00:00,43.32,43.62,43.2,43.62,194334.0,41.6787,41.9673,41.5633,41.9673,194334.0
2024-02-14 11:30:00,43.62,43.74,43.47,43.52,200309.0,41.9673,42.0828,41.823,41.8711,200309.0
2024-02-14 12:00:00,43.53,43.73,43.36,43.69,158630.0,41.8808,42.0732,41.7172,42.0347,158630.0
2024-02-14 12:30:00,43.69,43.88,43.61,43.87,238750.0,42.0347,42.2175,41.9577,42.2079,238750.0
2024-02-14 13:00:00,43.88,44.18,43.79,44.18,247138.0,42.2175,42.5061,42.1309,42.5061,247138.0
2024-02-14 13:30:00,44.18,44.4,44.14,44.38,284218.0,42.5061,42.7178,42.4676,42.6985,284218.0
2024-02-14 14:00:00,44.37,44.37,44.21,44.34,211003.0,42.6889,42.6889,42.535,42.6601,211003.0
2024-02-14 14:30:00,44.35,44.36,44.13,44.21,288018.0,42.6697,42.6793,42.458,42.535,288018.0
2024-02-14 15:00:00,44.22,44.38,44.19,44.3,188565.0,42.5446,42.6985,42.5157,42.6216,188565.0
2024-02-14 15:30:00,44.3,44.36,44.17,44.24,733900.0,42.6216,42.6793,42.4965,42.5639,733900.0
2024-02-15 09:30:00,44.64,45.13,44.4,44.89,522310.0,42.9487,43.4201,42.7178,43.1892,522310.0
2024-02-15 10:00:00,44.89,45.4,44.86,45.15,377087.0,43.1892,43.6799,43.1604,43.4394,377087.0
2024-02-15 10:30:00,45.15,45.25,45.04,45.1,187151.0,43.4394,43.5356,43.3335,43.3913,187151.0
2024-02-15 11:00:00,45.1,45.4,44.98,45.35,182002.0,43.3913,43.6799,43.2758,43.6318,182002.0
2024-02-15 11:30:00,45.33,45.43,45.22,45.27,183382.0,43.6126,43.7088,43.5067,43.5548,183382.0
2024-02-15 12:00:00,45.26,45.37,45.22,45.32,98040.0,43.5452,43.651,43.5067,43.6029,98040.0
2024-02-15 12:30:00,45.32,45.36,45.19,45.29,124045.0,43.6029,43.6414,43.4779,43.5741,124045.0
2024-02-15 13:00:00,45.29,45.42,45.21,45.39,122816.0,43.5741,43.6991,43.4971,43.6703,122816.0
2024-02-15 13:30:00,45.39,45.41,45.19,45.29,138263.0,43.6703,43.6895,43.4779,43.5741,138263.0
2024-02-15 14:00:00,45.29,45.47,45.28,45.47,130778.0,43.5741,43.7472,43.5644,43.7472,130778.0
2024-02-15 14:30:00,45.46,45.56,45.36,45.36,152192.0,43.7376,43.8338,43.6414,43.6414,152192.0
2024-02-15 15:00:00,45.36,45.49,45.28,45.48,141527.0,43.6414,43.7665,43.5644,43.7569,141527.0
2024-02-15 15:30:00,45.48,45.54,45.39,45.46,735655.0,43.7569,43.8146,43.6703,43.7376,735655.0
2024-02-16 09:30:00,45.18,45.7,45.18,45.45,270359.0,43.4682,43.9685,43.4682,43.728,270359.0
2024-02-16 10:00:00,45.46,45.77,45.39,45.59,242031.0,43.7376,44.0359,43.6703,43.8627,242031.0
2024-02-16 10:30:00,45.6,45.62,45.47,45.6,216186.0,43.8723,43.8916,43.7472,43.8723,216186.0
2024-02-16 11:00:00,45.6,45.9,45.58,45.9,111917.0,43.8723,44.161,43.8531,44.161,111917.0
2024-02-16 11:30:00,45.9,45.91,45.67,45.69,88438.0,44.161,44.1706,43.9397,43.9589,88438.0
2024-02-16 12:00:00,45.69,45.81,45.66,45.81,82640.0,43.9589,44.0744,43.9301,44.0744,82640.0
2024-02-16 12:30:00,45.82,45.91,45.78,45.82,85001.0,44.084,44.1706,44.0455,44.084,85001.0
2024-02-16 13:00:00,45.82,46.01,45.74,45.98,112473.0,44.084,44.2668,44.007,44.2379,112473.0
2024-02-16 13:30:00,45.97,46.02,45.92,45.98,81364.0,44.2283,44.2764,44.1802,44.2379,81364.0
2024-02-16 14:00:00,45.98,46.11,45.98,46.09,103448.0,44.2379,44.363,44.2379,44.3438,103448.0
2024-02-16 14:30:00,46.09,46.09,45.8,45.94,136904.0,44.3438,44.3438,44.0647,44.1994,136904.0
2024-02-16 15:00:00,45.93,45.96,45.86,45.91,102816.0,44.1898,44.2187,44.1225,44.1706,102816.0
2024-02-16 15:30:00,45.91,45.95,45.74,45.92,448154.0,44.1706,44.2091,44.007,44.1802,448154.0
2024-02-20 09:30:00,45.64,46.28,45.64,46.05,340796.0,43.9108,44.5266,43.9108,44.3053,340796.0
2024-02-20 10:00:00,46.04,46.33,45.94,46.26,211734.0,44.2957,44.5747,44.1994,44.5073,211734.0
2024-02-20 10:30:00,46.28,46.31,46.03,46.3,162862.0,44.5266,44.5554,44.286,44.5458,162862.0
2024-02-20 11:00:00,46.3,46.35,46.18,46.28,130747.0,44.5458,44.5939,44.4303,44.5266,130747.0
2024-02-20 11:30:00,46.28,46.46,46.25,46.45,113394.0,44.5266,44.6997,44.4977,44.6901,113394.0
2024-02-20 12:00:00,46.45,46.46,46.26,46.28,84034.0,44.6901,44.6997,44.5073,44.5266,84034.0
2024-02-20 12:30:00,46.27,46.51,46.22,46.48,102337.0,44.5169,44.7478,44.4688,44.719,102337.0
2024-02-20 13:00:00,46.49,46.59,46.46,46.54,77040.0,44.7286,44.8248,44.6997,44.7767,77040.0
2024-02-20 13:30:00,46.55,46.66,46.5,46.65,91801.0,44.7863,44.8922,44.7382,44.8825,91801.0
2024-02-20 14:00:00,46.65,46.71,46.62,46.68,102280.0,44.8825,44.9403,44.8537,44.9114,102280.0
2024-02-20 14:30:00,46.68,46.83,46.66,46.82,97755.0,44.9114,45.0557,44.8922,45.0461,97755.0
2024-02-20 15:00:00,46.82,46.85,46.78,46.83,146000.0,45.0461,45.075,45.0076,45.0557,146000.0
2024-02-20 15:30:00,46.84,46.85,46.54,46.76,484724.0,45.0653,45.075,44.7767,44.9884,484724.0
2024-02-21 09:30:00,46.61,47.0,46.57,46.95,202572.0,44.8441,45.2193,44.8056,45.1712,202572.0
2024-02-21 10:00:00,46.95,47.28,46.86,47.18,233449.0,45.1712,45.4887,45.0846,45.3925,233449.0
2024-02-21 10:30:00,47.17,47.28,47.11,47.16,259780.0,45.3828,45.4887,45.3251,45.3732,259780.0
2024-02-21 11:00:00,47.17,47.3,46.99,47.18,352666.0,45.3828,45.5079,45.2097,45.3925,352666.0
2024-02-21 11:30:00,47.17,47.2,47.03,47.16,98218.0,45.3828,45.4117,45.2481,45.3732,98218.0
2024-02-21 12:00:00,47.16,47.23,47.08,47.19,104162.0,45.3732,45.4406,45.2962,45.4021,104162.0
2024-02-21 12:30:00,47.18,47.21,47.09,47.18,120896.0,45.3925,45.4213,45.3059,45.3925,120896.0
2024-02-21 13:00:00,47.19,47.21,46.97,47.01,255779.0,45.4021,45.4213,45.1904,45.2289,255779.0
2024-02-21 13:30:00,47.01,47.11,46.96,47.04,87914.0,45.2289,45.3251,45.1808,45.2578,87914.0
2024-02-21 14:00:00,47.04,47.1,46.89,46.95,174110.0,45.2578,45.3155,45.1134,45.1712,174110.0
2024-02-21 14:30:00,46.96,46.98,46.74,46.81,123586.0,45.1808,45.2,44.9691,45.0365,123586.0
2024-02-21 15:00:00,46.82,46.82,46.61,46.66,184203.0,45.0461,45.0461,44.8441,44.8922,184203.0
2024-02-21 15:30:00,46.66,46.97,46.65,46.97,551964.0,44.8922,45.1904,44.8825,45.1904,551964.0
2024-02-22 09:30:00,47.29,47.55,47.1,47.55,284835.0,45.4983,45.7484,45.3155,45.7484,284835.0
2024-02-22 10:00:00,47.55,47.57,47.27,47.45,216910.0,45.7484,45.7677,45.4791,45.6522,216910.0
2024-02-22 10:30:00,47.44,47.62,47.38,47.59,157795.0,45.6426,45.8158,45.5849,45.7869,157795.0
2024-02-22 11:00:00,47.6,47.66,47.46,47.52,77511.0,45.7965,45.8543,45.6619,45.7196,77511.0
2024-02-22 11:30:00,47.53,47.68,47.5,47.65,73479.0,45.7292,45.8735,45.7003,45.8447,73479.0
2024-02-22 12:00:00,47.64,47.79,47.62,47.73,119447.0,45.835,45.9793,45.8158,45.9216,119447.0
2024-02-22 12:30:00,47.74,47.81,47.69,47.79,89989.0,45.9312,45.9986,45.8831,45.9793,89989.0
2024-02-22 13:00:00,47.79,47.86,47.75,47.83,88008.0,45.9793,46.0467,45.9409,46.0178,88008.0
2024-02-22 13:30:00,47.83,47.9,47.78,47.8,102365.0,46.0178,46.0852,45.9697,45.989,102365.0
2024-02-22 14:00:00,47.8,47.93,47.74,47.75,175613.0,45.989,46.114,45.9312,45.9409,175613.0
2024-02-22 14:30:00,47.76,47.79,47.56,47.68,284792.0,45.9505,45.9793,45.7581,45.8735,284792.0
2024-02-22 15:00:00,47.67,47.83,47.66,47.8,146109.0,45.8639,46.0178,45.8543,45.989,146109.0
2024-02-22 15:30:00,47.8,47.88,47.74,47.79,460879.0,45.989,46.0659,45.9312,45.9793,460879.0
2024-02-23 09:30:00,47.93,48.34,47.67,48.27,245483.0,46.114,46.5085,45.8639,46.4412,245483.0
2024-02-23 10:00:00,48.26,48.56,48.12,48.38,273582.0,46.4315,46.7202,46.2968,46.547,273582.0
2024-02-23 10:30:00,48.38,48.53,48.34,48.43,313856.0,46.547,46.6913,46.5085,46.5951,313856.0
2024-02-23 11:00:00,48.45,48.46,48.16,48.36,207587.0,46.6143,46.624,46.3353,46.5278,207587.0
2024-02-23 11:30:00,48.36,48.47,48.28,48.44,164278.0,46.5278,46.6336,46.4508,46.6047,164278.0
2024-02-23 12:00:00,48.43,48.6,48.39,48.55,130568.0,46.5951,46.7587,46.5566,46.7106,130568.0
2024-02-23 12:30:00,48.55,48.69,48.5,48.69,119797.0,46.7106,46.8453,46.6624,46.8453,119797.0
2024-02-23 13:00:00,48.69,48.69,48.53,48.58,126451.0,46.8453,46.8453,46.6913,46.7394,126451.0
2024-02-23 13:30:00,48.59,48.63,48.55,48.62,109191.0,46.749,46.7875,46.7106,46.7779,109191.0
2024-02-23 14:00:00,48.62,48.8,48.56,48.8,148289.0,46.7779,46.9511,46.7202,46.9511,148289.0
2024-02-23 14:30:00,48.8,48.8,48.65,48.73,100869.0,46.9511,46.9511,46.8068,46.8837,100869.0
2024-02-23 15:00:00,48.73,48.79,48.65,48.65,151822.0,46.8837,46.9415,46.8068,46.8068,151822.0
2024-02-23 15:30:00,48.66,48.69,48.53,48.53,446214.0,46.8164,46.8453,46.6913,46.6913,446214.0
2024-02-26 09:30:00,48.27,48.45,48.13,48.34,150511.0,46.4412,46.6143,46.3065,46.5085,150511.0
2024-02-26 10:00:00,48.33,48.33,47.88,48.13,196212.0,46.4989,46.4989,46.0659,46.3065,196212.0
2024-02-26 10:30:00,48.13,48.14,47.99,48.04,90336.0,46.3065,46.3161,46.1718,46.2199,90336.0
2024-02-26 11:00:00,48.04,48.07,47.73,47.73,86668.0,46.2199,46.2487,45.9216,45.9216,86668.0
2024-02-26 11:30:00,47.73,47.9,47.67,47.81,273936.0,45.9216,46.0852,45.8639,45.9986,273936.0
2024-02-26 12:00:00,47.81,47.85,47.6,47.69,105213.0,45.9986,46.0371,45.7965,45.8831,105213.0
2024-02-26 12:30:00,47.68,47.76,47.5,47.54,126740.0,45.8735,45.9505,45.7003,45.7388,126740.0
2024-02-26 13:00:00,47.55,47.7,47.45,47.64,231048.0,45.7484,45.8928,45.6522,45.835,231048.0
2024-02-26 13:30:00,47.64,47.84,47.62,47.82,178846.0,45.835,46.0275,45.8158,46.0082,178846.0
2024-02-26 14:00:00,47.82,47.93,47.8,47.91,114059.0,46.0082,46.114,45.989,46.0948,114059.0
2024-02-26 14:30:00,47.92,47.97,47.84,47.91,145636.0,46.1044,46.1525,46.0275,46.0948,145636.0
2024-02-26 15:00:00,47.91,47.94,47.74,47.78,157202.0,46.0948,46.1237,45.9312,45.9697,157202.0
2024-02-26 15:30:00,47.77,47.85,47.61,47.61,555851.0,45.9601,46.0371,45.8062,45.8062,555851.0
2024-02-27 09:30:00,47.93,48.1,47.75,47.93,197216.0,46.114,46.2776,45.9409,46.114,197216.0
2024-02-27 10:00:00,47.93,48.06,47.73,47.96,316931.0,46.114,46.2391,45.9216,46.1429,316931.0
2024-02-27 10:30:00,47.96,48.03,47.54,47.58,246694.0,46.1429,46.2103,45.7388,45.7773,246694.0
2024-02-27 11:00:00,47.58,47.67,47.45,47.48,136846.0,45.7773,45.8639,45.6522,45.6811,136846.0
2024-02-27 11:30:00,47.49,47.58,47.37,47.41,145616.0,45.6907,45.7773,45.5753,45.6137,145616.0
2024-02-27 12:00:00,47.41,47.42,47.16,47.21,105316.0,45.6137,45.6234,45.3732,45.4213,105316.0
2024-02-27 12:30:00,47.22,47.43,47.21,47.27,96941.0,45.4309,45.633,45.4213,45.4791,96941.0
2024-02-27 13:00:00,47.27,47.35,47.19,47.24,115887.0,45.4791,45.556,45.4021,45.4502,115887.0
2024-02-27 13:30:00,47.23,47.33,47.18,47.21,117180.0,45.4406,45.5368,45.3925,45.4213,117180.0
2024-02-27 14:00:00,47.21,47.33,47.17,47.24,149142.0,45.4213,45.5368,45.3828,45.4502,149142.0
2024-02-27 14:30:00,47.25,47.29,47.15,47.16,147459.0,45.4598,45.4983,45.3636,45.3732,147459.0
2024-02-27 15:00:00,47.16,47.42,47.16,47.4,209045.0,45.3732,45.6234,45.3732,45.6041,209045.0
2024-02-27 15:30:00,47.4,47.54,47.38,47.53,568110.0,45.6041,45.7388,45.5849,45.7292,568110.0
2024-02-28 09:30:00,47.12,47.39,46.97,47.34,217434.0,45.3347,45.5945,45.1904,45.5464,217434.0
2024-02-28 10:00:00,47.33,47.43,47.26,47.38,167077.0,45.5368,45.633,45.4694,45.5849,167077.0
2024-02-28 10:30:00,47.37,47.65,47.36,47.64,116353.0,45.5753,45.8447,45.5656,45.835,116353.0
2024-02-28 11:00:00,47.64,47.67,47.44,47.53,100874.0,45.835,45.8639,45.6426,45.7292,100874.0
2024-02-28 11:30:00,47.53,47.62,47.45,47.55,93975.0,45.7292,45.8158,45.6522,45.7484,93975.0
2024-02-28 12:00:00,47.55,47.8,47.51,47.61,168034.0,45.7484,45.989,45.71,45.8062,168034.0
2024-02-28 12:30:00,47.61,47.8,47.57,47.79,82462.0,45.8062,45.989,45.7677,45.9793,82462.0
2024-02-28 13:00:00,47.79,47.9,47.71,47.87,109800.0,45.9793,46.0852,45.9024,46.0563,109800.0
2024-02-28 13:30:00,47.87,47.99,47.83,47.95,118391.0,46.0563,46.1718,46.0178,46.1333,118391.0
2024-02-28 14:00:00,47.96,48.0,47.84,47.97,146853.0,46.1429,46.1814,46.0275,46.1525,146853.0
2024-02-28 14:30:00,47.97,47.98,47.81,47.88,128553.0,46.1525,46.1622,45.9986,46.0659,128553.0
2024-02-28 15:00:00,47.88,47.92,47.73,47.82,134937.0,46.0659,46.1044,45.9216,46.0082,134937.0
2024-02-28 15:30:00,47.82,47.91,47.66,47.71,514772.0,46.0082,46.0948,45.8543,45.9024,514772.0
2024-02-29 09:30:00,47.09,47.77,47.04,47.35,199695.0,45.3059,45.9601,45.2578,45.556,199695.0
2024-02-29 10:00:00,47.36,47.38,47.01,47.13,208757.0,45.5656,45.5849,45.2289,45.3444,208757.0
2024-02-29 10:30:00,47.12,47.2,47.03,47.13,150140.0,45.3347,45.4117,45.2481,45.3444,150140.0
2024-02-29 11:00:00,47.14,47.17,46.9,46.9,152941.0,45.354,45.3828,45.1231,45.1231,152941.0
2024-02-29 11:30:00,46.9,46.93,46.63,46.9,239850.0,45.1231,45.1519,44.8633,45.1231,239850.0
2024-02-29 12:00:00,46.9,47.07,46.88,47.0,105727.0,45.1231,45.2866,45.1038,45.2193,105727.0
2024-02-29 12:30:00,47.0,47.28,47.0,47.27,100422.0,45.2193,45.4887,45.2193,45.4791,100422.0
2024-02-29 13:00:00,47.27,47.32,47.2,47.3,159257.0,45.4791,45.5272,45.4117,45.5079,159257.0
2024-02-29 13:30:00,47.3,47.32,47.24,47.31,85474.0,45.5079,45.5272,45.4502,45.5175,85474.0
2024-02-29 14:00:00,47.31,47.36,47.15,47.18,116758.0,45.5175,45.5656,45.3636,45.3925,116758.0
2024-02-29 14:30:00,47.18,47.34,47.16,47.33,184485.0,45.3925,45.5464,45.3732,45.5368,184485.0
2024-02-29 15:00:00,47.33,47.37,47.27,47.34,117142.0,45.5368,45.5753,45.4791,45.5464,117142.0
2024-02-29 15:30:00,47.34,47.63,47.3,47.53,912486.0,45.5464,45.8254,45.5079,45.7292,912486.0
2024-03-01 09:30:00,47.76,48.06,47.45,47.59,186212.0,45.9505,46.2391,45.6522,45.7869,186212.0
2024-03-01 10:00:00,47.6,48.03,47.6,47.94,128318.0,45.7965,46.2103,45.7965,46.1237,128318.0
2024-03-01 10:30:00,47.96,47.96,47.75,47.88,95528.0,46.1429,46.1429,45.9409,46.0659,95528.0
2024-03-01 11:00:00,47.9,47.98,47.65,47.72,93113.0,46.0852,46.1622,45.8447,45.912,93113.0
2024-03-01 11:30:00,47.73,47.76,47.62,47.76,116374.0,45.9216,45.9505,45.8158,45.9505,116374.0
2024-03-01 12:00:00,47.76,47.77,47.65,47.68,132305.0,45.9505,45.9601,45.8447,45.8735,132305.0
2024-03-01 12:30:00,47.67,47.71,47.53,47.55,83937.0,45.8639,45.9024,45.7292,45.7484,83937.0
2024-03-01 13:00:00,47.54,47.58,47.44,47.45,82084.0,45.7388,45.7773,45.6426,45.6522,82084.0
2024-03-01 13:30:00,47.44,47.52,47.33,47.34,82353.0,45.6426,45.7196,45.5368,45.5464,82353.0
2024-03-01 14:00:00,47.33,47.41,47.2,47.29,207972.0,45.5368,45.6137,45.4117,45.4983,207972.0
2024-03-01 14:30:00,47.29,47.31,47.21,47.3,111160.0,45.4983,45.5175,45.4213,45.5079,111160.0
2024-03-01 15:00:00,47.29,47.36,47.23,47.35,127309.0,45.4983,45.5656,45.4406,45.556,127309.0
2024-03-01 15:30:00,47.36,47.37,47.21,47.21,499693.0,45.5656,45.5753,45.4213,45.4213,499693.0
2024-03-04 09:30:00,48.28,48.41,47.71,48.01,359520.0,46.4508,46.5759,45.9024,46.191,359520.0
2024-03-04 10:00:00,48.02,48.27,47.96,48.23,262022.0,46.2006,46.4412,46.1429,46.4027,262022.0
2024-03-04 10:30:00,48.23,48.26,47.88,47.9,228702.0,46.4027,46.4315,46.0659,46.0852,228702.0
2024-03-04 11:00:00,47.9,48.28,47.89,48.07,142548.0,46.0852,46.4508,46.0756,46.2487,142548.0
2024-03-04 11:30:00,48.08,48.14,48.04,48.08,98055.0,46.2584,46.3161,46.2199,46.2584,98055.0
2024-03-04 12:00:00,48.08,48.08,47.64,47.69,118654.0,46.2584,46.2584,45.835,45.8831,118654.0
2024-03-04 12:30:00,47.69,47.74,47.58,47.69,111297.0,45.8831,45.9312,45.7773,45.8831,111297.0
2024-03-04 13:00:00,47.71,47.79,47.6,47.73,96043.0,45.9024,45.9793,45.7965,45.9216,96043.0
2024-03-04 13:30:00,47.73,47.75,47.44,47.46,113843.0,45.9216,45.9409,45.6426,45.6619,113843.0
2024-03-04 14:00:00,47.47,47.53,47.41,47.5,134308.0,45.6715,45.7292,45.6137,45.7003,134308.0
2024-03-04 14:30:00,47.5,47.65,47.48,47.51,156633.0,45.7003,45.8447,45.6811,45.71,156633.0
2024-03-04 15:00:00,47.51,47.53,47.3,47.35,180334.0,45.71,45.7292,45.5079,45.556,180334.0
2024-03-04 15:30:00,47.36,47.49,47.27,47.28,674019.0,45.5656,45.6907,45.4791,45.4887,674019.0
2024-03-05 09:30:00,47.05,47.74,46.66,47.45,364670.0,45.2674,45.9312,44.8922,45.6522,364670.0
2024-03-05 10:00:00,47.44,47.51,47.18,47.25,282924.0,45.6426,45.71,45.3925,45.4598,282924.0
2024-03-05 10:30:00,47.25,47.49,47.23,47.41,259676.0,45.4598,45.6907,45.4406,45.6137,259676.0
2024-03-05 11:00:00,47.42,47.64,47.41,47.6,158865.0,45.6234,45.835,45.6137,45.7965,158865.0
2024-03-05 11:30:00,47.61,47.69,47.52,47.68,129362.0,45.8062,45.8831,45.7196,45.8735,129362.0
2024-03-05 12:00:00,47.68,48.03,47.65,48.0,170726.0,45.8735,46.2103,45.8447,46.1814,170726.0
2024-03-05 12:30:00,48.0,48.02,47.84,47.91,93500.0,46.1814,46.2006,46.0275,46.0948,93500.0
2024-03-05 13:00:00,47.91,48.1,47.91,48.07,123888.0,46.0948,46.2776,46.0948,46.2487,123888.0
2024-03-05 13:30:00,48.06,48.06,47.8,47.81,79859.0,46.2391,46.2391,45.989,45.9986,79859.0
2024-03-05 14:00:00,47.82,47.88,47.71,47.73,82881.0,46.0082,46.0659,45.9024,45.9216,82881.0
2024-03-05 14:30:00,47.73,47.8,47.6,47.66,184419.0,45.9216,45.989,45.7965,45.8543,184419.0
2024-03-05 15:00:00,47.66,47.76,47.62,47.73,180794.0,45.8543,45.9505,45.8158,45.9216,180794.0
2024-03-05 15:30:00,47.73,47.83,47.7,47.78,464209.0,45.9216,46.0178,45.8928,45.9697,464209.0
2024-03-06 09:30:00,47.83,48.17,47.62,48.03,211029.0,46.0178,46.345,45.8158,46.2103,211029.0
2024-03-06 10:00:00,48.02,48.24,47.75,47.79,142631.0,46.2006,46.4123,45.9409,45.9793,142631.0
2024-03-06 10:30:00,47.77,47.83,47.29,47.46,165170.0,45.9601,46.0178,45.4983,45.6619,165170.0
2024-03-06 11:00:00,47.47,47.55,47.34,47.45,157226.0,45.6715,45.7484,45.5464,45.6522,157226.0
2024-03-06 11:30:00,47.45,47.49,47.29,47.32,126182.0,45.6522,45.6907,45.4983,45.5272,126182.0
2024-03-06 12:00:00,47.32,47.69,47.31,47.57,124712.0,45.5272,45.8831,45.5175,45.7677,124712.0
2024-03-06 12:30:00,47.56,47.59,47.48,47.5,57775.0,45.7581,45.7869,45.6811,45.7003,57775.0
2024-03-06 13:00:00,47.5,47.5,47.14,47.26,105325.0,45.7003,45.7003,45.354,45.4694,105325.0
2024-03-06 13:30:00,47.26,47.27,47.01,47.14,74360.0,45.4694,45.4791,45.2289,45.354,74360.0
2024-03-06 14:00:00,47.14,47.22,46.97,47.2,111380.0,45.354,45.4309,45.1904,45.4117,111380.0
2024-03-06 14:30:00,47.2,47.21,46.91,46.94,183876.0,45.4117,45.4213,45.1327,45.1616,183876.0
2024-03-06 15:00:00,46.93,47.07,46.72,46.84,244927.0,45.1519,45.2866,44.9499,45.0653,244927.0
2024-03-06 15:30:00,46.84,47.06,46.74,47.0,602223.0,45.0653,45.277,44.9691,45.2193,602223.0
2024-03-07 09:30:00,47.01,47.4,46.87,46.89,196657.0,45.5662,45.9442,45.4305,45.4499,196657.0
2024-03-07 10:00:00,46.9,47.05,46.71,47.03,125513.0,45.4596,45.605,45.2754,45.5856,125513.0
2024-03-07 10:30:00,47.02,47.06,46.88,46.92,75773.0,45.5759,45.6147,45.4402,45.479,75773.0
2024-03-07 11:00:00,46.92,46.99,46.78,46.82,62128.0,45.479,45.5468,45.3433,45.3821,62128.0
2024-03-07 11:30:00,46.82,46.86,46.72,46.83,71433.0,45.3821,45.4208,45.2851,45.3917,71433.0
2024-03-07 12:00:00,46.83,46.85,46.75,46.76,62659.0,45.3917,45.4111,45.3142,45.3239,62659.0
2024-03-07 12:30:00,46.77,46.89,46.74,46.89,81252.0,45.3336,45.4499,45.3045,45.4499,81252.0
2024-03-07 13:00:00,46.89,46.98,46.83,46.97,149855.0,45.4499,45.5371,45.3917,45.5274,149855.0
2024-03-07 13:30:00,46.97,47.01,46.87,46.93,70943.0,45.5274,45.5662,45.4305,45.4887,70943.0
2024-03-07 14:00:00,46.93,46.96,46.84,46.9,141083.0,45.4887,45.5178,45.4014,45.4596,141083.0
2024-03-07 14:30:00,46.9,47.0,46.84,46.94,147724.0,45.4596,45.5565,45.4014,45.4984,147724.0
2024-03-07 15:00:00,46.94,47.01,46.88,46.91,101105.0,45.4984,45.5662,45.4402,45.4693,101105.0
2024-03-07 15:30:00,46.91,47.05,46.85,46.91,393904.0,45.4693,45.605,45.4111,45.4693,393904.0
2024-03-08 09:30:00,47.1,47.41,47.08,47.28,181860.0,45.6535,45.9539,45.6341,45.8279,181860.0
2024-03-08 10:00:00,47.27,47.36,47.15,47.17,170987.0,45.8182,45.9055,45.7019,45.7213,170987.0
2024-03-08 10:30:00,47.18,47.51,47.13,47.41,178162.0,45.731,46.0509,45.6825,45.9539,178162.0
2024-03-08 11:00:00,47.42,47.52,47.28,47.29,199999.0,45.9636,46.0606,45.8279,45.8376,199999.0
2024-03-08 11:30:00,47.28,47.33,47.09,47.11,120825.0,45.8279,45.8764,45.6438,45.6631,120825.0
2024-03-08 12:00:00,47.12,47.27,47.02,47.04,76266.0,45.6728,45.8182,45.5759,45.5953,76266.0
2024-03-08 12:30:00,47.05,47.14,47.0,47.02,62601.0,45.605,45.6922,45.5565,45.5759,62601.0
2024-03-08 13:00:00,47.02,47.1,46.94,47.03,65076.0,45.5759,45.6535,45.4984,45.5856,65076.0
2024-03-08 13:30:00,47.03,47.03,46.85,46.92,78435.0,45.5856,45.5856,45.4111,45.479,78435.0
2024-03-08 14:00:00,46.93,47.11,46.92,47.09,67491.0,45.4887,45.6631,45.479,45.6438,67491.0
2024-03-08 14:30:00,47.1,47.16,47.05,47.09,74714.0,45.6535,45.7116,45.605,45.6438,74714.0
2024-03-08 15:00:00,47.09,47.13,47.01,47.04,97027.0,45.6438,45.6825,45.5662,45.5953,97027.0
2024-03-08 15:30:00,47.03,47.17,47.02,47.09,375658.0,45.5856,45.7213,45.5759,45.6438,375658.0
2024-03-11 09:30:00,46.94,47.04,46.44,46.57,189916.0,45.4984,45.5953,45.0137,45.1397,189916.0
2024-03-11 10:00:00,46.56,46.63,46.4,46.47,113093.0,45.13,45.1979,44.9749,45.0428,113093.0
2024-03-11 10:30:00,46.47,46.58,46.32,46.57,104437.0,45.0428,45.1494,44.8974,45.1397,104437.0
2024-03-11 11:00:00,46.58,46.66,46.27,46.33,82396.0,45.1494,45.227,44.8489,44.9071,82396.0
2024-03-11 11:30:00,46.33,46.54,46.28,46.52,83430.0,44.9071,45.1107,44.8586,45.0913,83430.0
2024-03-11 12:00:00,46.52,46.55,46.45,46.53,62149.0,45.0913,45.1203,45.0234,45.101,62149.0
2024-03-11 12:30:00,46.53,46.61,46.51,46.55,90266.0,45.101,45.1785,45.0816,45.1203,90266.0
2024-03-11 13:00:00,46.55,46.61,46.35,46.6,78601.0,45.1203,45.1785,44.9265,45.1688,78601.0
2024-03-11 13:30:00,46.6,46.66,46.54,46.63,77316.0,45.1688,45.227,45.1107,45.1979,77316.0
2024-03-11 14:00:00,46.63,46.79,46.6,46.79,69254.0,45.1979,45.353,45.1688,45.353,69254.0
2024-03-11 14:30:00,46.79,46.79,46.65,46.73,94368.0,45.353,45.353,45.2173,45.2948,94368.0
2024-03-11 15:00:00,46.73,46.84,46.72,46.84,83568.0,45.2948,45.4014,45.2851,45.4014,83568.0
2024-03-11 15:30:00,46.83,46.86,46.68,46.71,375708.0,45.3917,45.4208,45.2464,45.2754,375708.0
2024-03-12 09:30:00,46.75,47.28,46.63,47.26,133334.0,45.3142,45.8279,45.1979,45.8085,133334.0
2024-03-12 10:00:00,47.27,47.28,47.01,47.21,207714.0,45.8182,45.8279,45.5662,45.7601,207714.0
2024-03-12 10:30:00,47.21,47.31,47.12,47.27,119085.0,45.7601,45.857,45.6728,45.8182,119085.0
2024-03-12 11:00:00,47.27,47.28,47.11,47.12,133546.0,45.8182,45.8279,45.6631,45.6728,133546.0
2024-03-12 11:30:00,47.13,47.22,47.01,47.06,53486.0,45.6825,45.7698,45.5662,45.6147,53486.0
2024-03-12 12:00:00,47.07,47.13,46.91,46.95,72313.0,45.6244,45.6825,45.4693,45.5081,72313.0
2024-03-12 12:30:00,46.94,47.08,46.89,47.02,88667.0,45.4984,45.6341,45.4499,45.5759,88667.0
2024-03-12 13:00:00,47.02,47.06,46.87,47.01,108293.0,45.5759,45.6147,45.4305,45.5662,108293.0
2024-03-12 13:30:00,47.01,47.16,47.0,47.08,64472.0,45.5662,45.7116,45.5565,45.6341,64472.0
2024-03-12 14:00:00,47.08,47.14,47.03,47.11,84413.0,45.6341,45.6922,45.5856,45.6631,84413.0
2024-03-12 14:30:00,47.11,47.18,47.02,47.17,103768.0,45.6631,45.731,45.5759,45.7213,103768.0
2024-03-12 15:00:00,47.18,47.32,47.15,47.31,86020.0,45.731,45.8667,45.7019,45.857,86020.0
2024-03-12 15:30:00,47.3,47.34,47.22,47.22,379558.0,45.8473,45.8861,45.7698,45.7698,379558.0
2024-03-13 09:30:00,47.4,48.15,47.39,48.13,283033.0,45.9442,46.6712,45.9345,46.6518,283033.0
2024-03-13 10:00:00,48.14,48.25,47.97,48.03,170272.0,46.6615,46.7681,46.4967,46.5549,170272.0
2024-03-13 10:30:00,48.03,48.05,47.87,47.91,90330.0,46.5549,46.5743,46.3998,46.4386,90330.0
2024-03-13 11:00:00,47.9,47.96,47.82,47.83,90344.0,46.4289,46.487,46.3513,46.361,90344.0
2024-03-13 11:30:00,47.82,48.1,47.8,48.1,91177.0,46.3513,46.6227,46.332,46.6227,91177.0
2024-03-13 12:00:00,48.1,48.26,48.09,48.21,75843.0,46.6227,46.7778,46.613,46.7294,75843.0
2024-03-13 12:30:00,48.21,48.25,48.12,48.12,78333.0,46.7294,46.7681,46.6421,46.6421,78333.0
2024-03-13 13:00:00,48.13,48.19,48.03,48.13,91079.0,46.6518,46.71,46.5549,46.6518,91079.0
2024-03-13 13:30:00,48.13,48.26,48.07,48.23,89953.0,46.6518,46.7778,46.5937,46.7487,89953.0
2024-03-13 14:00:00,48.23,48.3,48.1,48.11,68665.0,46.7487,46.8166,46.6227,46.6324,68665.0
2024-03-13 14:30:00,48.11,48.11,47.94,47.96,90068.0,46.6324,46.6324,46.4677,46.487,90068.0
2024-03-13 15:00:00,47.96,48.01,47.72,47.78,110849.0,46.487,46.5355,46.2544,46.3126,110849.0
2024-03-13 15:30:00,47.77,47.98,47.76,47.8,462389.0,46.3029,46.5064,46.2932,46.332,462389.0
2024-03-14 09:30:00,47.55,47.75,47.06,47.09,177245.0,46.0896,46.2835,45.6147,45.6438,177245.0
2024-03-14 10:00:00,47.09,47.38,47.01,47.2,117792.0,45.6438,45.9249,45.5662,45.7504,117792.0
2024-03-14 10:30:00,47.2,47.31,47.09,47.15,137887.0,45.7504,45.857,45.6438,45.7019,137887.0
2024-03-14 11:00:00,47.15,47.21,47.05,47.14,71581.0,45.7019,45.7601,45.605,45.6922,71581.0
2024-03-14 11:30:00,47.15,47.32,47.14,47.31,73020.0,45.7019,45.8667,45.6922,45.857,73020.0
2024-03-14 12:00:00,47.32,47.32,47.09,47.24,75042.0,45.8667,45.8667,45.6438,45.7892,75042.0
2024-03-14 12:30:00,47.25,47.38,47.23,47.38,60875.0,45.7988,45.9249,45.7795,45.9249,60875.0
2024-03-14 13:00:00,47.38,47.38,47.12,47.18,70895.0,45.9249,45.9249,45.6728,45.731,70895.0
2024-03-14 13:30:00,47.16,47.43,47.11,47.41,64412.0,45.7116,45.9733,45.6631,45.9539,64412.0
2024-03-14 14:00:00,47.4,47.45,47.25,47.26,72622.0,45.9442,45.9927,45.7988,45.8085,72622.0
2024-03-14 14:30:00,47.26,47.36,47.21,47.22,82357.0,45.8085,45.9055,45.7601,45.7698,82357.0
2024-03-14 15:00:00,47.21,47.26,47.09,47.26,124535.0,45.7601,45.8085,45.6438,45.8085,124535.0
2024-03-14 15:30:00,47.26,47.35,47.05,47.35,363735.0,45.8085,45.8958,45.605,45.8958,363735.0
2024-03-15 09:30:00,47.16,47.97,47.08,47.6,333450.0,45.7116,46.4967,45.6341,46.1381,333450.0
2024-03-15 10:00:00,47.58,47.67,47.35,47.58,105397.0,46.1187,46.2059,45.8958,46.1187,105397.0
2024-03-15 10:30:00,47.59,47.65,47.5,47.6,60966.0,46.1284,46.1866,46.0412,46.1381,60966.0
2024-03-15 11:00:00,47.61,47.74,47.58,47.71,77141.0,46.1478,46.2738,46.1187,46.2447,77141.0
2024-03-15 11:30:00,47.71,47.73,47.64,47.67,91158.0,46.2447,46.2641,46.1769,46.2059,91158.0
2024-03-15 12:00:00,47.68,47.72,47.5,47.55,57867.0,46.2156,46.2544,46.0412,46.0896,57867.0
2024-03-15 12:30:00,47.55,47.74,47.5,47.74,71566.0,46.0896,46.2738,46.0412,46.2738,71566.0
2024-03-15 13:00:00,47.73,47.74,47.51,47.53,76309.0,46.2641,46.2738,46.0509,46.0702,76309.0
2024-03-15 13:30:00,47.53,47.54,47.4,47.5,51603.0,46.0702,46.0799,45.9442,46.0412,51603.0
2024-03-15 14:00:00,47.5,47.63,47.36,47.39,97299.0,46.0412,46.1672,45.9055,45.9345,97299.0
2024-03-15 14:30:00,47.39,47.44,47.28,47.3,108934.0,45.9345,45.983,45.8279,45.8473,108934.0
2024-03-15 15:00:00,47.3,47.33,47.14,47.16,168816.0,45.8473,45.8764,45.6922,45.7116,168816.0
2024-03-15 15:30:00,47.16,47.18,46.84,46.87,657377.0,45.7116,45.731,45.4014,45.4305,657377.0
2024-03-18 09:30:00,47.1,47.18,46.32,46.59,154762.0,45.6535,45.731,44.8974,45.1591,154762.0
2024-03-18 10:00:00,46.57,46.64,46.42,46.47,84364.0,45.1397,45.2076,44.9943,45.0428,84364.0
2024-03-18 10:30:00,46.47,46.76,46.45,46.67,72308.0,45.0428,45.3239,45.0234,45.2367,72308.0
2024-03-18 11:00:00,46.66,46.67,46.59,46.6,54616.0,45.227,45.2367,45.1591,45.1688,54616.0
2024-03-18 11:30:00,46.59,46.72,46.59,46.6,57380.0,45.1591,45.2851,45.1591,45.1688,57380.0
2024-03-18 12:00:00,46.6,46.6,46.46,46.53,68477.0,45.1688,45.1688,45.0331,45.101,68477.0
2024-03-18 12:30:00,46.53,46.53,46.32,46.34,81021.0,45.101,45.101,44.8974,44.9168,81021.0
2024-03-18 13:00:00,46.34,46.62,46.3,46.5,91664.0,44.9168,45.1882,44.878,45.0719,91664.0
2024-03-18 13:30:00,46.5,46.73,46.4,46.72,618747.0,45.0719,45.2948,44.9749,45.2851,618747.0
2024-03-18 14:00:00,46.72,46.74,46.63,46.69,76488.0,45.2851,45.3045,45.1979,45.256,76488.0
2024-03-18 14:30:00,46.69,46.79,46.64,46.65,61568.0,45.256,45.353,45.2076,45.2173,61568.0
2024-03-18 15:00:00,46.65,46.82,46.61,46.73,106744.0,45.2173,45.3821,45.1785,45.2948,106744.0
2024-03-18 15:30:00,46.73,46.82,46.68,46.68,528192.0,45.2948,45.3821,45.2464,45.2464,528192.0
2024-03-19 09:30:00,46.54,46.92,46.54,46.73,104573.0,45.1107,45.479,45.1107,45.2948,104573.0
2024-03-19 10:00:00,46.73,46.96,46.71,46.85,135223.0,45.2948,45.5178,45.2754,45.4111,135223.0
2024-03-19 10:30:00,46.89,46.92,46.75,46.8,76696.0,45.4499,45.479,45.3142,45.3627,76696.0
2024-03-19 11:00:00,46.79,46.97,46.77,46.96,73588.0,45.353,45.5274,45.3336,45.5178,73588.0
2024-03-19 11:30:00,46.97,47.18,46.97,47.16,88209.0,45.5274,45.731,45.5274,45.7116,88209.0
2024-03-19 12:00:00,47.16,47.27,47.15,47.26,60419.0,45.7116,45.8182,45.7019,45.8085,60419.0
2024-03-19 12:30:00,47.26,47.36,47.25,47.33,77830.0,45.8085,45.9055,45.7988,45.8764,77830.0
2024-03-19 13:00:00,47.33,47.34,46.75,46.92,411317.0,45.8764,45.8861,45.3142,45.479,411317.0
2024-03-19 13:30:00,46.93,46.96,46.62,46.62,212034.0,45.4887,45.5178,45.1882,45.1882,212034.0
2024-03-19 14:00:00,46.63,46.74,46.51,46.69,185867.0,45.1979,45.3045,45.0816,45.256,185867.0
2024-03-19 14:30:00,46.7,46.71,46.4,46.4,171783.0,45.2657,45.2754,44.9749,44.9749,171783.0
2024-03-19 15:00:00,46.4,46.5,46.24,46.39,222651.0,44.9749,45.0719,44.8199,44.9653,222651.0
2024-03-19 15:30:00,46.39,46.54,46.32,46.53,609378.0,44.9653,45.1107,44.8974,45.101,609378.0
2024-03-20 09:30:00,46.45,46.75,46.13,46.73,201919.0,45.0234,45.3142,44.7132,45.2948,201919.0
2024-03-20 10:00:00,46.73,46.94,46.66,46.87,149650.0,45.2948,45.4984,45.227,45.4305,149650.0
2024-03-20 10:30:00,46.89,47.0,46.85,46.97,103529.0,45.4499,45.5565,45.4111,45.5274,103529.0
2024-03-20 11:00:00,46.96,47.15,46.96,47.14,94786.0,45.5178,45.7019,45.5178,45.6922,94786.0
2024-03-20 11:30:00,47.13,47.16,46.93,46.98,103629.0,45.6825,45.7116,45.4887,45.5371,103629.0
2024-03-20 12:00:00,46.98,47.06,46.95,47.03,65958.0,45.5371,45.6147,45.5081,45.5856,65958.0
2024-03-20 12:30:00,47.03,47.03,46.92,46.97,60389.0,45.5856,45.5856,45.479,45.5274,60389.0
2024-03-20 13:00:00,46.96,47.01,46.93,46.99,77367.0,45.5178,45.5662,45.4887,45.5468,77367.0
2024-03-20 13:30:00,46.99,47.11,46.91,47.11,66693.0,45.5468,45.6631,45.4693,45.6631,66693.0
2024-03-20 14:00:00,47.12,47.37,46.98,47.16,103059.0,45.6728,45.9152,45.5371,45.7116,103059.0
2024-03-20 14:30:00,47.18,47.38,46.96,47.3,145249.0,45.731,45.9249,45.5178,45.8473,145249.0
2024-03-20 15:00:00,47.32,47.43,47.24,47.42,142746.0,45.8667,45.9733,45.7892,45.9636,142746.0
2024-03-20 15:30:00,47.42,47.52,47.28,47.41,539067.0,45.9636,46.0606,45.8279,45.9539,539067.0
2024-03-21 09:30:00,47.7,47.89,47.32,47.88,162219.0,46.235,46.4192,45.8667,46.4095,162219.0
2024-03-21 10:00:00,47.88,47.93,47.63,47.84,65807.0,46.4095,46.458,46.1672,46.3707,65807.0
2024-03-21 10:30:00,47.84,48.04,47.8,47.9,97957.0,46.3707,46.5646,46.332,46.4289,97957.0
2024-03-21 11:00:00,47.9,47.97,47.78,47.87,71990.0,46.4289,46.4967,46.3126,46.3998,71990.0
2024-03-21 11:30:00,47.86,47.89,47.76,47.81,54219.0,46.3901,46.4192,46.2932,46.3416,54219.0
2024-03-21 12:00:00,47.8,48.03,47.78,47.98,131365.0,46.332,46.5549,46.3126,46.5064,131365.0
2024-03-21 12:30:00,47.98,48.07,47.8,48.02,106507.0,46.5064,46.5937,46.332,46.5452,106507.0
2024-03-21 13:00:00,48.03,48.1,47.92,48.05,137300.0,46.5549,46.6227,46.4483,46.5743,137300.0
2024-03-21 13:30:00,48.05,48.17,47.92,47.95,94778.0,46.5743,46.6906,46.4483,46.4773,94778.0
2024-03-21 14:00:00,47.96,48.04,47.84,47.85,72954.0,46.487,46.5646,46.3707,46.3804,72954.0
2024-03-21 14:30:00,47.85,47.86,47.7,47.81,132330.0,46.3804,46.3901,46.235,46.3416,132330.0
2024-03-21 15:00:00,47.82,47.96,47.79,47.9,298504.0,46.3513,46.487,46.3223,46.4289,298504.0
2024-03-21 15:30:00,47.89,48.1,47.88,48.09,607635.0,46.4192,46.6227,46.4095,46.613,607635.0
2024-03-22 09:30:00,47.44,47.61,47.25,47.41,141410.0,45.983,46.1478,45.7988,45.9539,141410.0
2024-03-22 10:00:00,47.41,47.48,47.23,47.4,97300.0,45.9539,46.0218,45.7795,45.9442,97300.0
2024-03-22 10:30:00,47.41,47.55,47.3,47.38,178514.0,45.9539,46.0896,45.8473,45.9249,178514.0
2024-03-22 11:00:00,47.37,47.43,47.11,47.18,68081.0,45.9152,45.9733,45.6631,45.731,68081.0
2024-03-22 11:30:00,47.18,47.39,47.04,47.3,104854.0,45.731,45.9345,45.5953,45.8473,104854.0
2024-03-22 12:00:00,47.3,47.42,47.27,47.41,140661.0,45.8473,45.9636,45.8182,45.9539,140661.0
2024-03-22 12:30:00,47.42,47.49,47.37,47.42,68964.0,45.9636,46.0315,45.9152,45.9636,68964.0
2024-03-22 13:00:00,47.42,47.52,47.36,47.5,70997.0,45.9636,46.0606,45.9055,46.0412,70997.0
2024-03-22 13:30:00,47.5,47.54,47.38,47.41,65849.0,46.0412,46.0799,45.9249,45.9539,65849.0
2024-03-22 14:00:00,47.41,47.45,47.27,47.35,81472.0,45.9539,45.9927,45.8182,45.8958,81472.0
2024-03-22 14:30:00,47.34,47.35,47.28,47.29,47913.0,45.8861,45.8958,45.8279,45.8376,47913.0
2024-03-22 15:00:00,47.28,47.28,47.15,47.21,74873.0,45.8279,45.8279,45.7019,45.7601,74873.0
2024-03-22 15:30:00,47.22,47.24,46.94,46.95,439010.0,45.7698,45.7892,45.4984,45.5081,439010.0
2024-03-25 09:30:00,46.95,47.15,46.85,46.96,164342.0,45.5081,45.7019,45.4111,45.5178,164342.0
2024-03-25 10:00:00,46.97,46.97,46.55,46.66,126118.0,45.5274,45.5274,45.1203,45.227,126118.0
2024-03-25 10:30:00,46.65,46.65,46.5,46.55,99386.0,45.2173,45.2173,45.0719,45.1203,99386.0
2024-03-25 11:00:00,46.55,46.61,46.12,46.19,157531.0,45.1203,45.1785,44.7035,44.7714,157531.0
2024-03-25 11:30:00,46.19,46.21,45.64,45.73,187401.0,44.7714,44.7908,44.2383,44.3255,187401.0
2024-03-25 12:00:00,45.72,45.82,45.6,45.73,112407.0,44.3158,44.4128,44.1995,44.3255,112407.0
2024-03-25 12:30:00,45.74,45.83,45.64,45.66,128704.0,44.3352,44.4225,44.2383,44.2577,128704.0
2024-03-25 13:00:00,45.66,45.93,45.63,45.78,127832.0,44.2577,44.5194,44.2286,44.374,127832.0
2024-03-25 13:30:00,45.78,45.97,45.78,45.91,91152.0,44.374,44.5582,44.374,44.5,91152.0
2024-03-25 14:00:00,45.9,45.96,45.83,45.9,112432.0,44.4903,44.5485,44.4225,44.4903,112432.0
2024-03-25 14:30:00,45.9,45.9,45.69,45.7,135996.0,44.4903,44.4903,44.2868,44.2964,135996.0
2024-03-25 15:00:00,45.7,45.74,45.49,45.54,170569.0,44.2964,44.3352,44.0929,44.1414,170569.0
2024-03-25 15:30:00,45.54,45.66,45.49,45.55,567207.0,44.1414,44.2577,44.0929,44.1511,567207.0
2024-03-26 09:30:00,45.95,45.98,45.36,45.7,259850.0,44.5388,44.5678,43.9669,44.2964,259850.0
2024-03-26 10:00:00,45.7,45.7,45.44,45.48,123227.0,44.2964,44.2964,44.0444,44.0832,123227.0
2024-03-26 10:30:00,45.49,45.65,45.46,45.65,143235.0,44.0929,44.248,44.0638,44.248,143235.0
2024-03-26 11:00:00,45.66,45.84,45.62,45.77,133199.0,44.2577,44.4321,44.2189,44.3643,133199.0
2024-03-26 11:30:00,45.78,45.78,45.64,45.71,85768.0,44.374,44.374,44.2383,44.3061,85768.0
2024-03-26 12:00:00,45.7,45.77,45.65,45.74,78053.0,44.2964,44.3643,44.248,44.3352,78053.0
2024-03-26 12:30:00,45.74,45.79,45.66,45.73,80059.0,44.3352,44.3837,44.2577,44.3255,80059.0
2024-03-26 13:00:00,45.72,45.77,45.67,45.71,83959.0,44.3158,44.3643,44.2674,44.3061,83959.0
2024-03-26 13:30:00,45.71,45.72,45.52,45.58,162012.0,44.3061,44.3158,44.122,44.1801,162012.0
2024-03-26 14:00:00,45.58,45.63,45.51,45.58,89925.0,44.1801,44.2286,44.1123,44.1801,89925.0
2024-03-26 14:30:00,45.57,45.66,45.51,45.57,108849.0,44.1704,44.2577,44.1123,44.1704,108849.0
2024-03-26 15:00:00,45.57,45.58,45.47,45.48,113539.0,44.1704,44.1801,44.0735,44.0832,113539.0
2024-03-26 15:30:00,45.48,45.68,45.39,45.41,474968.0,44.0832,44.2771,43.996,44.0154,474968.0
2024-03-27 09:30:00,45.74,46.11,45.74,46.04,136589.0,44.3352,44.6939,44.3352,44.626,136589.0
2024-03-27 10:00:00,46.03,46.18,45.76,45.78,129004.0,44.6163,44.7617,44.3546,44.374,129004.0
2024-03-27 10:30:00,45.78,46.14,45.78,46.11,129429.0,44.374,44.7229,44.374,44.6939,129429.0
2024-03-27 11:00:00,46.11,46.24,46.08,46.22,83325.0,44.6939,44.8199,44.6648,44.8005,83325.0
2024-03-27 11:30:00,46.22,46.28,46.12,46.13,159260.0,44.8005,44.8586,44.7035,44.7132,159260.0
2024-03-27 12:00:00,46.12,46.12,45.96,45.99,82839.0,44.7035,44.7035,44.5485,44.5775,82839.0
2024-03-27 12:30:00,45.98,46.21,45.97,46.05,233859.0,44.5678,44.7908,44.5582,44.6357,233859.0
2024-03-27 13:00:00,46.05,46.19,46.05,46.15,111137.0,44.6357,44.7714,44.6357,44.7326,111137.0
2024-03-27 13:30:00,46.14,46.14,46.07,46.09,106539.0,44.7229,44.7229,44.6551,44.6745,106539.0
2024-03-27 14:00:00,46.1,46.19,46.06,46.17,152710.0,44.6842,44.7714,44.6454,44.752,152710.0
2024-03-27 14:30:00,46.17,46.32,46.17,46.19,172506.0,44.752,44.8974,44.752,44.7714,172506.0
2024-03-27 15:00:00,46.19,46.46,46.15,46.33,420340.0,44.7714,45.0331,44.7326,44.9071,420340.0
2024-03-27 15:30:00,46.33,46.7,46.31,46.7,728796.0,44.9071,45.2657,44.8877,45.2657,728796.0
2024-03-28 09:30:00,46.94,47.17,46.77,46.82,115741.0,45.4984,45.7213,45.3336,45.3821,115741.0
2024-03-28 10:00:00,46.82,47.33,46.81,47.32,104995.0,45.3821,45.8764,45.3724,45.8667,104995.0
2024-03-28 10:30:00,47.35,47.35,47.01,47.26,104106.0,45.8958,45.8958,45.5662,45.8085,104106.0
2024-03-28 11:00:00,47.25,47.46,47.15,47.38,117831.0,45.7988,46.0024,45.7019,45.9249,117831.0
2024-03-28 11:30:00,47.38,47.38,47.12,47.21,101152.0,45.9249,45.9249,45.6728,45.7601,101152.0
2024-03-28 12:00:00,47.21,47.33,47.17,47.31,69165.0,45.7601,45.8764,45.7213,45.857,69165.0
2024-03-28 12:30:00,47.3,47.37,47.24,47.27,133642.0,45.8473,45.9152,45.7892,45.8182,133642.0
2024-03-28 13:00:00,47.27,47.32,47.09,47.25,200641.0,45.8182,45.8667,45.6438,45.7988,200641.0
2024-03-28 13:30:00,47.25,47.39,47.25,47.32,134887.0,45.7988,45.9345,45.7988,45.8667,134887.0
2024-03-28 14:00:00,47.32,47.32,47.1,47.11,261140.0,45.8667,45.8667,45.6535,45.6631,261140.0
2024-03-28 14:30:00,47.11,47.3,47.06,47.19,171091.0,45.6631,45.8473,45.6147,45.7407,171091.0
2024-03-28 15:00:00,47.19,47.5,47.07,47.49,180068.0,45.7407,46.0412,45.6244,46.0315,180068.0
2024-03-28 15:30:00,47.49,47.62,47.47,47.5,411747.0,46.0315,46.1575,46.0121,46.0412,411747.0
2024-04-01 09:30:00,48.08,48.08,47.2,47.56,217356.0,46.6034,46.6034,45.7504,46.0993,217356.0
2024-04-01 10:00:00,47.55,47.64,47.4,47.44,126530.0,46.0896,46.1769,45.9442,45.983,126530.0
2024-04-01 10:30:00,47.44,48.01,47.41,47.97,137474.0,45.983,46.5355,45.9539,46.4967,137474.0
2024-04-01 11:00:00,47.97,48.1,47.91,48.09,160011.0,46.4967,46.6227,46.4386,46.613,160011.0
2024-04-01 11:30:00,48.09,48.24,48.07,48.19,149852.0,46.613,46.7584,46.5937,46.71,149852.0
2024-04-01 12:00:00,48.18,48.33,48.14,48.25,157369.0,46.7003,46.8457,46.6615,46.7681,157369.0
2024-04-01 12:30:00,48.27,48.3,48.12,48.13,100708.0,46.7875,46.8166,46.6421,46.6518,100708.0
2024-04-01 13:00:00,48.14,48.2,48.04,48.14,93516.0,46.6615,46.7197,46.5646,46.6615,93516.0
2024-04-01 13:30:00,48.14,48.18,48.04,48.13,65540.0,46.6615,46.7003,46.5646,46.6518,65540.0
2024-04-01 14:00:00,48.14,48.24,48.1,48.21,70842.0,46.6615,46.7584,46.6227,46.7294,70842.0
2024-04-01 14:30:00,48.21,48.27,48.15,48.18,94692.0,46.7294,46.7875,46.6712,46.7003,94692.0
2024-04-01 15:00:00,48.18,48.22,48.09,48.18,128554.0,46.7003,46.7391,46.613,46.7003,128554.0
2024-04-01 15:30:00,48.18,48.32,48.09,48.09,473546.0,46.7003,46.836,46.613,46.613,473546.0
2024-04-02 09:30:00,46.29,46.29,45.38,45.57,392755.0,44.8683,44.8683,43.9863,44.1704,392755.0
2024-04-02 10:00:00,45.58,45.84,45.41,45.65,192990.0,44.1801,44.4321,44.0154,44.248,192990.0
2024-04-02 10:30:00,45.64,45.64,45.37,45.38,192999.0,44.2383,44.2383,43.9766,43.9863,192999.0
2024-04-02 11:00:00,45.38,45.83,45.37,45.82,244242.0,43.9863,44.4225,43.9766,44.4128,244242.0
2024-04-02 11:30:00,45.81,46.01,45.57,45.89,315170.0,44.4031,44.5969,44.1704,44.4806,315170.0
2024-04-02 12:00:00,45.9,45.99,45.79,45.87,94332.0,44.4903,44.5775,44.3837,44.4612,94332.0
2024-04-02 12:30:00,45.87,45.9,45.74,45.9,119428.0,44.4612,44.4903,44.3352,44.4903,119428.0
2024-04-02 13:00:00,45.9,45.99,45.87,45.92,123096.0,44.4903,44.5775,44.4612,44.5097,123096.0
2024-04-02 13:30:00,45.91,45.93,45.83,45.88,95968.0,44.5,44.5194,44.4225,44.4709,95968.0
2024-04-02 14:00:00,45.88,46.06,45.85,46.01,111979.0,44.4709,44.6454,44.4418,44.5969,111979.0
2024-04-02 14:30:00,46.0,46.05,45.95,46.05,172667.0,44.5872,44.6357,44.5388,44.6357,172667.0
2024-04-02 15:00:00,46.05,46.22,46.02,46.18,216545.0,44.6357,44.8005,44.6066,44.7617,216545.0
2024-04-02 15:30:00,46.17,46.2,46.01,46.1,736524.0,44.752,44.7811,44.5969,44.6842,736524.0
2024-04-03 09:30:00,46.02,46.41,45.79,45.79,171849.0,44.6066,44.9846,44.3837,44.3837,171849.0
2024-04-03 10:00:00,45.82,45.91,45.23,45.4,314292.0,44.4128,44.5,43.8409,44.0057,314292.0
2024-04-03 10:30:00,45.4,45.57,45.35,45.48,320251.0,44.0057,44.1704,43.9572,44.0832,320251.0
2024-04-03 11:00:00,45.48,45.57,45.4,45.47,132958.0,44.0832,44.1704,44.0057,44.0735,132958.0
2024-04-03 11:30:00,45.47,45.49,45.32,45.35,226203.0,44.0735,44.0929,43.9281,43.9572,226203.0
2024-04-03 12:00:00,45.35,45.35,45.06,45.23,90544.0,43.9572,43.9572,43.6761,43.8409,90544.0
2024-04-03 12:30:00,45.23,45.44,45.18,45.43,126588.0,43.8409,44.0444,43.7924,44.0347,126588.0
2024-04-03 13:00:00,45.42,45.45,45.29,45.29,112129.0,44.025,44.0541,43.899,43.899,112129.0
2024-04-03 13:30:00,45.3,45.37,45.29,45.34,77366.0,43.9087,43.9766,43.899,43.9475,77366.0
2024-04-03 14:00:00,45.33,45.35,45.22,45.22,90977.0,43.9378,43.9572,43.8312,43.8312,90977.0
2024-04-03 14:30:00,45.22,45.24,45.07,45.16,143601.0,43.8312,43.8506,43.6858,43.773,143601.0
2024-04-03 15:00:00,45.16,45.17,44.85,44.88,208973.0,43.773,43.7827,43.4726,43.5016,208973.0
2024-04-03 15:30:00,44.89,45.18,44.8,45.18,726194.0,43.5113,43.7924,43.4241,43.7924,726194.0
2024-04-04 09:30:00,45.71,45.97,44.78,44.9,363366.0,44.3061,44.5582,43.4047,43.521,363366.0
2024-04-04 10:00:00,44.91,45.08,44.62,44.69,367223.0,43.5307,43.6955,43.2496,43.3175,367223.0
2024-04-04 10:30:00,44.7,44.71,44.36,44.38,355040.0,43.3272,43.3369,42.9976,43.017,355040.0
2024-04-04 11:00:00,44.38,44.4,43.88,43.9,326690.0,43.017,43.0364,42.5323,42.5517,326690.0
2024-04-04 11:30:00,43.89,44.08,43.79,43.89,407429.0,42.542,42.7262,42.4451,42.542,407429.0
2024-04-04 12:00:00,43.89,44.21,43.81,43.84,366812.0,42.542,42.8522,42.4645,42.4936,366812.0
2024-04-04 12:30:00,43.83,43.97,43.81,43.91,151191.0,42.4839,42.6196,42.4645,42.5614,151191.0
2024-04-04 13:00:00,43.91,43.92,43.71,43.79,160536.0,42.5614,42.5711,42.3676,42.4451,160536.0
2024-04-04 13:30:00,43.79,43.83,43.66,43.7,106633.0,42.4451,42.4839,42.3191,42.3579,106633.0
2024-04-04 14:00:00,43.7,43.76,43.45,43.45,185477.0,42.3579,42.416,42.1156,42.1156,185477.0
2024-04-04 14:30:00,43.46,43.46,43.01,43.1,316806.0,42.1252,42.1252,41.6891,41.7763,316806.0
2024-04-04 15:00:00,43.11,43.13,42.89,43.12,344490.0,41.786,41.8054,41.5728,41.7957,344490.0
2024-04-04 15:30:00,43.13,43.21,42.99,43.04,1138634.0,41.8054,41.8829,41.6697,41.7181,1138634.0
2024-04-05 09:30:00,43.22,43.35,42.76,42.77,335902.0,41.8926,42.0186,41.4467,41.4564,335902.0
2024-04-05 10:00:00,42.77,42.97,42.66,42.97,175415.0,41.4564,41.6503,41.3498,41.6503,175415.0
2024-04-05 10:30:00,42.97,43.16,42.96,43.14,187498.0,41.6503,41.8345,41.6406,41.8151,187498.0
2024-04-05 11:00:00,43.13,43.13,42.93,42.97,163576.0,41.8054,41.8054,41.6115,41.6503,163576.0
2024-04-05 11:30:00,42.96,43.07,42.89,43.05,94179.0,41.6406,41.7472,41.5728,41.7278,94179.0
2024-04-05 12:00:00,43.04,43.08,42.81,42.98,109874.0,41.7181,41.7569,41.4952,41.66,109874.0
2024-04-05 12:30:00,42.98,43.03,42.92,43.03,72521.0,41.66,41.7085,41.6018,41.7085,72521.0
2024-04-05 13:00:00,43.04,43.04,42.91,43.03,91616.0,41.7181,41.7181,41.5921,41.7085,91616.0
2024-04-05 13:30:00,43.04,43.2,42.96,43.02,175794.0,41.7181,41.8732,41.6406,41.6988,175794.0
2024-04-05 14:00:00,43.0,43.16,42.91,43.02,108325.0,41.6794,41.8345,41.5921,41.6988,108325.0
2024-04-05 14:30:00,43.02,43.06,42.9,42.94,289768.0,41.6988,41.7375,41.5824,41.6212,289768.0
2024-04-05 15:00:00,42.94,42.96,42.64,42.66,286054.0,41.6212,41.6406,41.3304,41.3498,286054.0
2024-04-05 15:30:00,42.66,42.95,42.65,42.94,550896.0,41.3498,41.6309,41.3401,41.6212,550896.0
2024-04-08 09:30:00,43.04,43.16,42.82,42.87,192152.0,41.7181,41.8345,41.5049,41.5534,192152.0
2024-04-08 10:00:00,42.87,43.16,42.74,43.02,337669.0,41.5534,41.8345,41.4274,41.6988,337669.0
2024-04-08 10:30:00,43.02,43.09,42.89,42.95,166868.0,41.6988,41.7666,41.5728,41.6309,166868.0
2024-04-08 11:00:00,42.94,43.03,42.85,43.02,147760.0,41.6212,41.7085,41.534,41.6988,147760.0
2024-04-08 11:30:00,43.02,43.32,43.01,43.27,202274.0,41.6988,41.9895,41.6891,41.9411,202274.0
2024-04-08 12:00:00,43.27,43.39,43.19,43.39,102228.0,41.9411,42.0574,41.8635,42.0574,102228.0
2024-04-08 12:30:00,43.39,43.46,43.23,43.27,140145.0,42.0574,42.1252,41.9023,41.9411,140145.0
2024-04-08 13:00:00,43.27,43.37,43.26,43.35,111841.0,41.9411,42.038,41.9314,42.0186,111841.0
2024-04-08 13:30:00,43.36,43.38,43.25,43.34,79089.0,42.0283,42.0477,41.9217,42.0089,79089.0
2024-04-08 14:00:00,43.34,43.36,43.15,43.2,101253.0,42.0089,42.0283,41.8248,41.8732,101253.0
2024-04-08 14:30:00,43.2,43.25,43.16,43.22,93609.0,41.8732,41.9217,41.8345,41.8926,93609.0
2024-04-08 15:00:00,43.22,43.26,43.12,43.14,126116.0,41.8926,41.9314,41.7957,41.8151,126116.0
2024-04-08 15:30:00,43.13,43.27,43.04,43.15,679267.0,41.8054,41.9411,41.7181,41.8248,679267.0
2024-04-09 09:30:00,43.15,43.15,42.59,42.66,161824.0,41.8248,41.8248,41.282,41.3498,161824.0
2024-04-09 10:00:00,42.66,42.9,42.6,42.75,130988.0,41.3498,41.5824,41.2917,41.437,130988.0
2024-04-09 10:30:00,42.74,42.74,42.42,42.49,129899.0,41.4274,41.4274,41.1172,41.185,129899.0
2024-04-09 11:00:00,42.49,42.57,42.3,42.33,133622.0,41.185,41.2626,41.0009,41.0299,133622.0
2024-04-09 11:30:00,42.33,42.56,42.26,42.38,98575.0,41.0299,41.2529,40.9621,41.0784,98575.0
2024-04-09 12:00:00,42.39,42.57,42.39,42.5,91215.0,41.0881,41.2626,41.0881,41.1947,91215.0
2024-04-09 12:30:00,42.48,42.53,42.43,42.51,129767.0,41.1753,41.2238,41.1269,41.2044,129767.0
2024-04-09 13:00:00,42.51,42.7,42.48,42.63,139136.0,41.2044,41.3886,41.1753,41.3207,139136.0
2024-04-09 13:30:00,42.63,42.63,42.48,42.49,96818.0,41.3207,41.3207,41.1753,41.185,96818.0
2024-04-09 14:00:00,42.49,42.6,42.45,42.55,110207.0,41.185,41.2917,41.1463,41.2432,110207.0
2024-04-09 14:30:00,42.55,42.64,42.51,42.61,122628.0,41.2432,41.3304,41.2044,41.3013,122628.0
2024-04-09 15:00:00,42.62,42.72,42.52,42.71,238430.0,41.311,41.408,41.2141,41.3983,238430.0
2024-04-09 15:30:00,42.71,42.79,42.65,42.7,747631.0,41.3983,41.4758,41.3401,41.3886,747631.0
2024-04-10 09:30:00,41.95,42.0,41.43,41.82,349189.0,40.6616,40.7101,40.1576,40.5356,349189.0
2024-04-10 10:00:00,41.82,41.91,41.67,41.8,728729.0,40.5356,40.6228,40.3902,40.5162,728729.0
2024-04-10 10:30:00,41.8,41.95,41.74,41.77,314307.0,40.5162,40.6616,40.4581,40.4871,314307.0
2024-04-10 11:00:00,41.77,41.82,41.68,41.77,160036.0,40.4871,40.5356,40.3999,40.4871,160036.0
2024-04-10 11:30:00,41.78,41.78,41.48,41.52,331787.0,40.4968,40.4968,40.2061,40.2448,331787.0
2024-04-10 12:00:00,41.52,41.65,41.48,41.64,101465.0,40.2448,40.3708,40.2061,40.3611,101465.0
2024-04-10 12:30:00,41.64,41.67,41.44,41.47,112988.0,40.3611,40.3902,40.1673,40.1964,112988.0
2024-04-10 13:00:00,41.47,41.48,41.28,41.4,156462.0,40.1964,40.2061,40.0122,40.1285,156462.0
2024-04-10 13:30:00,41.39,41.39,41.16,41.33,147979.0,40.1188,40.1188,39.8959,40.0607,147979.0
2024-04-10 14:00:00,41.33,41.38,41.23,41.24,206511.0,40.0607,40.1091,39.9637,39.9734,206511.0
2024-04-10 14:30:00,41.24,41.41,41.22,41.22,144475.0,39.9734,40.1382,39.954,39.954,144475.0
2024-04-10 15:00:00,41.22,41.36,41.19,41.3,248939.0,39.954,40.0897,39.925,40.0316,248939.0
2024-04-10 15:30:00,41.31,41.47,41.2,41.44,762084.0,40.0413,40.1964,39.9347,40.1673,762084.0
2024-04-11 09:30:00,41.76,41.97,41.32,41.4,191769.0,40.4775,40.681,40.051,40.1285,191769.0
2024-04-11 10:00:00,41.42,41.42,41.02,41.05,358196.0,40.1479,40.1479,39.7602,39.7893,358196.0
2024-04-11 10:30:00,41.06,41.32,41.01,41.27,209703.0,39.799,40.051,39.7505,40.0025,209703.0
2024-04-11 11:00:00,41.27,41.31,41.1,41.16,157119.0,40.0025,40.0413,39.8377,39.8959,157119.0
2024-04-11 11:30:00,41.16,41.4,41.11,41.4,132085.0,39.8959,40.1285,39.8474,40.1285,132085.0
2024-04-11 12:00:00,41.4,41.42,41.32,41.34,138185.0,40.1285,40.1479,40.051,40.0704,138185.0
2024-04-11 12:30:00,41.34,41.4,41.31,41.33,171179.0,40.0704,40.1285,40.0413,40.0607,171179.0
2024-04-11 13:00:00,41.33,41.67,41.32,41.66,213765.0,40.0607,40.3902,40.051,40.3805,213765.0
2024-04-11 13:30:00,41.66,41.68,41.53,41.55,185394.0,40.3805,40.3999,40.2545,40.2739,185394.0
2024-04-11 14:00:00,41.55,41.73,41.5,41.69,202302.0,40.2739,40.4484,40.2254,40.4096,202302.0
2024-04-11 14:30:00,41.69,41.8,41.68,41.76,176046.0,40.4096,40.5162,40.3999,40.4775,176046.0
2024-04-11 15:00:00,41.76,41.83,41.66,41.82,401886.0,40.4775,40.5453,40.3805,40.5356,401886.0
2024-04-11 15:30:00,41.81,42.0,41.72,41.82,873774.0,40.5259,40.7101,40.4387,40.5356,873774.0
2024-04-12 09:30:00,41.52,41.98,41.33,41.7,301338.0,40.2448,40.6907,40.0607,40.4193,301338.0
2024-04-12 10:00:00,41.72,41.73,41.49,41.59,213684.0,40.4387,40.4484,40.2157,40.3127,213684.0
2024-04-12 10:30:00,41.58,41.72,41.52,41.55,176488.0,40.303,40.4387,40.2448,40.2739,176488.0
2024-04-12 11:00:00,41.55,41.75,41.53,41.71,115682.0,40.2739,40.4678,40.2545,40.429,115682.0
2024-04-12 11:30:00,41.71,41.97,41.7,41.94,165213.0,40.429,40.681,40.4193,40.6519,165213.0
2024-04-12 12:00:00,41.95,41.97,41.74,41.86,214469.0,40.6616,40.681,40.4581,40.5744,214469.0
2024-04-12 12:30:00,41.86,41.88,41.75,41.8,165005.0,40.5744,40.5938,40.4678,40.5162,165005.0
2024-04-12 13:00:00,41.8,41.81,41.49,41.52,134562.0,40.5162,40.5259,40.2157,40.2448,134562.0
2024-04-12 13:30:00,41.5,41.62,41.46,41.57,115747.0,40.2254,40.3418,40.1867,40.2933,115747.0
2024-04-12 14:00:00,41.56,41.57,41.44,41.47,106878.0,40.2836,40.2933,40.1673,40.1964,106878.0
2024-04-12 14:30:00,41.46,41.47,41.32,41.33,143904.0,40.1867,40.1964,40.051,40.0607,143904.0
2024-04-12 15:00:00,41.33,41.34,41.17,41.22,180578.0,40.0607,40.0704,39.9056,39.954,180578.0
2024-04-12 15:30:00,41.21,41.22,41.04,41.13,567656.0,39.9443,39.954,39.7796,39.8668,567656.0
2024-04-15 09:30:00,41.92,42.32,41.66,41.8,409513.0,40.6325,41.0203,40.3805,40.5162,409513.0
2024-04-15 10:00:00,41.81,41.83,41.43,41.53,155417.0,40.5259,40.5453,40.1576,40.2545,155417.0
2024-04-15 10:30:00,41.51,41.62,41.26,41.29,121893.0,40.2351,40.3418,39.9928,40.0219,121893.0
2024-04-15 11:00:00,41.29,41.32,41.17,41.3,73835.0,40.0219,40.051,39.9056,40.0316,73835.0
2024-04-15 11:30:00,41.32,41.37,41.21,41.27,73433.0,40.051,40.0994,39.9443,40.0025,73433.0
2024-04-15 12:00:00,41.28,41.36,41.15,41.22,64812.0,40.0122,40.0897,39.8862,39.954,64812.0
2024-04-15 12:30:00,41.22,41.33,41.15,41.26,112264.0,39.954,40.0607,39.8862,39.9928,112264.0
2024-04-15 13:00:00,41.27,41.34,41.01,41.02,169704.0,40.0025,40.0704,39.7505,39.7602,169704.0
2024-04-15 13:30:00,41.01,41.06,40.92,41.05,171566.0,39.7505,39.799,39.6633,39.7893,171566.0
2024-04-15 14:00:00,41.05,41.05,40.73,40.78,119768.0,39.7893,39.7893,39.4791,39.5276,119768.0
2024-04-15 14:30:00,40.78,40.91,40.67,40.75,129495.0,39.5276,39.6536,39.4209,39.4985,129495.0
2024-04-15 15:00:00,40.74,40.75,40.58,40.67,146856.0,39.4888,39.4985,39.3337,39.4209,146856.0
2024-04-15 15:30:00,40.66,40.84,40.61,40.82,468112.0,39.4112,39.5857,39.3628,39.5663,468112.0
2024-04-16 09:30:00,40.53,40.67,40.04,40.17,200629.0,39.2852,39.4209,38.8103,38.9363,200629.0
2024-04-16 10:00:00,40.18,40.28,40.03,40.09,122767.0,38.946,39.0429,38.8006,38.8587,122767.0
2024-04-16 10:30:00,40.09,40.29,39.97,40.23,139719.0,38.8587,39.0526,38.7424,38.9944,139719.0
2024-04-16 11:00:00,40.23,40.39,40.22,40.37,108567.0,38.9944,39.1495,38.9848,39.1301,108567.0
2024-04-16 11:30:00,40.37,40.47,40.05,40.33,424638.0,39.1301,39.2271,38.82,39.0914,424638.0
2024-04-16 12:00:00,40.32,40.48,40.21,40.43,80271.0,39.0817,39.2368,38.9751,39.1883,80271.0
2024-04-16 12:30:00,40.43,40.54,40.38,40.51,84994.0,39.1883,39.2949,39.1398,39.2658,84994.0
2024-04-16 13:00:00,40.51,40.61,40.39,40.54,126163.0,39.2658,39.3628,39.1495,39.2949,126163.0
2024-04-16 13:30:00,40.55,40.69,40.37,40.58,338273.0,39.3046,39.4403,39.1301,39.3337,338273.0
2024-04-16 14:00:00,40.57,40.77,40.3,40.32,187347.0,39.324,39.5179,39.0623,39.0817,187347.0
2024-04-16 14:30:00,40.33,40.56,40.31,40.55,167400.0,39.0914,39.3143,39.072,39.3046,167400.0
2024-04-16 15:00:00,40.55,40.69,40.51,40.68,135008.0,39.3046,39.4403,39.2658,39.4306,135008.0
2024-04-16 15:30:00,40.68,40.95,40.53,40.86,841330.0,39.4306,39.6923,39.2852,39.6051,841330.0
2024-04-17 09:30:00,41.35,41.55,40.85,41.04,552447.0,40.08,40.2739,39.5954,39.7796,552447.0
2024-04-17 10:00:00,41.02,41.02,40.47,40.47,340893.0,39.7602,39.7602,39.2271,39.2271,340893.0
2024-04-17 10:30:00,40.47,40.49,40.3,40.41,312931.0,39.2271,39.2465,39.0623,39.1689,312931.0
2024-04-17 11:00:00,40.42,40.55,40.33,40.41,234539.0,39.1786,39.3046,39.0914,39.1689,234539.0
2024-04-17 11:30:00,40.41,40.6,40.32,40.6,145732.0,39.1689,39.3531,39.0817,39.3531,145732.0
2024-04-17 12:00:00,40.62,40.78,40.54,40.66,256877.0,39.3725,39.5276,39.2949,39.4112,256877.0
2024-04-17 12:30:00,40.65,40.8,40.57,40.67,130648.0,39.4015,39.5469,39.324,39.4209,130648.0
2024-04-17 13:00:00,40.66,40.73,40.43,40.48,84268.0,39.4112,39.4791,39.1883,39.2368,84268.0
2024-04-17 13:30:00,40.49,40.55,40.38,40.52,91305.0,39.2465,39.3046,39.1398,39.2755,91305.0
2024-04-17 14:00:00,40.51,40.57,40.35,40.43,118883.0,39.2658,39.324,39.1108,39.1883,118883.0
2024-04-17 14:30:00,40.43,40.56,40.3,40.31,110843.0,39.1883,39.3143,39.0623,39.072,110843.0
2024-04-17 15:00:00,40.3,40.54,40.22,40.53,186029.0,39.0623,39.2949,38.9848,39.2852,186029.0
2024-04-17 15:30:00,40.54,40.61,40.46,40.48,667010.0,39.2949,39.3628,39.2174,39.2368,667010.0
2024-04-18 09:30:00,40.84,40.92,40.5,40.64,94636.0,39.5857,39.6633,39.2562,39.3919,94636.0
2024-04-18 10:00:00,40.65,40.86,40.63,40.85,81764.0,39.4015,39.6051,39.3822,39.5954,81764.0
2024-04-18 10:30:00,40.84,41.04,40.78,41.02,112385.0,39.5857,39.7796,39.5276,39.7602,112385.0
2024-04-18 11:00:00,41.03,41.07,40.84,40.97,86400.0,39.7699,39.8086,39.5857,39.7117,86400.0
2024-04-18 11:30:00,40.97,41.01,40.82,40.98,85937.0,39.7117,39.7505,39.5663,39.7214,85937.0
2024-04-18 12:00:00,40.98,41.0,40.86,40.99,140338.0,39.7214,39.7408,39.6051,39.7311,140338.0
2024-04-18 12:30:00,40.98,40.99,40.55,40.65,139621.0,39.7214,39.7311,39.3046,39.4015,139621.0
2024-04-18 13:00:00,40.64,40.68,40.41,40.51,109440.0,39.3919,39.4306,39.1689,39.2658,109440.0
2024-04-18 13:30:00,40.5,40.52,40.39,40.41,110393.0,39.2562,39.2755,39.1495,39.1689,110393.0
2024-04-18 14:00:00,40.41,40.45,40.3,40.34,79545.0,39.1689,39.2077,39.0623,39.1011,79545.0
2024-04-18 14:30:00,40.34,40.36,40.12,40.12,205868.0,39.1011,39.1205,38.8878,38.8878,205868.0
2024-04-18 15:00:00,40.13,40.26,40.09,40.16,228431.0,38.8975,39.0235,38.8587,38.9266,228431.0
2024-04-18 15:30:00,40.17,40.52,40.16,40.51,977492.0,38.9363,39.2755,38.9266,39.2658,977492.0
2024-04-19 09:30:00,40.48,40.98,40.4,40.98,199145.0,39.2368,39.7214,39.1592,39.7214,199145.0
2024-04-19 10:00:00,40.98,41.06,40.69,40.82,257180.0,39.7214,39.799,39.4403,39.5663,257180.0
2024-04-19 10:30:00,40.8,40.88,40.56,40.8,74901.0,39.5469,39.6245,39.3143,39.5469,74901.0
2024-04-19 11:00:00,40.79,40.95,40.67,40.82,201369.0,39.5372,39.6923,39.4209,39.5663,201369.0
2024-04-19 11:30:00,40.82,41.03,40.8,40.92,154932.0,39.5663,39.7699,39.5469,39.6633,154932.0
2024-04-19 12:00:00,40.91,40.98,40.78,40.86,108636.0,39.6536,39.7214,39.5276,39.6051,108636.0
2024-04-19 12:30:00,40.86,41.01,40.73,41.0,92730.0,39.6051,39.7505,39.4791,39.7408,92730.0
2024-04-19 13:00:00,41.0,41.08,40.89,40.9,127164.0,39.7408,39.8183,39.6342,39.6439,127164.0
2024-04-19 13:30:00,40.89,41.03,40.87,40.91,134356.0,39.6342,39.7699,39.6148,39.6536,134356.0
2024-04-19 14:00:00,40.9,40.9,40.72,40.73,138336.0,39.6439,39.6439,39.4694,39.4791,138336.0
2024-04-19 14:30:00,40.73,40.8,40.6,40.69,149528.0,39.4791,39.5469,39.3531,39.4403,149528.0
2024-04-19 15:00:00,40.7,40.7,40.59,40.64,145976.0,39.45,39.45,39.3434,39.3919,145976.0
2024-04-19 15:30:00,40.64,40.68,40.47,40.63,509481.0,39.3919,39.4306,39.2271,39.3822,509481.0
2024-04-22 09:30:00,40.86,40.88,40.4,40.44,175190.0,39.6051,39.6245,39.1592,39.198,175190.0
2024-04-22 10:00:00,40.45,40.56,40.33,40.38,130708.0,39.2077,39.3143,39.0914,39.1398,130708.0
2024-04-22 10:30:00,40.38,40.56,40.24,40.26,101693.0,39.1398,39.3143,39.0041,39.0235,101693.0
2024-04-22 11:00:00,40.26,40.27,40.07,40.12,148457.0,39.0235,39.0332,38.8394,38.8878,148457.0
2024-04-22 11:30:00,40.12,40.21,40.06,40.08,130399.0,38.8878,38.9751,38.8297,38.8491,130399.0
2024-04-22 12:00:00,40.08,40.28,40.06,40.18,101729.0,38.8491,39.0429,38.8297,38.946,101729.0
2024-04-22 12:30:00,40.19,40.24,40.1,40.2,139835.0,38.9557,39.0041,38.8684,38.9654,139835.0
2024-04-22 13:00:00,40.19,40.29,40.13,40.28,127121.0,38.9557,39.0526,38.8975,39.0429,127121.0
2024-04-22 13:30:00,40.29,40.57,40.27,40.43,205744.0,39.0526,39.324,39.0332,39.1883,205744.0
2024-04-22 14:00:00,40.43,40.54,40.38,40.52,109303.0,39.1883,39.2949,39.1398,39.2755,109303.0
2024-04-22 14:30:00,40.52,40.67,40.49,40.67,208066.0,39.2755,39.4209,39.2465,39.4209,208066.0
2024-04-22 15:00:00,40.66,40.75,40.6,40.74,201870.0,39.4112,39.4985,39.3531,39.4888,201870.0
2024-04-22 15:30:00,40.74,40.75,40.25,40.31,732433.0,39.4888,39.4985,39.0138,39.072,732433.0
2024-04-23 09:30:00,39.87,39.92,38.73,39.09,853698.0,38.6455,38.694,37.5405,37.8895,853698.0
2024-04-23 10:00:00,39.09,39.9,38.96,39.81,518997.0,37.8895,38.6746,37.7634,38.5873,518997.0
2024-04-23 10:30:00,39.82,39.88,39.37,39.68,370728.0,38.597,38.6552,38.1609,38.4613,370728.0
2024-04-23 11:00:00,39.69,39.81,39.58,39.74,221611.0,38.471,38.5873,38.3644,38.5195,221611.0
2024-04-23 11:30:00,39.74,39.84,39.5,39.64,315706.0,38.5195,38.6164,38.2869,38.4226,315706.0
2024-04-23 12:00:00,39.63,40.05,39.62,39.98,323520.0,38.4129,38.82,38.4032,38.7521,323520.0
2024-04-23 12:30:00,39.98,40.13,39.92,39.96,192091.0,38.7521,38.8975,38.694,38.7327,192091.0
2024-04-23 13:00:00,39.95,40.06,39.94,40.01,106149.0,38.723,38.8297,38.7134,38.7812,106149.0
2024-04-23 13:30:00,40.02,40.02,39.83,39.95,144608.0,38.7909,38.7909,38.6067,38.723,144608.0
2024-04-23 14:00:00,39.94,39.95,39.74,39.75,177187.0,38.7134,38.723,38.5195,38.5292,177187.0
2024-04-23 14:30:00,39.75,39.8,39.54,39.55,168674.0,38.5292,38.5777,38.3256,38.3353,168674.0
2024-04-23 15:00:00,39.55,39.65,39.45,39.48,234204.0,38.3353,38.4323,38.2384,38.2675,234204.0
2024-04-23 15:30:00,39.48,39.49,39.34,39.45,847950.0,38.2675,38.2772,38.1318,38.2384,847950.0
2024-04-24 09:30:00,39.39,39.84,39.03,39.78,407344.0,38.1802,38.6164,37.8313,38.5583,407344.0
2024-04-24 10:00:00,39.77,39.77,39.53,39.55,185512.0,38.5486,38.5486,38.3159,38.3353,185512.0
2024-04-24 10:30:00,39.55,39.63,39.43,39.59,169901.0,38.3353,38.4129,38.219,38.3741,169901.0
2024-04-24 11:00:00,39.59,39.63,39.49,39.59,268434.0,38.3741,38.4129,38.2772,38.3741,268434.0
2024-04-24 11:30:00,39.59,39.62,39.42,39.59,249609.0,38.3741,38.4032,38.2093,38.3741,249609.0
2024-04-24 12:00:00,39.6,39.79,39.55,39.77,147046.0,38.3838,38.568,38.3353,38.5486,147046.0
2024-04-24 12:30:00,39.78,39.89,39.67,39.82,211605.0,38.5583,38.6649,38.4516,38.597,211605.0
2024-04-24 13:00:00,39.82,39.93,39.81,39.9,133953.0,38.597,38.7037,38.5873,38.6746,133953.0
2024-04-24 13:30:00,39.9,39.95,39.85,39.87,172643.0,38.6746,38.723,38.6261,38.6455,172643.0
2024-04-24 14:00:00,39.87,39.87,39.73,39.81,188385.0,38.6455,38.6455,38.5098,38.5873,188385.0
2024-04-24 14:30:00,39.8,39.93,39.74,39.9,210862.0,38.5777,38.7037,38.5195,38.6746,210862.0
2024-04-24 15:00:00,39.9,39.97,39.85,39.95,205706.0,38.6746,38.7424,38.6261,38.723,205706.0
2024-04-24 15:30:00,39.94,40.07,39.88,40.02,893992.0,38.7134,38.8394,38.6552,38.7909,893992.0
2024-04-25 09:30:00,39.85,39.91,39.09,39.13,399068.0,38.6261,38.6843,37.8895,37.9282,399068.0
2024-04-25 10:00:00,39.14,39.31,38.94,39.29,341166.0,37.9379,38.1027,37.7441,38.0833,341166.0
2024-04-25 10:30:00,39.29,39.37,38.99,39.21,262106.0,38.0833,38.1609,37.7925,38.0058,262106.0
2024-04-25 11:00:00,39.22,39.35,39.19,39.33,100801.0,38.0155,38.1415,37.9864,38.1221,100801.0
2024-04-25 11:30:00,39.33,39.33,39.15,39.28,190232.0,38.1221,38.1221,37.9476,38.0736,190232.0
2024-04-25 12:00:00,39.28,39.29,39.15,39.26,76402.0,38.0736,38.0833,37.9476,38.0542,76402.0
2024-04-25 12:30:00,39.26,39.29,39.11,39.23,103157.0,38.0542,38.0833,37.9088,38.0252,103157.0
2024-04-25 13:00:00,39.23,39.25,38.99,39.08,118570.0,38.0252,38.0445,37.7925,37.8798,118570.0
2024-04-25 13:30:00,39.08,39.35,39.07,39.35,250462.0,37.8798,38.1415,37.8701,38.1415,250462.0
2024-04-25 14:00:00,39.34,39.44,39.22,39.23,128432.0,38.1318,38.2287,38.0155,38.0252,128432.0
2024-04-25 14:30:00,39.23,39.26,39.15,39.18,173399.0,38.0252,38.0542,37.9476,37.9767,173399.0
2024-04-25 15:00:00,39.19,39.41,39.17,39.4,193006.0,37.9864,38.1996,37.967,38.1899,193006.0
2024-04-25 15:30:00,39.4,39.43,39.23,39.38,879420.0,38.1899,38.219,38.0252,38.1706,879420.0
2024-04-26 09:30:00,39.54,40.11,39.4,40.01,207381.0,38.3256,38.8781,38.1899,38.7812,207381.0
2024-04-26 10:00:00,40.03,40.34,40.01,40.31,211714.0,38.8006,39.1011,38.7812,39.072,211714.0
2024-04-26 10:30:00,40.32,40.38,40.09,40.1,140805.0,39.0817,39.1398,38.8587,38.8684,140805.0
2024-04-26 11:00:00,40.1,40.19,39.95,40.03,195801.0,38.8684,38.9557,38.723,38.8006,195801.0
2024-04-26 11:30:00,40.02,40.1,40.0,40.1,81923.0,38.7909,38.8684,38.7715,38.8684,81923.0
2024-04-26 12:00:00,40.09,40.25,40.08,40.13,50931.0,38.8587,39.0138,38.8491,38.8975,50931.0
2024-04-26 12:30:00,40.13,40.26,40.1,40.13,84901.0,38.8975,39.0235,38.8684,38.8975,84901.0
2024-04-26 13:00:00,40.13,40.26,40.12,40.23,72377.0,38.8975,39.0235,38.8878,38.9944,72377.0
2024-04-26 13:30:00,40.22,40.26,40.15,40.16,86306.0,38.9848,39.0235,38.9169,38.9266,86306.0
2024-04-26 14:00:00,40.16,40.33,40.14,40.33,114690.0,38.9266,39.0914,38.9072,39.0914,114690.0
2024-04-26 14:30:00,40.32,40.33,40.12,40.19,144924.0,39.0817,39.0914,38.8878,38.9557,144924.0
2024-04-26 15:00:00,40.18,40.23,40.11,40.16,139380.0,38.946,38.9944,38.8781,38.9266,139380.0
2024-04-26 15:30:00,40.16,40.16,39.88,40.05,872434.0,38.9266,38.9266,38.6552,38.82,872434.0
2024-04-29 09:30:00,40.31,40.53,40.26,40.29,193191.0,39.072,39.2852,39.0235,39.0526,193191.0
2024-04-29 10:00:00,40.27,40.61,40.18,40.59,207327.0,39.0332,39.3628,38.946,39.3434,207327.0
2024-04-29 10:30:00,40.59,40.85,40.53,40.84,152319.0,39.3434,39.5954,39.2852,39.5857,152319.0
2024-04-29 11:00:00,40.84,40.88,40.68,40.79,185601.0,39.5857,39.6245,39.4306,39.5372,185601.0
2024-04-29 11:30:00,40.79,40.87,40.74,40.8,172045.0,39.5372,39.6148,39.4888,39.5469,172045.0
2024-04-29 12:00:00,40.8,40.86,40.76,40.8,77988.0,39.5469,39.6051,39.5082,39.5469,77988.0
2024-04-29 12:30:00,40.8,40.85,40.68,40.71,130399.0,39.5469,39.5954,39.4306,39.4597,130399.0
2024-04-29 13:00:00,40.7,40.83,40.69,40.82,107005.0,39.45,39.576,39.4403,39.5663,107005.0
2024-04-29 13:30:00,40.81,40.88,40.66,40.79,319399.0,39.5566,39.6245,39.4112,39.5372,319399.0
2024-04-29 14:00:00,40.79,40.81,40.66,40.77,246192.0,39.5372,39.5566,39.4112,39.5179,246192.0
2024-04-29 14:30:00,40.77,40.83,40.7,40.8,132396.0,39.5179,39.576,39.45,39.5469,132396.0
2024-04-29 15:00:00,40.8,40.81,40.61,40.77,267940.0,39.5469,39.5566,39.3628,39.5179,267940.0
2024-04-29 15:30:00,40.77,41.01,40.76,40.98,682660.0,39.5179,39.7505,39.5082,39.7214,682660.0
2024-04-30 09:30:00,40.55,40.74,40.28,40.37,131222.0,39.3046,39.4888,39.0429,39.1301,131222.0
2024-04-30 10:00:00,40.38,40.49,40.18,40.33,175113.0,39.1398,39.2465,38.946,39.0914,175113.0
2024-04-30 10:30:00,40.34,40.51,40.28,40.45,191738.0,39.1011,39.2658,39.0429,39.2077,191738.0
2024-04-30 11:00:00,40.46,40.48,40.27,40.48,339012.0,39.2174,39.2368,39.0332,39.2368,339012.0
2024-04-30 11:30:00,40.48,40.54,40.29,40.36,546942.0,39.2368,39.2949,39.0526,39.1205,546942.0
2024-04-30 12:00:00,40.36,40.5,40.3,40.47,227829.0,39.1205,39.2562,39.0623,39.2271,227829.0
2024-04-30 12:30:00,40.47,40.49,40.24,40.34,492830.0,39.2271,39.2465,39.0041,39.1011,492830.0
2024-04-30 13:00:00,40.34,40.48,40.31,40.4,299653.0,39.1011,39.2368,39.072,39.1592,299653.0
2024-04-30 13:30:00,40.39,40.4,40.31,40.36,179251.0,39.1495,39.1592,39.072,39.1205,179251.0
2024-04-30 14:00:00,40.37,40.45,40.29,40.32,167946.0,39.1301,39.2077,39.0526,39.0817,167946.0
2024-04-30 14:30:00,40.32,40.37,40.2,40.28,235883.0,39.0817,39.1301,38.9654,39.0429,235883.0
2024-04-30 15:00:00,40.27,40.32,40.2,40.29,157474.0,39.0332,39.0817,38.9654,39.0526,157474.0
2024-04-30 15:30:00,40.29,40.3,39.9,39.91,674907.0,39.0526,39.0623,38.6746,38.6843,674907.0
2024-05-01 09:30:00,39.8,39.87,39.24,39.49,175281.0,38.5777,38.6455,38.0348,38.2772,175281.0
2024-05-01 10:00:00,39.48,39.51,39.21,39.22,155619.0,38.2675,38.2966,38.0058,38.0155,155619.0
2024-05-01 10:30:00,39.22,39.39,39.21,39.39,147960.0,38.0155,38.1802,38.0058,38.1802,147960.0
2024-05-01 11:00:00,39.39,39.43,39.15,39.36,112232.0,38.1802,38.219,37.9476,38.1512,112232.0
2024-05-01 11:30:00,39.36,39.53,39.34,39.44,195353.0,38.1512,38.3159,38.1318,38.2287,195353.0
2024-05-01 12:00:00,39.44,39.6,39.4,39.57,128333.0,38.2287,38.3838,38.1899,38.3547,128333.0
2024-05-01 12:30:00,39.58,39.59,39.45,39.58,162999.0,38.3644,38.3741,38.2384,38.3644,162999.0
2024-05-01 13:00:00,39.58,39.59,39.46,39.5,157115.0,38.3644,38.3741,38.2481,38.2869,157115.0
2024-05-01 13:30:00,39.49,39.53,39.43,39.5,65993.0,38.2772,38.3159,38.219,38.2869,65993.0
2024-05-01 14:00:00,39.49,39.68,39.47,39.65,94568.0,38.2772,38.4613,38.2578,38.4323,94568.0
2024-05-01 14:30:00,39.64,40.06,39.46,39.97,177791.0,38.4226,38.8297,38.2481,38.7424,177791.0
2024-05-01 15:00:00,39.99,40.07,39.8,39.83,137844.0,38.7618,38.8394,38.5777,38.6067,137844.0
2024-05-01 15:30:00,39.83,39.83,39.41,39.48,567859.0,38.6067,38.6067,38.1996,38.2675,567859.0
2024-05-02 09:30:00,40.03,40.1,39.43,39.48,178416.0,38.8006,38.8684,38.219,38.2675,178416.0
2024-05-02 10:00:00,39.48,39.49,39.02,39.22,464821.0,38.2675,38.2772,37.8216,38.0155,464821.0
2024-05-02 10:30:00,39.22,39.42,39.05,39.4,178475.0,38.0155,38.2093,37.8507,38.1899,178475.0
2024-05-02 11:00:00,39.4,39.41,39.15,39.18,191015.0,38.1899,38.1996,37.9476,37.9767,191015.0
2024-05-02 11:30:00,39.18,39.23,39.11,39.23,82756.0,37.9767,38.0252,37.9088,38.0252,82756.0
2024-05-02 12:00:00,39.23,39.29,39.03,39.1,248123.0,38.0252,38.0833,37.8313,37.8991,248123.0
2024-05-02 12:30:00,39.09,39.12,38.98,39.12,77233.0,37.8895,37.9185,37.7828,37.9185,77233.0
2024-05-02 13:00:00,39.12,39.16,39.03,39.11,114848.0,37.9185,37.9573,37.8313,37.9088,114848.0
2024-05-02 13:30:00,39.12,39.15,39.01,39.1,91241.0,37.9185,37.9476,37.8119,37.8991,91241.0
2024-05-02 14:00:00,39.11,39.15,39.07,39.14,83618.0,37.9088,37.9476,37.8701,37.9379,83618.0
2024-05-02 14:30:00,39.14,39.16,39.01,39.03,155458.0,37.9379,37.9573,37.8119,37.8313,155458.0
2024-05-02 15:00:00,39.04,39.05,38.85,38.87,196111.0,37.841,37.8507,37.6568,37.6762,196111.0
2024-05-02 15:30:00,38.86,38.88,38.72,38.79,643931.0,37.6665,37.6859,37.5308,37.5987,643931.0
2024-05-03 09:30:00,39.09,39.63,39.03,39.59,240170.0,37.8895,38.4129,37.8313,38.3741,240170.0
2024-05-03 10:00:00,39.61,39.77,39.46,39.66,337306.0,38.3935,38.5486,38.2481,38.442,337306.0
2024-05-03 10:30:00,39.65,39.65,39.13,39.24,152173.0,38.4323,38.4323,37.9282,38.0348,152173.0
2024-05-03 11:00:00,39.25,39.39,39.22,39.38,66686.0,38.0445,38.1802,38.0155,38.1706,66686.0
2024-05-03 11:30:00,39.39,39.39,39.21,39.32,79892.0,38.1802,38.1802,38.0058,38.1124,79892.0
2024-05-03 12:00:00,39.33,39.42,39.3,39.36,56665.0,38.1221,38.2093,38.093,38.1512,56665.0
2024-05-03 12:30:00,39.35,39.35,39.19,39.26,55991.0,38.1415,38.1415,37.9864,38.0542,55991.0
2024-05-03 13:00:00,39.27,39.32,39.15,39.16,66624.0,38.0639,38.1124,37.9476,37.9573,66624.0
2024-05-03 13:30:00,39.16,39.41,39.14,39.27,122599.0,37.9573,38.1996,37.9379,38.0639,122599.0
2024-05-03 14:00:00,39.27,39.37,39.24,39.3,143052.0,38.0639,38.1609,38.0348,38.093,143052.0
2024-05-03 14:30:00,39.3,39.31,39.19,39.3,129495.0,38.093,38.1027,37.9864,38.093,129495.0
2024-05-03 15:00:00,39.3,39.31,39.2,39.25,127951.0,38.093,38.1027,37.9961,38.0445,127951.0
2024-05-03 15:30:00,39.25,39.27,39.14,39.24,616754.0,38.0445,38.0639,37.9379,38.0348,616754.0
2024-05-06 09:30:00,39.67,39.95,39.44,39.51,223797.0,38.4516,38.723,38.2287,38.2966,223797.0
2024-05-06 10:00:00,39.51,39.71,39.51,39.63,94101.0,38.2966,38.4904,38.2966,38.4129,94101.0
2024-05-06 10:30:00,39.62,39.76,39.48,39.52,153873.0,38.4032,38.5389,38.2675,38.3063,153873.0
2024-05-06 11:00:00,39.52,39.63,39.49,39.62,104429.0,38.3063,38.4129,38.2772,38.4032,104429.0
2024-05-06 11:30:00,39.62,39.62,39.53,39.57,73535.0,38.4032,38.4032,38.3159,38.3547,73535.0
2024-05-06 12:00:00,39.57,39.6,39.5,39.59,90479.0,38.3547,38.3838,38.2869,38.3741,90479.0
2024-05-06 12:30:00,39.6,39.6,39.53,39.59,59837.0,38.3838,38.3838,38.3159,38.3741,59837.0
2024-05-06 13:00:00,39.59,39.68,39.58,39.68,75173.0,38.3741,38.4613,38.3644,38.4613,75173.0
2024-05-06 13:30:00,39.68,39.74,39.61,39.64,176087.0,38.4613,38.5195,38.3935,38.4226,176087.0
2024-05-06 14:00:00,39.64,39.66,39.55,39.59,204940.0,38.4226,38.442,38.3353,38.3741,204940.0
2024-05-06 14:30:00,39.59,39.63,39.45,39.46,149757.0,38.3741,38.4129,38.2384,38.2481,149757.0
2024-05-06 15:00:00,39.45,39.6,39.4,39.52,278183.0,38.2384,38.3838,38.1899,38.3063,278183.0
2024-05-06 15:30:00,39.52,39.55,39.34,39.47,617561.0,38.3063,38.3353,38.1318,38.2578,617561.0
2024-05-07 09:30:00,39.77,40.12,39.62,39.94,357677.0,38.5486,38.8878,38.4032,38.7134,357677.0
2024-05-07 10:00:00,39.93,39.99,39.73,39.8,263972.0,38.7037,38.7618,38.5098,38.5777,263972.0
2024-05-07 10:30:00,39.8,39.82,39.67,39.77,178567.0,38.5777,38.597,38.4516,38.5486,178567.0
2024-05-07 11:00:00,39.77,39.77,39.52,39.57,131821.0,38.5486,38.5486,38.3063,38.3547,131821.0
2024-05-07 11:30:00,39.57,39.61,39.4,39.47,321033.0,38.3547,38.3935,38.1899,38.2578,321033.0
2024-05-07 12:00:00,39.46,39.52,39.37,39.39,171809.0,38.2481,38.3063,38.1609,38.1802,171809.0
2024-05-07 12:30:00,39.39,39.39,39.18,39.18,293227.0,38.1802,38.1802,37.9767,37.9767,293227.0
2024-05-07 13:00:00,39.19,39.38,39.18,39.27,245300.0,37.9864,38.1706,37.9767,38.0639,245300.0
2024-05-07 13:30:00,39.27,39.33,39.05,39.07,411030.0,38.0639,38.1221,37.8507,37.8701,411030.0
2024-05-07 14:00:00,39.07,39.09,38.98,39.01,337376.0,37.8701,37.8895,37.7828,37.8119,337376.0
2024-05-07 14:30:00,39.02,39.06,38.87,38.98,375040.0,37.8216,37.8604,37.6762,37.7828,375040.0
2024-05-07 15:00:00,38.99,39.11,38.92,39.1,144222.0,37.7925,37.9088,37.7247,37.8991,144222.0
2024-05-07 15:30:00,39.09,39.17,38.9,39.0,695481.0,37.8895,37.967,37.7053,37.8022,695481.0
2024-05-08 09:30:00,38.61,38.87,38.55,38.63,276075.0,37.4242,37.6762,37.366,37.4436,276075.0
2024-05-08 10:00:00,38.64,38.73,38.52,38.64,151937.0,37.4533,37.5405,37.337,37.4533,151937.0
2024-05-08 10:30:00,38.64,38.87,38.59,38.77,254824.0,37.4533,37.6762,37.4048,37.5793,254824.0
2024-05-08 11:00:00,38.76,39.01,38.75,38.96,90381.0,37.5696,37.8119,37.5599,37.7634,90381.0
2024-05-08 11:30:00,38.97,39.03,38.88,39.0,139542.0,37.7731,37.8313,37.6859,37.8022,139542.0
2024-05-08 12:00:00,39.0,39.04,38.8,38.81,205646.0,37.8022,37.841,37.6084,37.6181,205646.0
2024-05-08 12:30:00,38.8,38.82,38.71,38.79,177759.0,37.6084,37.6277,37.5211,37.5987,177759.0
2024-05-08 13:00:00,38.79,38.85,38.76,38.82,125856.0,37.5987,37.6568,37.5696,37.6277,125856.0
2024-05-08 13:30:00,38.81,38.92,38.77,38.9,189615.0,37.6181,37.7247,37.5793,37.7053,189615.0
2024-05-08 14:00:00,38.9,38.94,38.82,38.89,129863.0,37.7053,37.7441,37.6277,37.6956,129863.0
2024-05-08 14:30:00,38.9,38.94,38.83,38.86,150533.0,37.7053,37.7441,37.6374,37.6665,150533.0
2024-05-08 15:00:00,38.85,39.03,38.82,39.0,411248.0,37.6568,37.8313,37.6277,37.8022,411248.0
2024-05-08 15:30:00,39.0,39.04,38.92,38.99,820072.0,37.8022,37.841,37.7247,37.7925,820072.0
2024-05-09 09:30:00,37.61,39.03,37.5,39.0,570332.0,36.4549,37.8313,36.3483,37.8022,570332.0
2024-05-09 10:00:00,38.98,39.81,38.92,39.52,549709.0,37.7828,38.5873,37.7247,38.3063,549709.0
2024-05-09 10:30:00,39.53,40.07,39.52,39.95,404750.0,38.3159,38.8394,38.3063,38.723,404750.0
2024-05-09 11:00:00,39.96,40.04,39.64,39.71,268144.0,38.7327,38.8103,38.4226,38.4904,268144.0
2024-05-09 11:30:00,39.71,40.08,39.65,40.06,313456.0,38.4904,38.8491,38.4323,38.8297,313456.0
2024-05-09 12:00:00,40.07,40.4,39.97,40.13,160515.0,38.8394,39.1592,38.7424,38.8975,160515.0
2024-05-09 12:30:00,40.12,40.27,40.03,40.15,145210.0,38.8878,39.0332,38.8006,38.9169,145210.0
2024-05-09 13:00:00,40.16,40.29,40.05,40.2,118967.0,38.9266,39.0526,38.82,38.9654,118967.0
2024-05-09 13:30:00,40.2,40.23,40.06,40.14,123538.0,38.9654,38.9944,38.8297,38.9072,123538.0
2024-05-09 14:00:00,40.13,40.23,40.03,40.19,102128.0,38.8975,38.9944,38.8006,38.9557,102128.0
2024-05-09 14:30:00,40.18,40.23,40.04,40.13,111736.0,38.946,38.9944,38.8103,38.8975,111736.0
2024-05-09 15:00:00,40.13,40.16,40.0,40.0,146864.0,38.8975,38.9266,38.7715,38.7715,146864.0
2024-05-09 15:30:00,40.0,40.46,39.93,40.38,668432.0,38.7715,39.2174,38.7037,39.1398,668432.0
2024-05-10 09:30:00,40.23,40.6,39.15,39.16,254432.0,38.9944,39.3531,37.9476,37.9573,254432.0
2024-05-10 10:00:00,39.14,39.64,38.99,39.55,297914.0,37.9379,38.4226,37.7925,38.3353,297914.0
2024-05-10 10:30:00,39.55,39.73,39.41,39.53,212166.0,38.3353,38.5098,38.1996,38.3159,212166.0
2024-05-10 11:00:00,39.53,39.72,39.48,39.69,130488.0,38.3159,38.5001,38.2675,38.471,130488.0
2024-05-10 11:30:00,39.69,39.85,39.64,39.79,91745.0,38.471,38.6261,38.4226,38.568,91745.0
2024-05-10 12:00:00,39.77,39.77,39.61,39.62,109112.0,38.5486,38.5486,38.3935,38.4032,109112.0
2024-05-10 12:30:00,39.62,39.84,39.62,39.8,61072.0,38.4032,38.6164,38.4032,38.5777,61072.0
2024-05-10 13:00:00,39.79,39.85,39.73,39.84,71185.0,38.568,38.6261,38.5098,38.6164,71185.0
2024-05-10 13:30:00,39.84,39.95,39.77,39.92,80685.0,38.6164,38.723,38.5486,38.694,80685.0
2024-05-10 14:00:00,39.91,39.93,39.78,39.91,81220.0,38.6843,38.7037,38.5583,38.6843,81220.0
2024-05-10 14:30:00,39.91,40.03,39.82,39.99,106675.0,38.6843,38.8006,38.597,38.7618,106675.0
2024-05-10 15:00:00,39.98,40.05,39.9,39.99,183961.0,38.7521,38.82,38.6746,38.7618,183961.0
2024-05-10 15:30:00,40.0,40.1,39.95,40.05,632413.0,38.7715,38.8684,38.723,38.82,632413.0
2024-05-13 09:30:00,40.48,41.21,40.48,41.19,201162.0,39.2368,39.9443,39.2368,39.925,201162.0
2024-05-13 10:00:00,41.2,41.55,41.13,41.55,238573.0,39.9347,40.2739,39.8668,40.2739,238573.0
2024-05-13 10:30:00,41.55,41.6,41.26,41.34,240819.0,40.2739,40.3224,39.9928,40.0704,240819.0
2024-05-13 11:00:00,41.34,41.44,41.04,41.08,320573.0,40.0704,40.1673,39.7796,39.8183,320573.0
2024-05-13 11:30:00,41.08,41.09,40.81,40.81,185915.0,39.8183,39.828,39.5566,39.5566,185915.0
2024-05-13 12:00:00,40.81,40.87,40.73,40.75,267517.0,39.5566,39.6148,39.4791,39.4985,267517.0
2024-05-13 12:30:00,40.75,40.87,40.62,40.78,125858.0,39.4985,39.6148,39.3725,39.5276,125858.0
2024-05-13 13:00:00,40.78,41.02,40.76,41.01,164708.0,39.5276,39.7602,39.5082,39.7505,164708.0
2024-05-13 13:30:00,41.02,41.08,40.95,41.06,138145.0,39.7602,39.8183,39.6923,39.799,138145.0
2024-05-13 14:00:00,41.06,41.09,40.93,41.07,99261.0,39.799,39.828,39.6729,39.8086,99261.0
2024-05-13 14:30:00,41.08,41.27,41.07,41.27,163918.0,39.8183,40.0025,39.8086,40.0025,163918.0
2024-05-13 15:00:00,41.27,41.44,41.24,41.41,248183.0,40.0025,40.1673,39.9734,40.1382,248183.0
2024-05-13 15:30:00,41.41,41.48,41.23,41.36,684411.0,40.1382,40.2061,39.9637,40.0897,684411.0
2024-05-14 09:30:00,41.8,42.06,41.76,42.02,186515.0,40.5162,40.7682,40.4775,40.7295,186515.0
2024-05-14 10:00:00,42.01,42.37,41.87,42.06,164108.0,40.7198,41.0687,40.5841,40.7682,164108.0
2024-05-14 10:30:00,42.05,42.07,41.85,41.94,115006.0,40.7585,40.7779,40.5647,40.6519,115006.0
2024-05-14 11:00:00,41.94,42.03,41.87,42.01,118232.0,40.6519,40.7392,40.5841,40.7198,118232.0
2024-05-14 11:30:00,42.01,42.07,41.83,42.03,162207.0,40.7198,40.7779,40.5453,40.7392,162207.0
2024-05-14 12:00:00,42.04,42.17,41.98,42.02,84456.0,40.7489,40.8749,40.6907,40.7295,84456.0
2024-05-14 12:30:00,42.01,42.01,41.83,41.86,67341.0,40.7198,40.7198,40.5453,40.5744,67341.0
2024-05-14 13:00:00,41.87,41.91,41.78,41.91,71107.0,40.5841,40.6228,40.4968,40.6228,71107.0
2024-05-14 13:30:00,41.91,41.97,41.84,41.91,61756.0,40.6228,40.681,40.555,40.6228,61756.0
2024-05-14 14:00:00,41.91,42.03,41.88,41.92,65598.0,40.6228,40.7392,40.5938,40.6325,65598.0
2024-05-14 14:30:00,41.92,41.99,41.86,41.98,74516.0,40.6325,40.7004,40.5744,40.6907,74516.0
2024-05-14 15:00:00,41.98,42.0,41.9,41.96,99799.0,40.6907,40.7101,40.6132,40.6713,99799.0
2024-05-14 15:30:00,41.96,42.13,41.82,42.1,437729.0,40.6713,40.8361,40.5356,40.807,437729.0
2024-05-15 09:30:00,42.53,42.76,42.24,42.36,195420.0,41.2238,41.4467,40.9427,41.059,195420.0
2024-05-15 10:00:00,42.4,42.5,42.25,42.32,153939.0,41.0978,41.1947,40.9524,41.0203,153939.0
2024-05-15 10:30:00,42.31,42.58,42.29,42.51,116944.0,41.0106,41.2723,40.9912,41.2044,116944.0
2024-05-15 11:00:00,42.5,42.75,42.5,42.66,127165.0,41.1947,41.437,41.1947,41.3498,127165.0
2024-05-15 11:30:00,42.66,42.77,42.63,42.71,92862.0,41.3498,41.4564,41.3207,41.3983,92862.0
2024-05-15 12:00:00,42.7,42.72,42.37,42.44,89802.0,41.3886,41.408,41.0687,41.1366,89802.0
2024-05-15 12:30:00,42.43,42.45,42.3,42.43,79960.0,41.1269,41.1463,41.0009,41.1269,79960.0
2024-05-15 13:00:00,42.44,42.52,42.42,42.49,82054.0,41.1366,41.2141,41.1172,41.185,82054.0
2024-05-15 13:30:00,42.5,42.5,42.39,42.42,74527.0,41.1947,41.1947,41.0881,41.1172,74527.0
2024-05-15 14:00:00,42.43,42.52,42.39,42.48,73939.0,41.1269,41.2141,41.0881,41.1753,73939.0
2024-05-15 14:30:00,42.48,42.59,42.45,42.55,97265.0,41.1753,41.282,41.1463,41.2432,97265.0
2024-05-15 15:00:00,42.55,42.62,42.48,42.55,171715.0,41.2432,41.311,41.1753,41.2432,171715.0
2024-05-15 15:30:00,42.55,42.73,42.52,42.66,785366.0,41.2432,41.4177,41.2141,41.3498,785366.0
2024-05-16 09:30:00,42.64,42.97,42.47,42.57,109699.0,41.3304,41.6503,41.1656,41.2626,109699.0
2024-05-16 10:00:00,42.57,42.74,42.5,42.73,72022.0,41.2626,41.4274,41.1947,41.4177,72022.0
2024-05-16 10:30:00,42.72,42.91,42.7,42.83,93378.0,41.408,41.5921,41.3886,41.5146,93378.0
2024-05-16 11:00:00,42.83,42.85,42.71,42.8,85927.0,41.5146,41.534,41.3983,41.4855,85927.0
2024-05-16 11:30:00,42.8,42.91,42.74,42.91,60321.0,41.4855,41.5921,41.4274,41.5921,60321.0
2024-05-16 12:00:00,42.91,42.91,42.75,42.79,71801.0,41.5921,41.5921,41.437,41.4758,71801.0
2024-05-16 12:30:00,42.8,42.99,42.76,42.92,102940.0,41.4855,41.6697,41.4467,41.6018,102940.0
2024-05-16 13:00:00,42.93,42.96,42.71,42.72,106551.0,41.6115,41.6406,41.3983,41.408,106551.0
2024-05-16 13:30:00,42.72,42.91,42.69,42.87,86075.0,41.408,41.5921,41.3789,41.5534,86075.0
2024-05-16 14:00:00,42.88,42.89,42.79,42.82,102757.0,41.5631,41.5728,41.4758,41.5049,102757.0
2024-05-16 14:30:00,42.82,42.87,42.79,42.86,80516.0,41.5049,41.5534,41.4758,41.5437,80516.0
2024-05-16 15:00:00,42.86,42.91,42.41,42.47,236668.0,41.5437,41.5921,41.1075,41.1656,236668.0
2024-05-16 15:30:00,42.47,42.66,42.46,42.52,460514.0,41.1656,41.3498,41.156,41.2141,460514.0
2024-05-17 09:30:00,42.53,42.71,42.45,42.46,166096.0,41.2238,41.3983,41.1463,41.156,166096.0
2024-05-17 10:00:00,42.47,42.7,42.36,42.55,189898.0,41.1656,41.3886,41.059,41.2432,189898.0
2024-05-17 10:30:00,42.55,42.62,42.48,42.57,93607.0,41.2432,41.311,41.1753,41.2626,93607.0
2024-05-17 11:00:00,42.57,42.69,42.53,42.58,154926.0,41.2626,41.3789,41.2238,41.2723,154926.0
2024-05-17 11:30:00,42.57,42.67,42.57,42.62,78481.0,41.2626,41.3595,41.2626,41.311,78481.0
2024-05-17 12:00:00,42.62,42.64,42.55,42.61,49455.0,41.311,41.3304,41.2432,41.3013,49455.0
2024-05-17 12:30:00,42.61,42.76,42.57,42.63,915594.0,41.3013,41.4467,41.2626,41.3207,915594.0
2024-05-17 13:00:00,42.63,42.68,42.57,42.64,121609.0,41.3207,41.3692,41.2626,41.3304,121609.0
2024-05-17 13:30:00,42.63,42.66,42.56,42.6,76300.0,41.3207,41.3498,41.2529,41.2917,76300.0
2024-05-17 14:00:00,42.6,42.6,42.47,42.51,92321.0,41.2917,41.2917,41.1656,41.2044,92321.0
2024-05-17 14:30:00,42.5,42.53,42.41,42.48,168449.0,41.1947,41.2238,41.1075,41.1753,168449.0
2024-05-17 15:00:00,42.49,42.5,42.32,42.33,63937.0,41.185,41.1947,41.0203,41.0299,63937.0
2024-05-17 15:30:00,42.34,42.42,42.17,42.33,519955.0,41.0396,41.1172,40.8749,41.0299,519955.0
2024-05-20 09:30:00,42.37,42.76,42.35,42.57,116537.0,41.0687,41.4467,41.0493,41.2626,116537.0
2024-05-20 10:00:00,42.59,42.66,42.42,42.44,73926.0,41.282,41.3498,41.1172,41.1366,73926.0
2024-05-20 10:30:00,42.44,42.52,42.35,42.44,54228.0,41.1366,41.2141,41.0493,41.1366,54228.0
2024-05-20 11:00:00,42.43,42.46,42.32,42.44,32410.0,41.1269,41.156,41.0203,41.1366,32410.0
2024-05-20 11:30:00,42.43,42.46,42.31,42.38,42444.0,41.1269,41.156,41.0106,41.0784,42444.0
2024-05-20 12:00:00,42.35,42.43,42.21,42.22,77678.0,41.0493,41.1269,40.9136,40.9233,77678.0
2024-05-20 12:30:00,42.21,42.41,42.19,42.32,88430.0,40.9136,41.1075,40.8942,41.0203,88430.0
2024-05-20 13:00:00,42.29,42.35,42.16,42.16,56001.0,40.9912,41.0493,40.8652,40.8652,56001.0
2024-05-20 13:30:00,42.17,42.28,42.14,42.22,60369.0,40.8749,40.9815,40.8458,40.9233,60369.0
2024-05-20 14:00:00,42.22,42.22,42.14,42.2,76538.0,40.9233,40.9233,40.8458,40.9039,76538.0
2024-05-20 14:30:00,42.19,42.31,42.17,42.21,49732.0,40.8942,41.0106,40.8749,40.9136,49732.0
2024-05-20 15:00:00,42.2,42.37,42.18,42.32,94930.0,40.9039,41.0687,40.8846,41.0203,94930.0
2024-05-20 15:30:00,42.32,42.47,42.23,42.47,550072.0,41.0203,41.1656,40.933,41.1656,550072.0
2024-05-21 09:30:00,42.26,42.62,42.23,42.34,90401.0,40.9621,41.311,40.933,41.0396,90401.0
2024-05-21 10:00:00,42.34,42.39,42.22,42.33,57589.0,41.0396,41.0881,40.9233,41.0299,57589.0
2024-05-21 10:30:00,42.34,42.49,42.29,42.33,74726.0,41.0396,41.185,40.9912,41.0299,74726.0
2024-05-21 11:00:00,42.32,42.46,42.25,42.43,65899.0,41.0203,41.156,40.9524,41.1269,65899.0
2024-05-21 11:30:00,42.42,42.44,42.28,42.29,59884.0,41.1172,41.1366,40.9815,40.9912,59884.0
2024-05-21 12:00:00,42.29,42.33,42.23,42.32,70144.0,40.9912,41.0299,40.933,41.0203,70144.0
2024-05-21 12:30:00,42.33,42.36,42.25,42.3,76156.0,41.0299,41.059,40.9524,41.0009,76156.0
2024-05-21 13:00:00,42.31,42.34,42.18,42.19,44740.0,41.0106,41.0396,40.8846,40.8942,44740.0
2024-05-21 13:30:00,42.2,42.26,42.15,42.22,47045.0,40.9039,40.9621,40.8555,40.9233,47045.0
2024-05-21 14:00:00,42.22,42.24,42.11,42.23,71940.0,40.9233,40.9427,40.8167,40.933,71940.0
2024-05-21 14:30:00,42.24,42.33,42.23,42.31,64775.0,40.9427,41.0299,40.933,41.0106,64775.0
2024-05-21 15:00:00,42.32,42.42,42.26,42.35,127890.0,41.0203,41.1172,40.9621,41.0493,127890.0
2024-05-21 15:30:00,42.35,42.47,42.26,42.35,608585.0,41.0493,41.1656,40.9621,41.0493,608585.0
2024-05-22 09:30:00,42.07,42.22,41.65,41.65,141638.0,40.7779,40.9233,40.3708,40.3708,141638.0
2024-05-22 10:00:00,41.66,41.86,41.59,41.62,138066.0,40.3805,40.5744,40.3127,40.3418,138066.0
2024-05-22 10:30:00,41.62,41.77,41.52,41.73,79777.0,40.3418,40.4871,40.2448,40.4484,79777.0
2024-05-22 11:00:00,41.73,41.78,41.55,41.59,64233.0,40.4484,40.4968,40.2739,40.3127,64233.0
2024-05-22 11:30:00,41.59,41.61,41.44,41.59,54791.0,40.3127,40.3321,40.1673,40.3127,54791.0
2024-05-22 12:00:00,41.59,41.72,41.59,41.69,51765.0,40.3127,40.4387,40.3127,40.4096,51765.0
2024-05-22 12:30:00,41.69,41.78,41.69,41.7,52016.0,40.4096,40.4968,40.4096,40.4193,52016.0
2024-05-22 13:00:00,41.7,41.81,41.68,41.78,56455.0,40.4193,40.5259,40.3999,40.4968,56455.0
2024-05-22 13:30:00,41.78,41.84,41.65,41.66,90112.0,40.4968,40.555,40.3708,40.3805,90112.0
2024-05-22 14:00:00,41.66,41.67,41.49,41.5,54477.0,40.3805,40.3902,40.2157,40.2254,54477.0
2024-05-22 14:30:00,41.49,41.52,41.39,41.48,66035.0,40.2157,40.2448,40.1188,40.2061,66035.0
2024-05-22 15:00:00,41.48,41.56,41.39,41.51,80922.0,40.2061,40.2836,40.1188,40.2351,80922.0
2024-05-22 15:30:00,41.51,41.56,41.41,41.48,608504.0,40.2351,40.2836,40.1382,40.2061,608504.0
2024-05-23 09:30:00,41.31,41.47,40.97,41.41,111693.0,40.0413,40.1964,39.7117,40.1382,111693.0
2024-05-23 10:00:00,41.41,41.65,41.4,41.55,71031.0,40.1382,40.3708,40.1285,40.2739,71031.0
2024-05-23 10:30:00,41.55,41.61,41.31,41.36,72453.0,40.2739,40.3321,40.0413,40.0897,72453.0
2024-05-23 11:00:00,41.38,41.59,41.38,41.51,57000.0,40.1091,40.3127,40.1091,40.2351,57000.0
2024-05-23 11:30:00,41.51,41.67,41.49,41.59,58521.0,40.2351,40.3902,40.2157,40.3127,58521.0
2024-05-23 12:00:00,41.58,41.76,41.57,41.76,39501.0,40.303,40.4775,40.2933,40.4775,39501.0
2024-05-23 12:30:00,41.77,41.94,41.72,41.73,51282.0,40.4871,40.6519,40.4387,40.4484,51282.0
2024-05-23 13:00:00,41.73,41.76,41.66,41.72,49807.0,40.4484,40.4775,40.3805,40.4387,49807.0
2024-05-23 13:30:00,41.72,41.73,41.55,41.59,58366.0,40.4387,40.4484,40.2739,40.3127,58366.0
2024-05-23 14:00:00,41.59,41.6,41.35,41.4,51676.0,40.3127,40.3224,40.08,40.1285,51676.0
2024-05-23 14:30:00,41.38,41.45,41.33,41.34,64728.0,40.1091,40.177,40.0607,40.0704,64728.0
2024-05-23 15:00:00,41.34,41.42,41.3,41.34,91192.0,40.0704,40.1479,40.0316,40.0704,91192.0
2024-05-23 15:30:00,41.34,41.45,41.25,41.36,491219.0,40.0704,40.177,39.9831,40.0897,491219.0
2024-05-24 09:30:00,41.89,42.16,41.65,41.9,75565.0,40.6035,40.8652,40.3708,40.6132,75565.0
2024-05-24 10:00:00,41.88,42.17,41.88,42.08,70191.0,40.5938,40.8749,40.5938,40.7876,70191.0
2024-05-24 10:30:00,42.08,42.13,41.88,42.1,74063.0,40.7876,40.8361,40.5938,40.807,74063.0
2024-05-24 11:00:00,42.1,42.26,42.1,42.19,89032.0,40.807,40.9621,40.807,40.8942,89032.0
2024-05-24 11:30:00,42.2,42.23,42.09,42.2,31088.0,40.9039,40.933,40.7973,40.9039,31088.0
2024-05-24 12:00:00,42.2,42.26,42.18,42.23,25943.0,40.9039,40.9621,40.8846,40.933,25943.0
2024-05-24 12:30:00,42.23,42.26,42.14,42.24,27780.0,40.933,40.9621,40.8458,40.9427,27780.0
2024-05-24 13:00:00,42.24,42.28,42.23,42.25,39959.0,40.9427,40.9815,40.933,40.9524,39959.0
2024-05-24 13:30:00,42.25,42.26,42.14,42.19,30829.0,40.9524,40.9621,40.8458,40.8942,30829.0
2024-05-24 14:00:00,42.19,42.26,42.18,42.25,52375.0,40.8942,40.9621,40.8846,40.9524,52375.0
2024-05-24 14:30:00,42.25,42.33,42.24,42.3,82390.0,40.9524,41.0299,40.9427,41.0009,82390.0
2024-05-24 15:00:00,42.29,42.35,42.26,42.34,67352.0,40.9912,41.0493,40.9621,41.0396,67352.0
2024-05-24 15:30:00,42.34,42.4,42.27,42.32,606681.0,41.0396,41.0978,40.9718,41.0203,606681.0
2024-05-28 09:30:00,42.61,42.62,42.01,42.09,180772.0,41.3013,41.311,40.7198,40.7973,180772.0
2024-05-28 10:00:00,42.07,42.3,42.0,42.18,87430.0,40.7779,41.0009,40.7101,40.8846,87430.0
2024-05-28 10:30:00,42.18,42.19,41.92,41.92,101573.0,40.8846,40.8942,40.6325,40.6325,101573.0
2024-05-28 11:00:00,41.92,41.93,41.74,41.81,85530.0,40.6325,40.6422,40.4581,40.5259,85530.0
2024-05-28 11:30:00,41.82,41.82,41.65,41.66,59960.0,40.5356,40.5356,40.3708,40.3805,59960.0
2024-05-28 12:00:00,41.66,41.76,41.61,41.61,35105.0,40.3805,40.4775,40.3321,40.3321,35105.0
2024-05-28 12:30:00,41.62,41.69,41.56,41.56,31894.0,40.3418,40.4096,40.2836,40.2836,31894.0
2024-05-28 13:00:00,41.55,41.57,41.46,41.46,31590.0,40.2739,40.2933,40.1867,40.1867,31590.0
2024-05-28 13:30:00,41.46,41.53,41.29,41.36,81834.0,40.1867,40.2545,40.0219,40.0897,81834.0
2024-05-28 14:00:00,41.36,41.42,41.3,41.3,92202.0,40.0897,40.1479,40.0316,40.0316,92202.0
2024-05-28 14:30:00,41.29,41.29,41.18,41.25,69945.0,40.0219,40.0219,39.9153,39.9831,69945.0
2024-05-28 15:00:00,41.25,41.42,41.23,41.36,152375.0,39.9831,40.1479,39.9637,40.0897,152375.0
2024-05-28 15:30:00,41.36,41.48,41.3,41.42,524623.0,40.0897,40.2061,40.0316,40.1479,524623.0
2024-05-29 09:30:00,41.04,41.66,40.94,41.65,130167.0,39.7796,40.3805,39.6826,40.3708,130167.0
2024-05-29 10:00:00,41.65,41.81,41.55,41.73,98749.0,40.3708,40.5259,40.2739,40.4484,98749.0
2024-05-29 10:30:00,41.73,41.81,41.4,41.41,73218.0,40.4484,40.5259,40.1285,40.1382,73218.0
2024-05-29 11:00:00,41.4,41.51,41.36,41.49,58461.0,40.1285,40.2351,40.0897,40.2157,58461.0
2024-05-29 11:30:00,41.49,41.5,41.38,41.44,58466.0,40.2157,40.2254,40.1091,40.1673,58466.0
2024-05-29 12:00:00,41.45,41.51,41.41,41.48,61913.0,40.177,40.2351,40.1382,40.2061,61913.0
2024-05-29 12:30:00,41.48,41.62,41.43,41.55,64339.0,40.2061,40.3418,40.1576,40.2739,64339.0
2024-05-29 13:00:00,41.56,41.57,41.48,41.55,44329.0,40.2836,40.2933,40.2061,40.2739,44329.0
2024-05-29 13:30:00,41.54,41.63,41.51,41.62,50568.0,40.2642,40.3514,40.2351,40.3418,50568.0
2024-05-29 14:00:00,41.62,41.62,41.55,41.55,42041.0,40.3418,40.3418,40.2739,40.2739,42041.0
2024-05-29 14:30:00,41.55,41.65,41.52,41.63,46262.0,40.2739,40.3708,40.2448,40.3514,46262.0
2024-05-29 15:00:00,41.65,41.68,41.57,41.63,65672.0,40.3708,40.3999,40.2933,40.3514,65672.0
2024-05-29 15:30:00,41.63,41.7,41.48,41.53,382594.0,40.3514,40.4193,40.2061,40.2545,382594.0
2024-05-30 09:30:00,41.53,41.72,41.23,41.37,171577.0,40.2545,40.4387,39.9637,40.0994,171577.0
2024-05-30 10:00:00,41.38,41.7,41.33,41.61,76947.0,40.1091,40.4193,40.0607,40.3321,76947.0
2024-05-30 10:30:00,41.63,41.85,41.55,41.84,73911.0,40.3514,40.5647,40.2739,40.555,73911.0
2024-05-30 11:00:00,41.83,41.99,41.77,41.97,67768.0,40.5453,40.7004,40.4871,40.681,67768.0
2024-05-30 11:30:00,41.97,42.16,41.96,42.15,63552.0,40.681,40.8652,40.6713,40.8555,63552.0
2024-05-30 12:00:00,42.15,42.2,42.1,42.14,50468.0,40.8555,40.9039,40.807,40.8458,50468.0
2024-05-30 12:30:00,42.13,42.39,42.12,42.38,102740.0,40.8361,41.0881,40.8264,41.0784,102740.0
2024-05-30 13:00:00,42.39,42.53,42.23,42.32,104356.0,41.0881,41.2238,40.933,41.0203,104356.0
2024-05-30 13:30:00,42.33,42.43,42.32,42.41,76711.0,41.0299,41.1269,41.0203,41.1075,76711.0
2024-05-30 14:00:00,42.41,42.41,42.32,42.38,75592.0,41.1075,41.1075,41.0203,41.0784,75592.0
2024-05-30 14:30:00,42.38,42.39,42.3,42.35,77191.0,41.0784,41.0881,41.0009,41.0493,77191.0
2024-05-30 15:00:00,42.35,42.38,42.27,42.36,184973.0,41.0493,41.0784,40.9718,41.059,184973.0
2024-05-30 15:30:00,42.36,42.43,42.25,42.38,706715.0,41.059,41.1269,40.9524,41.0784,706715.0
2024-05-31 09:30:00,42.46,42.63,42.32,42.34,118301.0,41.156,41.3207,41.0203,41.0396,118301.0
2024-05-31 10:00:00,42.33,42.55,42.24,42.45,50321.0,41.0299,41.2432,40.9427,41.1463,50321.0
2024-05-31 10:30:00,42.45,42.65,42.42,42.6,173011.0,41.1463,41.3401,41.1172,41.2917,173011.0
2024-05-31 11:00:00,42.61,42.81,42.6,42.64,242996.0,41.3013,41.4952,41.2917,41.3304,242996.0
2024-05-31 11:30:00,42.64,42.76,42.61,42.71,74837.0,41.3304,41.4467,41.3013,41.3983,74837.0
2024-05-31 12:00:00,42.71,42.71,42.59,42.66,39670.0,41.3983,41.3983,41.282,41.3498,39670.0
2024-05-31 12:30:00,42.66,42.73,42.62,42.73,29220.0,41.3498,41.4177,41.311,41.4177,29220.0
2024-05-31 13:00:00,42.73,42.95,42.73,42.95,90275.0,41.4177,41.6309,41.4177,41.6309,90275.0
2024-05-31 13:30:00,42.95,43.07,42.94,43.05,61693.0,41.6309,41.7472,41.6212,41.7278,61693.0
2024-05-31 14:00:00,43.04,43.12,42.98,43.08,94560.0,41.7181,41.7957,41.66,41.7569,94560.0
2024-05-31 14:30:00,43.08,43.19,43.06,43.12,82293.0,41.7569,41.8635,41.7375,41.7957,82293.0
2024-05-31 15:00:00,43.11,43.14,43.03,43.08,121770.0,41.786,41.8151,41.7085,41.7569,121770.0
2024-05-31 15:30:00,43.08,43.52,43.04,43.51,544975.0,41.7569,42.1834,41.7181,42.1737,544975.0
2024-06-03 09:30:00,43.79,44.25,43.58,44.05,166290.0,42.4451,42.891,42.2416,42.6971,166290.0
2024-06-03 10:00:00,44.07,44.31,44.03,44.19,68892.0,42.7165,42.9491,42.6777,42.8328,68892.0
2024-06-03 10:30:00,44.18,44.29,43.95,44.02,70997.0,42.8231,42.9298,42.6002,42.668,70997.0
2024-06-03 11:00:00,44.03,44.24,43.95,44.09,43798.0,42.6777,42.8813,42.6002,42.7359,43798.0
2024-06-03 11:30:00,44.09,44.19,44.08,44.12,40115.0,42.7359,42.8328,42.7262,42.765,40115.0
2024-06-03 12:00:00,44.13,44.17,43.99,44.05,53272.0,42.7747,42.8134,42.639,42.6971,53272.0
2024-06-03 12:30:00,44.06,44.13,44.0,44.04,35080.0,42.7068,42.7747,42.6487,42.6874,35080.0
2024-06-03 13:00:00,44.04,44.17,43.91,44.17,47139.0,42.6874,42.8134,42.5614,42.8134,47139.0
2024-06-03 13:30:00,44.17,44.23,44.15,44.19,72348.0,42.8134,42.8716,42.7941,42.8328,72348.0
2024-06-03 14:00:00,44.21,44.36,44.2,44.27,58332.0,42.8522,42.9976,42.8425,42.9104,58332.0
2024-06-03 14:30:00,44.27,44.4,44.27,44.34,68208.0,42.9104,43.0364,42.9104,42.9782,68208.0
2024-06-03 15:00:00,44.3,44.47,44.28,44.45,79497.0,42.9394,43.1042,42.9201,43.0848,79497.0
2024-06-03 15:30:00,44.45,44.49,44.25,44.29,464681.0,43.0848,43.1236,42.891,42.9298,464681.0
2024-06-04 09:30:00,44.19,44.19,43.74,43.91,96190.0,42.8328,42.8328,42.3966,42.5614,96190.0
2024-06-04 10:00:00,43.92,44.1,43.8,43.93,59341.0,42.5711,42.7456,42.4548,42.5808,59341.0
2024-06-04 10:30:00,43.93,43.96,43.68,43.7,126641.0,42.5808,42.6099,42.3385,42.3579,126641.0
2024-06-04 11:00:00,43.7,43.75,43.54,43.55,38850.0,42.3579,42.4063,42.2028,42.2125,38850.0
2024-06-04 11:30:00,43.52,43.53,43.27,43.37,39703.0,42.1834,42.1931,41.9411,42.038,39703.0
2024-06-04 12:00:00,43.37,43.37,43.24,43.33,37364.0,42.038,42.038,41.912,41.9992,37364.0
2024-06-04 12:30:00,43.32,43.36,43.26,43.27,28822.0,41.9895,42.0283,41.9314,41.9411,28822.0
2024-06-04 13:00:00,43.27,43.27,43.13,43.23,30044.0,41.9411,41.9411,41.8054,41.9023,30044.0
2024-06-04 13:30:00,43.24,43.26,43.12,43.19,25657.0,41.912,41.9314,41.7957,41.8635,25657.0
2024-06-04 14:00:00,43.2,43.34,43.16,43.31,37487.0,41.8732,42.0089,41.8345,41.9799,37487.0
2024-06-04 14:30:00,43.3,43.3,43.13,43.15,33942.0,41.9702,41.9702,41.8054,41.8248,33942.0
2024-06-04 15:00:00,43.14,43.21,43.08,43.2,60798.0,41.8151,41.8829,41.7569,41.8732,60798.0
2024-06-04 15:30:00,43.2,43.2,43.0,43.06,339110.0,41.8732,41.8732,41.6794,41.7375,339110.0
2024-06-05 09:30:00,43.1,43.31,42.78,42.89,64043.0,41.7763,41.9799,41.4661,41.5728,64043.0
2024-06-05 10:00:00,42.86,43.06,42.71,43.06,40881.0,41.5437,41.7375,41.3983,41.7375,40881.0
2024-06-05 10:30:00,43.01,43.11,42.95,43.04,50631.0,41.6891,41.786,41.6309,41.7181,50631.0
2024-06-05 11:00:00,43.03,43.2,43.02,43.11,37291.0,41.7085,41.8732,41.6988,41.786,37291.0
2024-06-05 11:30:00,43.11,43.31,43.09,43.3,39737.0,41.786,41.9799,41.7666,41.9702,39737.0
2024-06-05 12:00:00,43.31,43.37,43.26,43.28,34707.0,41.9799,42.038,41.9314,41.9508,34707.0
2024-06-05 12:30:00,43.27,43.39,43.26,43.37,62558.0,41.9411,42.0574,41.9314,42.038,62558.0
2024-06-05 13:00:00,43.38,43.45,43.32,43.37,33515.0,42.0477,42.1156,41.9895,42.038,33515.0
2024-06-05 13:30:00,43.37,43.5,43.34,43.47,60226.0,42.038,42.164,42.0089,42.1349,60226.0
2024-06-05 14:00:00,43.46,43.54,43.42,43.44,54303.0,42.1252,42.2028,42.0865,42.1059,54303.0
2024-06-05 14:30:00,43.44,43.56,43.43,43.5,67537.0,42.1059,42.2222,42.0962,42.164,67537.0
2024-06-05 15:00:00,43.5,43.61,43.5,43.54,82655.0,42.164,42.2706,42.164,42.2028,82655.0
2024-06-05 15:30:00,43.53,43.57,43.46,43.51,433699.0,42.1931,42.2319,42.1252,42.1737,433699.0
2024-06-06 09:30:00,43.75,43.94,43.42,43.56,60468.0,42.4063,42.5905,42.0865,42.2222,60468.0
2024-06-06 10:00:00,43.56,43.75,43.49,43.7,52224.0,42.2222,42.4063,42.1543,42.3579,52224.0
2024-06-06 10:30:00,43.7,43.82,43.53,43.72,79645.0,42.3579,42.4742,42.1931,42.3773,79645.0
2024-06-06 11:00:00,43.72,43.88,43.71,43.8,77967.0,42.3773,42.5323,42.3676,42.4548,77967.0
2024-06-06 11:30:00,43.8,43.95,43.79,43.91,57823.0,42.4548,42.6002,42.4451,42.5614,57823.0
2024-06-06 12:00:00,43.92,44.06,43.84,43.85,75758.0,42.5711,42.7068,42.4936,42.5033,75758.0
2024-06-06 12:30:00,43.84,43.88,43.66,43.79,106942.0,42.4936,42.5323,42.3191,42.4451,106942.0
2024-06-06 13:00:00,43.79,43.87,43.73,43.86,41964.0,42.4451,42.5227,42.387,42.513,41964.0
2024-06-06 13:30:00,43.85,43.94,43.77,43.77,52010.0,42.5033,42.5905,42.4257,42.4257,52010.0
2024-06-06 14:00:00,43.77,43.8,43.54,43.61,193844.0,42.4257,42.4548,42.2028,42.2706,193844.0
2024-06-06 14:30:00,43.62,43.62,43.52,43.54,105709.0,42.2803,42.2803,42.1834,42.2028,105709.0
2024-06-06 15:00:00,43.54,43.56,43.4,43.43,130465.0,42.2028,42.2222,42.0671,42.0962,130465.0
2024-06-06 15:30:00,43.44,43.59,43.39,43.55,586492.0,42.1059,42.2513,42.0574,42.2125,586492.0
2024-06-07 09:30:00,43.01,43.59,42.99,43.57,100112.0,42.0254,42.5921,42.0059,42.5726,100112.0
2024-06-07 10:00:00,43.58,43.8,43.51,43.72,69795.0,42.5824,42.7973,42.514,42.7192,69795.0
2024-06-07 10:30:00,43.73,43.76,43.53,43.57,44926.0,42.7289,42.7583,42.5335,42.5726,44926.0
2024-06-07 11:00:00,43.56,43.57,43.37,43.38,95575.0,42.5628,42.5726,42.3772,42.387,95575.0
2024-06-07 11:30:00,43.39,43.44,43.27,43.36,51994.0,42.3967,42.4456,42.2795,42.3674,51994.0
2024-06-07 12:00:00,43.37,43.53,43.34,43.53,37427.0,42.3772,42.5335,42.3479,42.5335,37427.0
2024-06-07 12:30:00,43.55,43.56,43.38,43.46,38803.0,42.5531,42.5628,42.387,42.4651,38803.0
2024-06-07 13:00:00,43.46,43.54,43.39,43.51,38662.0,42.4651,42.5433,42.3967,42.514,38662.0
2024-06-07 13:30:00,43.52,43.64,43.46,43.63,36509.0,42.5237,42.641,42.4651,42.6312,36509.0
2024-06-07 14:00:00,43.62,43.62,43.42,43.51,57572.0,42.6215,42.6215,42.426,42.514,57572.0
2024-06-07 14:30:00,43.5,43.56,43.48,43.51,54477.0,42.5042,42.5628,42.4847,42.514,54477.0
2024-06-07 15:00:00,43.5,43.5,43.27,43.4,95189.0,42.5042,42.5042,42.2795,42.4065,95189.0
2024-06-07 15:30:00,43.4,43.53,43.34,43.39,366197.0,42.4065,42.5335,42.3479,42.3967,366197.0
2024-06-10 09:30:00,43.1,43.81,43.09,43.78,83905.0,42.1134,42.8071,42.1036,42.7778,83905.0
2024-06-10 10:00:00,43.77,43.98,43.68,43.8,75767.0,42.768,42.9732,42.6801,42.7973,75767.0
2024-06-10 10:30:00,43.85,43.95,43.81,43.82,113622.0,42.8462,42.9439,42.8071,42.8169,113622.0
2024-06-10 11:00:00,43.84,43.92,43.75,43.86,77840.0,42.8364,42.9146,42.7485,42.856,77840.0
2024-06-10 11:30:00,43.85,44.02,43.83,44.01,61500.0,42.8462,43.0123,42.8267,43.0025,61500.0
2024-06-10 12:00:00,44.01,44.01,43.83,43.91,64206.0,43.0025,43.0025,42.8267,42.9048,64206.0
2024-06-10 12:30:00,43.91,43.96,43.85,43.96,66860.0,42.9048,42.9537,42.8462,42.9537,66860.0
2024-06-10 13:00:00,43.96,44.0,43.89,43.94,56423.0,42.9537,42.9928,42.8853,42.9341,56423.0
2024-06-10 13:30:00,43.93,44.05,43.9,43.95,40597.0,42.9244,43.0416,42.895,42.9439,40597.0
2024-06-10 14:00:00,43.95,44.02,43.89,44.01,49363.0,42.9439,43.0123,42.8853,43.0025,49363.0
2024-06-10 14:30:00,44.01,44.05,43.99,44.01,62328.0,43.0025,43.0416,42.983,43.0025,62328.0
2024-06-10 15:00:00,44.02,44.16,44.01,44.16,53318.0,43.0123,43.1491,43.0025,43.1491,53318.0
2024-06-10 15:30:00,44.15,44.27,44.1,44.24,631867.0,43.1393,43.2566,43.0905,43.2273,631867.0
2024-06-11 09:30:00,43.95,44.29,43.58,43.65,160306.0,42.9439,43.2761,42.5824,42.6508,160306.0
2024-06-11 10:00:00,43.65,43.7,43.25,43.3,101941.0,42.6508,42.6996,42.2599,42.3088,101941.0
2024-06-11 10:30:00,43.3,43.42,43.17,43.31,63077.0,42.3088,42.426,42.1818,42.3186,63077.0
2024-06-11 11:00:00,43.32,43.39,43.19,43.21,66075.0,42.3283,42.3967,42.2013,42.2208,66075.0
2024-06-11 11:30:00,43.2,43.27,43.02,43.05,59859.0,42.2111,42.2795,42.0352,42.0645,59859.0
2024-06-11 12:00:00,43.04,43.13,42.98,43.0,59492.0,42.0547,42.1427,41.9961,42.0157,59492.0
2024-06-11 12:30:00,43.0,43.13,42.94,42.98,47131.0,42.0157,42.1427,41.957,41.9961,47131.0
2024-06-11 13:00:00,42.96,43.05,42.89,42.94,49193.0,41.9766,42.0645,41.9082,41.957,49193.0
2024-06-11 13:30:00,42.95,43.04,42.91,42.98,52115.0,41.9668,42.0547,41.9277,41.9961,52115.0
2024-06-11 14:00:00,42.98,42.99,42.84,42.86,57318.0,41.9961,42.0059,41.8593,41.8789,57318.0
2024-06-11 14:30:00,42.87,42.89,42.75,42.8,50840.0,41.8886,41.9082,41.7714,41.8202,50840.0
2024-06-11 15:00:00,42.8,42.83,42.71,42.82,69038.0,41.8202,41.8495,41.7323,41.8398,69038.0
2024-06-11 15:30:00,42.82,43.03,42.75,43.03,338542.0,41.8398,42.045,41.7714,42.045,338542.0
2024-06-12 09:30:00,43.55,44.19,43.42,43.67,58338.0,42.5531,43.1784,42.426,42.6703,58338.0
2024-06-12 10:00:00,43.67,43.78,43.61,43.73,39382.0,42.6703,42.7778,42.6117,42.7289,39382.0
2024-06-12 10:30:00,43.71,43.73,43.44,43.56,24068.0,42.7094,42.7289,42.4456,42.5628,24068.0
2024-06-12 11:00:00,43.56,43.68,43.45,43.51,50981.0,42.5628,42.6801,42.4553,42.514,50981.0
2024-06-12 11:30:00,43.51,43.55,43.38,43.46,29283.0,42.514,42.5531,42.387,42.4651,29283.0
2024-06-12 12:00:00,43.44,43.48,43.31,43.39,26095.0,42.4456,42.4847,42.3186,42.3967,26095.0
2024-06-12 12:30:00,43.38,43.4,43.3,43.36,21467.0,42.387,42.4065,42.3088,42.3674,21467.0
2024-06-12 13:00:00,43.35,43.36,43.21,43.24,36989.0,42.3576,42.3674,42.2208,42.2502,36989.0
2024-06-12 13:30:00,43.25,43.34,43.18,43.32,48312.0,42.2599,42.3479,42.1915,42.3283,48312.0
2024-06-12 14:00:00,43.31,43.33,43.03,43.21,78887.0,42.3186,42.3381,42.045,42.2208,78887.0
2024-06-12 14:30:00,43.21,43.21,42.89,43.01,47822.0,42.2208,42.2208,41.9082,42.0254,47822.0
2024-06-12 15:00:00,43.01,43.09,42.7,42.73,66187.0,42.0254,42.1036,41.7225,41.7518,66187.0
2024-06-12 15:30:00,42.73,42.96,42.71,42.84,292483.0,41.7518,41.9766,41.7323,41.8593,292483.0
2024-06-13 09:30:00,42.63,42.94,42.44,42.5,51824.0,41.6541,41.957,41.4685,41.5271,51824.0
2024-06-13 10:00:00,42.52,42.61,42.43,42.55,67242.0,41.5466,41.6346,41.4587,41.576,67242.0
2024-06-13 10:30:00,42.56,42.61,42.46,42.49,43128.0,41.5857,41.6346,41.488,41.5173,43128.0
2024-06-13 11:00:00,42.48,42.52,42.34,42.39,54050.0,41.5076,41.5466,41.3708,41.4196,54050.0
2024-06-13 11:30:00,42.4,42.55,42.38,42.49,40800.0,41.4294,41.576,41.4098,41.5173,40800.0
2024-06-13 12:00:00,42.49,42.49,42.3,42.32,37187.0,41.5173,41.5173,41.3317,41.3512,37187.0
2024-06-13 12:30:00,42.32,42.46,42.31,42.43,38828.0,41.3512,41.488,41.3414,41.4587,38828.0
2024-06-13 13:00:00,42.42,42.49,42.33,42.35,40363.0,41.4489,41.5173,41.361,41.3805,40363.0
2024-06-13 13:30:00,42.34,42.45,42.34,42.41,37843.0,41.3708,41.4782,41.3708,41.4392,37843.0
2024-06-13 14:00:00,42.4,42.46,42.33,42.45,47434.0,41.4294,41.488,41.361,41.4782,47434.0
2024-06-13 14:30:00,42.45,42.46,42.35,42.43,55374.0,41.4782,41.488,41.3805,41.4587,55374.0
2024-06-13 15:00:00,42.43,42.48,42.36,42.46,59858.0,41.4587,41.5076,41.3903,41.488,59858.0
2024-06-13 15:30:00,42.45,42.46,42.34,42.35,413004.0,41.4782,41.488,41.3708,41.3805,413004.0
2024-06-14 09:30:00,41.74,42.16,41.68,41.84,63359.0,40.7845,41.1949,40.7259,40.8822,63359.0
2024-06-14 10:00:00,41.81,41.81,41.62,41.7,56291.0,40.8529,40.8529,40.6672,40.7454,56291.0
2024-06-14 10:30:00,41.68,41.68,41.44,41.46,92493.0,40.7259,40.7259,40.4914,40.5109,92493.0
2024-06-14 11:00:00,41.46,41.57,41.44,41.56,58198.0,40.5109,40.6184,40.4914,40.6086,58198.0
2024-06-14 11:30:00,41.57,41.65,41.49,41.64,53523.0,40.6184,40.6966,40.5402,40.6868,53523.0
2024-06-14 12:00:00,41.65,41.75,41.63,41.73,51193.0,40.6966,40.7943,40.677,40.7747,51193.0
2024-06-14 12:30:00,41.73,41.86,41.7,41.78,36197.0,40.7747,40.9017,40.7454,40.8236,36197.0
2024-06-14 13:00:00,41.78,41.84,41.74,41.74,32207.0,40.8236,40.8822,40.7845,40.7845,32207.0
2024-06-14 13:30:00,41.74,41.94,41.74,41.8,52867.0,40.7845,40.9799,40.7845,40.8431,52867.0
2024-06-14 14:00:00,41.81,41.92,41.72,41.87,64222.0,40.8529,40.9604,40.765,40.9115,64222.0
2024-06-14 14:30:00,41.87,41.98,41.86,41.97,60507.0,40.9115,41.019,40.9017,41.0092,60507.0
2024-06-14 15:00:00,41.96,41.99,41.93,41.95,62511.0,40.9995,41.0288,40.9701,40.9897,62511.0
2024-06-14 15:30:00,41.95,41.95,41.78,41.81,291915.0,40.9897,40.9897,40.8236,40.8529,291915.0
2024-06-17 09:30:00,41.68,42.01,41.62,41.91,112494.0,40.7259,41.0483,40.6672,40.9506,112494.0
2024-06-17 10:00:00,41.91,41.93,41.59,41.59,111574.0,40.9506,40.9701,40.6379,40.6379,111574.0
2024-06-17 10:30:00,41.56,41.59,41.46,41.51,46931.0,40.6086,40.6379,40.5109,40.5598,46931.0
2024-06-17 11:00:00,41.53,41.6,41.52,41.54,63652.0,40.5793,40.6477,40.5695,40.5891,63652.0
2024-06-17 11:30:00,41.53,41.61,41.42,41.44,64086.0,40.5793,40.6575,40.4718,40.4914,64086.0
2024-06-17 12:00:00,41.45,41.75,41.44,41.75,69433.0,40.5011,40.7943,40.4914,40.7943,69433.0
2024-06-17 12:30:00,41.75,41.78,41.62,41.71,48351.0,40.7943,40.8236,40.6672,40.7552,48351.0
2024-06-17 13:00:00,41.72,41.79,41.68,41.72,73381.0,40.765,40.8333,40.7259,40.765,73381.0
2024-06-17 13:30:00,41.71,41.77,41.63,41.69,45563.0,40.7552,40.8138,40.677,40.7356,45563.0
2024-06-17 14:00:00,41.74,41.79,41.68,41.79,71287.0,40.7845,40.8333,40.7259,40.8333,71287.0
2024-06-17 14:30:00,41.79,41.87,41.77,41.87,93098.0,40.8333,40.9115,40.8138,40.9115,93098.0
2024-06-17 15:00:00,41.87,41.91,41.8,41.84,113086.0,40.9115,40.9506,40.8431,40.8822,113086.0
2024-06-17 15:30:00,41.84,42.18,41.82,41.92,590194.0,40.8822,41.2144,40.8627,40.9604,590194.0
2024-06-18 09:30:00,41.85,42.05,41.42,41.48,93274.0,40.892,41.0874,40.4718,40.5304,93274.0
2024-06-18 10:00:00,41.47,41.52,41.37,41.42,73457.0,40.5207,40.5695,40.423,40.4718,73457.0
2024-06-18 10:30:00,41.43,41.49,41.13,41.2,426842.0,40.4816,40.5402,40.1885,40.2569,426842.0
2024-06-18 11:00:00,41.2,41.25,41.14,41.22,70405.0,40.2569,40.3057,40.1982,40.2764,70405.0
2024-06-18 11:30:00,41.22,41.24,41.09,41.12,65462.0,40.2764,40.2959,40.1494,40.1787,65462.0
2024-06-18 12:00:00,41.1,41.25,41.0,41.1,990970.0,40.1591,40.3057,40.0614,40.1591,990970.0
2024-06-18 12:30:00,41.12,41.18,41.02,41.03,156805.0,40.1787,40.2373,40.081,40.0907,156805.0
2024-06-18 13:00:00,41.0,41.13,40.97,41.05,160480.0,40.0614,40.1885,40.0321,40.1103,160480.0
2024-06-18 13:30:00,41.05,41.13,41.04,41.05,92560.0,40.1103,40.1885,40.1005,40.1103,92560.0
2024-06-18 14:00:00,41.05,41.1,40.94,40.95,125559.0,40.1103,40.1591,40.0028,40.0126,125559.0
2024-06-18 14:30:00,40.95,40.97,40.85,40.92,87735.0,40.0126,40.0321,39.9149,39.9833,87735.0
2024-06-18 15:00:00,40.93,41.05,40.89,40.92,90249.0,39.993,40.1103,39.954,39.9833,90249.0
2024-06-18 15:30:00,40.91,41.17,40.87,41.02,524658.0,39.9735,40.2275,39.9344,40.081,524658.0
2024-06-20 09:30:00,41.1,41.53,40.98,41.35,60364.0,40.1591,40.5793,40.0419,40.4034,60364.0
2024-06-20 10:00:00,41.35,41.63,41.25,41.62,63730.0,40.4034,40.677,40.3057,40.6672,63730.0
2024-06-20 10:30:00,41.6,41.69,41.48,41.68,39774.0,40.6477,40.7356,40.5304,40.7259,39774.0
2024-06-20 11:00:00,41.66,41.69,41.48,41.51,45004.0,40.7063,40.7356,40.5304,40.5598,45004.0
2024-06-20 11:30:00,41.49,41.58,41.44,41.44,48056.0,40.5402,40.6282,40.4914,40.4914,48056.0
2024-06-20 12:00:00,41.45,41.63,41.4,41.54,43877.0,40.5011,40.677,40.4523,40.5891,43877.0
2024-06-20 12:30:00,41.52,41.65,41.5,41.58,35079.0,40.5695,40.6966,40.55,40.6282,35079.0
2024-06-20 13:00:00,41.6,41.63,41.48,41.5,46106.0,40.6477,40.677,40.5304,40.55,46106.0
2024-06-20 13:30:00,41.48,41.58,41.39,41.53,44012.0,40.5304,40.6282,40.4425,40.5793,44012.0
2024-06-20 14:00:00,41.52,41.63,41.51,41.61,55317.0,40.5695,40.677,40.5598,40.6575,55317.0
2024-06-20 14:30:00,41.61,41.61,41.49,41.55,56597.0,40.6575,40.6575,40.5402,40.5988,56597.0
2024-06-20 15:00:00,41.55,41.6,41.49,41.6,78893.0,40.5988,40.6477,40.5402,40.6477,78893.0
2024-06-20 15:30:00,41.59,41.61,41.27,41.3,392426.0,40.6379,40.6575,40.3253,40.3546,392426.0
2024-06-21 09:30:00,41.22,41.7,41.01,41.35,247002.0,40.2764,40.7454,40.0712,40.4034,247002.0
2024-06-21 10:00:00,41.36,41.54,41.26,41.43,86086.0,40.4132,40.5891,40.3155,40.4816,86086.0
2024-06-21 10:30:00,41.45,41.58,41.38,41.5,48398.0,40.5011,40.6282,40.4327,40.55,48398.0
2024-06-21 11:00:00,41.51,41.54,41.36,41.43,48815.0,40.5598,40.5891,40.4132,40.4816,48815.0
2024-06-21 11:30:00,41.42,41.47,41.34,41.47,48623.0,40.4718,40.5207,40.3937,40.5207,48623.0
2024-06-21 12:00:00,41.46,41.48,41.4,41.4,35210.0,40.5109,40.5304,40.4523,40.4523,35210.0
2024-06-21 12:30:00,41.4,41.5,41.37,41.45,46456.0,40.4523,40.55,40.423,40.5011,46456.0
2024-06-21 13:00:00,41.46,41.62,41.44,41.58,60503.0,40.5109,40.6672,40.4914,40.6282,60503.0
2024-06-21 13:30:00,41.57,41.62,41.52,41.55,49283.0,40.6184,40.6672,40.5695,40.5988,49283.0
2024-06-21 14:00:00,41.54,41.62,41.49,41.55,95350.0,40.5891,40.6672,40.5402,40.5988,95350.0
2024-06-21 14:30:00,41.55,41.58,41.41,41.43,87087.0,40.5988,40.6282,40.462,40.4816,87087.0
2024-06-21 15:00:00,41.43,41.45,41.37,41.44,103862.0,40.4816,40.5011,40.423,40.4914,103862.0
2024-06-21 15:30:00,41.44,41.69,41.39,41.62,732304.0,40.4914,40.7356,40.4425,40.6672,732304.0
2024-06-24 09:30:00,41.79,42.13,41.5,42.06,83526.0,40.8333,41.1656,40.55,41.0972,83526.0
2024-06-24 10:00:00,42.03,42.18,41.96,42.04,55524.0,41.0679,41.2144,40.9995,41.0776,55524.0
2024-06-24 10:30:00,42.03,42.31,42.03,42.28,48370.0,41.0679,41.3414,41.0679,41.3121,48370.0
2024-06-24 11:00:00,42.29,42.74,42.29,42.73,109246.0,41.3219,41.7616,41.3219,41.7518,109246.0
2024-06-24 11:30:00,42.73,42.76,42.48,42.6,58532.0,41.7518,41.7811,41.5076,41.6248,58532.0
2024-06-24 12:00:00,42.6,42.6,42.52,42.54,66135.0,41.6248,41.6248,41.5466,41.5662,66135.0
2024-06-24 12:30:00,42.56,42.58,42.36,42.42,68100.0,41.5857,41.6053,41.3903,41.4489,68100.0
2024-06-24 13:00:00,42.41,42.41,42.29,42.35,60242.0,41.4392,41.4392,41.3219,41.3805,60242.0
2024-06-24 13:30:00,42.35,42.39,42.29,42.36,32621.0,41.3805,41.4196,41.3219,41.3903,32621.0
2024-06-24 14:00:00,42.37,42.5,42.33,42.47,49256.0,41.4001,41.5271,41.361,41.4978,49256.0
2024-06-24 14:30:00,42.48,42.51,42.46,42.46,39213.0,41.5076,41.5369,41.488,41.488,39213.0
2024-06-24 15:00:00,42.46,42.57,42.41,42.56,57777.0,41.488,41.5955,41.4392,41.5857,57777.0
2024-06-24 15:30:00,42.56,42.77,42.55,42.76,480073.0,41.5857,41.7909,41.576,41.7811,480073.0
2024-06-25 09:30:00,43.0,43.0,42.16,42.16,72245.0,42.0157,42.0157,41.1949,41.1949,72245.0
2024-06-25 10:00:00,42.16,42.41,42.09,42.22,57126.0,41.1949,41.4392,41.1265,41.2535,57126.0
2024-06-25 10:30:00,42.23,42.3,42.04,42.11,42459.0,41.2633,41.3317,41.0776,41.146,42459.0
2024-06-25 11:00:00,42.11,42.12,41.95,42.04,56458.0,41.146,41.1558,40.9897,41.0776,56458.0
2024-06-25 11:30:00,42.05,42.05,41.82,41.84,30865.0,41.0874,41.0874,40.8627,40.8822,30865.0
2024-06-25 12:00:00,41.83,42.02,41.82,42.01,52475.0,40.8724,41.0581,40.8627,41.0483,52475.0
2024-06-25 12:30:00,41.99,42.01,41.92,41.96,64608.0,41.0288,41.0483,40.9604,40.9995,64608.0
2024-06-25 13:00:00,41.98,41.98,41.81,41.97,67453.0,41.019,41.019,40.8529,41.0092,67453.0
2024-06-25 13:30:00,41.97,42.03,41.95,41.96,51174.0,41.0092,41.0679,40.9897,40.9995,51174.0
2024-06-25 14:00:00,41.97,42.05,41.96,42.05,55756.0,41.0092,41.0874,40.9995,41.0874,55756.0
2024-06-25 14:30:00,42.05,42.09,41.95,42.0,65083.0,41.0874,41.1265,40.9897,41.0385,65083.0
2024-06-25 15:00:00,42.0,42.08,41.99,42.07,65094.0,41.0385,41.1167,41.0288,41.1069,65094.0
2024-06-25 15:30:00,42.07,42.07,41.86,41.87,337394.0,41.1069,41.1069,40.9017,40.9115,337394.0
2024-06-26 09:30:00,41.76,41.77,41.19,41.62,70027.0,40.804,40.8138,40.2471,40.6672,70027.0
2024-06-26 10:00:00,41.6,41.85,41.41,41.71,116752.0,40.6477,40.892,40.462,40.7552,116752.0
2024-06-26 10:30:00,41.7,41.92,41.52,41.91,58288.0,40.7454,40.9604,40.5695,40.9506,58288.0
2024-06-26 11:00:00,41.92,41.96,41.73,41.82,39550.0,40.9604,40.9995,40.7747,40.8627,39550.0
2024-06-26 11:30:00,41.82,41.92,41.81,41.87,36284.0,40.8627,40.9604,40.8529,40.9115,36284.0
2024-06-26 12:00:00,41.86,41.9,41.66,41.66,46078.0,40.9017,40.9408,40.7063,40.7063,46078.0
2024-06-26 12:30:00,41.66,41.75,41.64,41.72,46700.0,40.7063,40.7943,40.6868,40.765,46700.0
2024-06-26 13:00:00,41.72,41.93,41.7,41.81,26367.0,40.765,40.9701,40.7454,40.8529,26367.0
2024-06-26 13:30:00,41.83,41.86,41.77,41.82,67165.0,40.8724,40.9017,40.8138,40.8627,67165.0
2024-06-26 14:00:00,41.81,41.83,41.72,41.76,58449.0,40.8529,40.8724,40.765,40.804,58449.0
2024-06-26 14:30:00,41.77,41.84,41.68,41.75,53745.0,40.8138,40.8822,40.7259,40.7943,53745.0
2024-06-26 15:00:00,41.75,41.76,41.67,41.69,51780.0,40.7943,40.804,40.7161,40.7356,51780.0
2024-06-26 15:30:00,41.68,41.87,41.64,41.69,442225.0,40.7259,40.9115,40.6868,40.7356,442225.0
2024-06-27 09:30:00,41.36,41.53,40.99,41.45,104232.0,40.4132,40.5793,40.0517,40.5011,104232.0
2024-06-27 10:00:00,41.46,41.58,41.4,41.48,55098.0,40.5109,40.6282,40.4523,40.5304,55098.0
2024-06-27 10:30:00,41.5,41.67,41.44,41.56,77921.0,40.55,40.7161,40.4914,40.6086,77921.0
2024-06-27 11:00:00,41.51,41.65,41.47,41.51,56614.0,40.5598,40.6966,40.5207,40.5598,56614.0
2024-06-27 11:30:00,41.5,41.76,41.49,41.66,67957.0,40.55,40.804,40.5402,40.7063,67957.0
2024-06-27 12:00:00,41.66,41.68,41.53,41.66,42668.0,40.7063,40.7259,40.5793,40.7063,42668.0
2024-06-27 12:30:00,41.66,41.66,41.4,41.53,65611.0,40.7063,40.7063,40.4523,40.5793,65611.0
2024-06-27 13:00:00,41.51,41.55,41.38,41.42,41496.0,40.5598,40.5988,40.4327,40.4718,41496.0
2024-06-27 13:30:00,41.41,41.51,41.39,41.41,60525.0,40.462,40.5598,40.4425,40.462,60525.0
2024-06-27 14:00:00,41.4,41.45,41.27,41.29,61510.0,40.4523,40.5011,40.3253,40.3448,61510.0
2024-06-27 14:30:00,41.28,41.38,41.24,41.35,48227.0,40.335,40.4327,40.2959,40.4034,48227.0
2024-06-27 15:00:00,41.34,41.41,41.31,41.39,62344.0,40.3937,40.462,40.3643,40.4425,62344.0
2024-06-27 15:30:00,41.39,41.62,41.35,41.62,348508.0,40.4425,40.6672,40.4034,40.6672,348508.0
2024-06-28 09:30:00,41.46,41.62,41.03,41.1,128514.0,40.5109,40.6672,40.0907,40.1591,128514.0
2024-06-28 10:00:00,41.15,41.71,41.01,41.62,111543.0,40.208,40.7552,40.0712,40.6672,111543.0
2024-06-28 10:30:00,41.64,42.03,41.62,41.92,76504.0,40.6868,41.0679,40.6672,40.9604,76504.0
2024-06-28 11:00:00,41.93,41.96,41.81,41.9,59416.0,40.9701,40.9995,40.8529,40.9408,59416.0
2024-06-28 11:30:00,41.9,42.2,41.86,42.13,84746.0,40.9408,41.234,40.9017,41.1656,84746.0
2024-06-28 12:00:00,42.14,42.22,42.1,42.2,52860.0,41.1753,41.2535,41.1363,41.234,52860.0
2024-06-28 12:30:00,42.19,42.21,42.1,42.18,49471.0,41.2242,41.2437,41.1363,41.2144,49471.0
2024-06-28 13:00:00,42.16,42.43,42.1,42.35,64678.0,41.1949,41.4587,41.1363,41.3805,64678.0
2024-06-28 13:30:00,42.34,42.43,42.3,42.34,75830.0,41.3708,41.4587,41.3317,41.3708,75830.0
2024-06-28 14:00:00,42.33,42.46,42.31,42.43,83934.0,41.361,41.488,41.3414,41.4587,83934.0
2024-06-28 14:30:00,42.42,42.46,42.36,42.45,100068.0,41.4489,41.488,41.3903,41.4782,100068.0
2024-06-28 15:00:00,42.44,42.49,42.36,42.43,152153.0,41.4685,41.5173,41.3903,41.4587,152153.0
2024-06-28 15:30:00,42.43,42.82,42.43,42.79,636631.0,41.4587,41.8398,41.4587,41.8105,636631.0
2024-07-01 09:30:00,42.75,42.85,42.31,42.33,75631.0,41.7714,41.8691,41.3414,41.361,75631.0
2024-07-01 10:00:00,42.34,42.4,41.68,41.83,108815.0,41.3708,41.4294,40.7259,40.8724,108815.0
2024-07-01 10:30:00,41.85,41.88,41.59,41.65,82207.0,40.892,40.9213,40.6379,40.6966,82207.0
2024-07-01 11:00:00,41.65,41.68,41.49,41.5,70921.0,40.6966,40.7259,40.5402,40.55,70921.0
2024-07-01 11:30:00,41.49,41.62,41.47,41.56,96025.0,40.5402,40.6672,40.5207,40.6086,96025.0
2024-07-01 12:00:00,41.57,41.6,41.45,41.54,71309.0,40.6184,40.6477,40.5011,40.5891,71309.0
2024-07-01 12:30:00,41.55,41.7,41.53,41.69,50499.0,40.5988,40.7454,40.5793,40.7356,50499.0
2024-07-01 13:00:00,41.7,41.73,41.59,41.73,37989.0,40.7454,40.7747,40.6379,40.7747,37989.0
2024-07-01 13:30:00,41.73,41.83,41.71,41.75,59168.0,40.7747,40.8724,40.7552,40.7943,59168.0
2024-07-01 14:00:00,41.75,41.99,41.74,41.97,44984.0,40.7943,41.0288,40.7845,41.0092,44984.0
2024-07-01 14:30:00,41.96,42.01,41.89,41.99,67963.0,40.9995,41.0483,40.9311,41.0288,67963.0
2024-07-01 15:00:00,41.98,41.98,41.9,41.94,62447.0,41.019,41.019,40.9408,40.9799,62447.0
2024-07-01 15:30:00,41.94,42.03,41.87,41.98,240022.0,40.9799,41.0679,40.9115,41.019,240022.0
2024-07-02 09:30:00,41.73,42.07,41.18,41.25,92184.0,40.7747,41.1069,40.2373,40.3057,92184.0
2024-07-02 10:00:00,41.24,41.29,40.81,40.83,71204.0,40.2959,40.3448,39.8758,39.8953,71204.0
2024-07-02 10:30:00,40.8,40.99,40.74,40.86,73648.0,39.866,40.0517,39.8074,39.9246,73648.0
2024-07-02 11:00:00,40.86,41.0,40.75,40.93,56273.0,39.9246,40.0614,39.8172,39.993,56273.0
2024-07-02 11:30:00,40.93,40.97,40.84,40.91,88654.0,39.993,40.0321,39.9051,39.9735,88654.0
2024-07-02 12:00:00,40.91,40.99,40.83,40.9,47514.0,39.9735,40.0517,39.8953,39.9637,47514.0
2024-07-02 12:30:00,40.9,40.94,40.78,40.82,58549.0,39.9637,40.0028,39.8465,39.8856,58549.0
2024-07-02 13:00:00,40.81,40.83,40.7,40.77,46739.0,39.8758,39.8953,39.7683,39.8367,46739.0
2024-07-02 13:30:00,40.76,40.77,40.63,40.7,66300.0,39.8269,39.8367,39.6999,39.7683,66300.0
2024-07-02 14:00:00,40.71,40.71,40.42,40.49,157251.0,39.7781,39.7781,39.4947,39.5631,157251.0
2024-07-02 14:30:00,40.5,40.66,40.5,40.6,71951.0,39.5729,39.7292,39.5729,39.6706,71951.0
2024-07-02 15:00:00,40.6,40.71,40.56,40.68,132749.0,39.6706,39.7781,39.6315,39.7488,132749.0
2024-07-02 15:30:00,40.68,40.76,40.52,40.54,400891.0,39.7488,39.8269,39.5924,39.612,400891.0
2024-07-03 09:30:00,40.7,40.7,40.12,40.35,95331.0,39.7683,39.7683,39.2016,39.4263,95331.0
2024-07-03 10:00:00,40.37,40.8,40.35,40.71,55717.0,39.4459,39.866,39.4263,39.7781,55717.0
2024-07-03 10:30:00,40.71,40.77,40.44,40.45,71465.0,39.7781,39.8367,39.5143,39.524,71465.0
2024-07-03 11:00:00,40.44,40.5,40.38,40.38,56381.0,39.5143,39.5729,39.4556,39.4556,56381.0
2024-07-03 11:30:00,40.37,40.44,40.3,40.32,44192.0,39.4459,39.5143,39.3775,39.397,44192.0
2024-07-03 12:00:00,40.32,40.38,40.21,40.22,77321.0,39.397,39.4556,39.2895,39.2993,77321.0
2024-07-03 12:30:00,40.21,40.34,40.18,40.2,248698.0,39.2895,39.4165,39.2602,39.2797,248698.0
2024-07-05 09:30:00,40.01,40.23,39.76,39.95,125558.0,39.0941,39.3091,38.8498,39.0355,125558.0
2024-07-05 10:00:00,39.91,39.91,39.59,39.65,76767.0,38.9964,38.9964,38.6837,38.7423,76767.0
2024-07-05 10:30:00,39.63,40.02,39.62,39.95,68316.0,38.7228,39.1039,38.713,39.0355,68316.0
2024-07-05 11:00:00,39.93,39.98,39.84,39.96,60935.0,39.0159,39.0648,38.928,39.0452,60935.0
2024-07-05 11:30:00,39.95,39.97,39.79,39.9,67522.0,39.0355,39.055,38.8791,38.9866,67522.0
2024-07-05 12:00:00,39.89,39.9,39.8,39.8,56306.0,38.9768,38.9866,38.8889,38.8889,56306.0
2024-07-05 12:30:00,39.8,39.87,39.7,39.75,91075.0,38.8889,38.9573,38.7912,38.84,91075.0
2024-07-05 13:00:00,39.75,39.84,39.75,39.84,57397.0,38.84,38.928,38.84,38.928,57397.0
2024-07-05 13:30:00,39.84,40.03,39.83,40.01,101650.0,38.928,39.1136,38.9182,39.0941,101650.0
2024-07-05 14:00:00,40.01,40.13,40.0,40.07,59437.0,39.0941,39.2114,39.0843,39.1527,59437.0
2024-07-05 14:30:00,40.08,40.21,40.07,40.2,67655.0,39.1625,39.2895,39.1527,39.2797,67655.0
2024-07-05 15:00:00,40.19,40.21,40.07,40.09,99619.0,39.27,39.2895,39.1527,39.1723,99619.0
2024-07-05 15:30:00,40.08,40.49,40.06,40.18,547995.0,39.1625,39.5631,39.143,39.2602,547995.0
2024-07-08 09:30:00,40.48,41.04,40.33,40.64,90388.0,39.5533,40.1005,39.4068,39.7097,90388.0
2024-07-08 10:00:00,40.66,40.88,40.58,40.86,143172.0,39.7292,39.9442,39.651,39.9246,143172.0
2024-07-08 10:30:00,40.85,41.28,40.77,41.26,66518.0,39.9149,40.335,39.8367,40.3155,66518.0
2024-07-08 11:00:00,41.26,41.38,41.18,41.22,112540.0,40.3155,40.4327,40.2373,40.2764,112540.0
2024-07-08 11:30:00,41.21,41.22,40.88,40.9,116100.0,40.2666,40.2764,39.9442,39.9637,116100.0
2024-07-08 12:00:00,40.9,41.18,40.88,41.17,74230.0,39.9637,40.2373,39.9442,40.2275,74230.0
2024-07-08 12:30:00,41.17,41.42,41.12,41.33,70308.0,40.2275,40.4718,40.1787,40.3839,70308.0
2024-07-08 13:00:00,41.34,41.43,41.28,41.42,51695.0,40.3937,40.4816,40.335,40.4718,51695.0
2024-07-08 13:30:00,41.42,41.61,41.42,41.51,80950.0,40.4718,40.6575,40.4718,40.5598,80950.0
2024-07-08 14:00:00,41.49,41.57,41.44,41.48,65802.0,40.5402,40.6184,40.4914,40.5304,65802.0
2024-07-08 14:30:00,41.47,41.65,41.46,41.62,72970.0,40.5207,40.6966,40.5109,40.6672,72970.0
2024-07-08 15:00:00,41.61,41.82,41.61,41.79,84766.0,40.6575,40.8627,40.6575,40.8333,84766.0
2024-07-08 15:30:00,41.78,41.91,41.73,41.91,483630.0,40.8236,40.9506,40.7747,40.9506,483630.0
2024-07-09 09:30:00,41.9,42.08,41.29,41.38,137753.0,40.9408,41.1167,40.3448,40.4327,137753.0
2024-07-09 10:00:00,41.37,41.68,41.37,41.65,49684.0,40.423,40.7259,40.423,40.6966,49684.0
2024-07-09 10:30:00,41.65,41.8,41.61,41.69,48977.0,40.6966,40.8431,40.6575,40.7356,48977.0
2024-07-09 11:00:00,41.69,41.92,41.66,41.81,56778.0,40.7356,40.9604,40.7063,40.8529,56778.0
2024-07-09 11:30:00,41.81,41.98,41.75,41.9,65689.0,40.8529,41.019,40.7943,40.9408,65689.0
2024-07-09 12:00:00,41.91,42.07,41.89,42.06,63550.0,40.9506,41.1069,40.9311,41.0972,63550.0
2024-07-09 12:30:00,42.07,42.24,42.04,42.24,52722.0,41.1069,41.273,41.0776,41.273,52722.0
2024-07-09 13:00:00,42.23,42.33,42.2,42.28,53816.0,41.2633,41.361,41.234,41.3121,53816.0
2024-07-09 13:30:00,42.28,42.31,42.11,42.12,55942.0,41.3121,41.3414,41.146,41.1558,55942.0
2024-07-09 14:00:00,42.11,42.12,41.85,41.9,51148.0,41.146,41.1558,40.892,40.9408,51148.0
2024-07-09 14:30:00,41.9,41.92,41.78,41.8,43404.0,40.9408,40.9604,40.8236,40.8431,43404.0
2024-07-09 15:00:00,41.81,41.82,41.66,41.8,88337.0,40.8529,40.8627,40.7063,40.8431,88337.0
2024-07-09 15:30:00,41.8,41.89,41.55,41.56,291916.0,40.8431,40.9311,40.5988,40.6086,291916.0
2024-07-10 09:30:00,41.92,42.04,41.62,41.73,83191.0,40.9604,41.0776,40.6672,40.7747,83191.0
2024-07-10 10:00:00,41.73,41.8,41.56,41.74,28282.0,40.7747,40.8431,40.6086,40.7845,28282.0
2024-07-10 10:30:00,41.74,41.8,41.67,41.77,27733.0,40.7845,40.8431,40.7161,40.8138,27733.0
2024-07-10 11:00:00,41.78,41.84,41.6,41.81,86852.0,40.8236,40.8822,40.6477,40.8529,86852.0
2024-07-10 11:30:00,41.8,41.82,41.69,41.7,30442.0,40.8431,40.8627,40.7356,40.7454,30442.0
2024-07-10 12:00:00,41.71,41.84,41.69,41.79,26801.0,40.7552,40.8822,40.7356,40.8333,26801.0
2024-07-10 12:30:00,41.78,41.89,41.76,41.89,26850.0,40.8236,40.9311,40.804,40.9311,26850.0
2024-07-10 13:00:00,41.89,41.97,41.85,41.91,18160.0,40.9311,41.0092,40.892,40.9506,18160.0
2024-07-10 13:30:00,41.91,42.02,41.9,42.02,33269.0,40.9506,41.0581,40.9408,41.0581,33269.0
2024-07-10 14:00:00,42.02,42.13,42.01,42.1,41235.0,41.0581,41.1656,41.0483,41.1363,41235.0
2024-07-10 14:30:00,42.1,42.24,42.09,42.23,69565.0,41.1363,41.273,41.1265,41.2633,69565.0
2024-07-10 15:00:00,42.23,42.3,42.17,42.17,99974.0,41.2633,41.3317,41.2047,41.2047,99974.0
2024-07-10 15:30:00,42.18,42.38,42.12,42.35,217241.0,41.2144,41.4098,41.1558,41.3805,217241.0
2024-07-11 09:30:00,42.98,43.49,42.98,43.38,97959.0,41.9961,42.4944,41.9961,42.387,97959.0
2024-07-11 10:00:00,43.39,43.86,43.25,43.53,304152.0,42.3967,42.856,42.2599,42.5335,304152.0
2024-07-11 10:30:00,43.54,43.6,43.35,43.48,55173.0,42.5433,42.6019,42.3576,42.4847,55173.0
2024-07-11 11:00:00,43.48,43.57,43.38,43.39,52450.0,42.4847,42.5726,42.387,42.3967,52450.0
2024-07-11 11:30:00,43.39,43.72,43.35,43.53,317032.0,42.3967,42.7192,42.3576,42.5335,317032.0
2024-07-11 12:00:00,43.54,43.54,43.39,43.46,49062.0,42.5433,42.5433,42.3967,42.4651,49062.0
2024-07-11 12:30:00,43.46,43.52,43.34,43.52,58843.0,42.4651,42.5237,42.3479,42.5237,58843.0
2024-07-11 13:00:00,43.54,43.6,43.44,43.51,139549.0,42.5433,42.6019,42.4456,42.514,139549.0
2024-07-11 13:30:00,43.49,43.67,43.41,43.45,187672.0,42.4944,42.6703,42.4163,42.4553,187672.0
2024-07-11 14:00:00,43.45,43.51,43.33,43.5,86803.0,42.4553,42.514,42.3381,42.5042,86803.0
2024-07-11 14:30:00,43.5,43.54,43.39,43.39,78747.0,42.5042,42.5433,42.3967,42.3967,78747.0
2024-07-11 15:00:00,43.39,43.54,43.31,43.52,105445.0,42.3967,42.5433,42.3186,42.5237,105445.0
2024-07-11 15:30:00,43.51,43.77,43.46,43.49,581578.0,42.514,42.768,42.4651,42.4944,581578.0
2024-07-12 09:30:00,44.17,44.18,43.84,44.12,164833.0,43.1589,43.1686,42.8364,43.11,164833.0
2024-07-12 10:00:00,44.09,44.45,44.03,44.45,370279.0,43.0807,43.4325,43.0221,43.4325,370279.0
2024-07-12 10:30:00,44.44,44.63,44.35,44.53,249343.0,43.4227,43.6083,43.3347,43.5106,249343.0
2024-07-12 11:00:00,44.55,44.59,44.36,44.45,80031.0,43.5302,43.5693,43.3445,43.4325,80031.0
2024-07-12 11:30:00,44.45,44.45,44.23,44.31,85054.0,43.4325,43.4325,43.2175,43.2957,85054.0
2024-07-12 12:00:00,44.31,44.35,44.17,44.23,56321.0,43.2957,43.3347,43.1589,43.2175,56321.0
2024-07-12 12:30:00,44.23,44.29,44.12,44.22,45816.0,43.2175,43.2761,43.11,43.2077,45816.0
2024-07-12 13:00:00,44.2,44.32,44.14,44.26,52046.0,43.1882,43.3054,43.1296,43.2468,52046.0
2024-07-12 13:30:00,44.25,44.41,44.25,44.32,85225.0,43.237,43.3934,43.237,43.3054,85225.0
2024-07-12 14:00:00,44.33,44.46,44.28,44.36,64686.0,43.3152,43.4422,43.2663,43.3445,64686.0
2024-07-12 14:30:00,44.36,44.36,44.26,44.34,62360.0,43.3445,43.3445,43.2468,43.325,62360.0
2024-07-12 15:00:00,44.35,44.41,44.28,44.31,78617.0,43.3347,43.3934,43.2663,43.2957,78617.0
2024-07-12 15:30:00,44.3,44.33,43.86,43.9,391640.0,43.2859,43.3152,42.856,42.895,391640.0
2024-07-15 09:30:00,43.56,43.72,43.07,43.3,130438.0,42.5628,42.7192,42.084,42.3088,130438.0
2024-07-15 10:00:00,43.29,43.35,43.06,43.08,88963.0,42.299,42.3576,42.0743,42.0938,88963.0
2024-07-15 10:30:00,43.09,43.16,42.99,43.12,68804.0,42.1036,42.172,42.0059,42.1329,68804.0
2024-07-15 11:00:00,43.12,43.31,43.06,43.15,57449.0,42.1329,42.3186,42.0743,42.1622,57449.0
2024-07-15 11:30:00,43.14,43.35,43.09,43.32,46606.0,42.1524,42.3576,42.1036,42.3283,46606.0
2024-07-15 12:00:00,43.32,43.32,43.16,43.16,38405.0,42.3283,42.3283,42.172,42.172,38405.0
2024-07-15 12:30:00,43.15,43.15,42.87,42.95,49213.0,42.1622,42.1622,41.8886,41.9668,49213.0
2024-07-15 13:00:00,42.94,42.94,42.81,42.89,54535.0,41.957,41.957,41.83,41.9082,54535.0
2024-07-15 13:30:00,42.88,42.88,42.7,42.78,51763.0,41.8984,41.8984,41.7225,41.8007,51763.0
2024-07-15 14:00:00,42.79,42.82,42.73,42.79,44810.0,41.8105,41.8398,41.7518,41.8105,44810.0
2024-07-15 14:30:00,42.8,42.84,42.61,42.63,66038.0,41.8202,41.8593,41.6346,41.6541,66038.0
2024-07-15 15:00:00,42.64,42.7,42.54,42.56,75753.0,41.6639,41.7225,41.5662,41.5857,75753.0
2024-07-15 15:30:00,42.55,42.7,42.31,42.48,571217.0,41.576,41.7225,41.3414,41.5076,571217.0
2024-07-16 09:30:00,42.96,43.09,42.49,43.08,90269.0,41.9766,42.1036,41.5173,42.0938,90269.0
2024-07-16 10:00:00,43.08,43.32,43.02,43.24,61174.0,42.0938,42.3283,42.0352,42.2502,61174.0
2024-07-16 10:30:00,43.23,43.3,42.99,43.05,52651.0,42.2404,42.3088,42.0059,42.0645,52651.0
2024-07-16 11:00:00,43.04,43.21,43.01,43.12,64254.0,42.0547,42.2208,42.0254,42.1329,64254.0
2024-07-16 11:30:00,43.11,43.16,42.92,43.02,60368.0,42.1231,42.172,41.9375,42.0352,60368.0
2024-07-16 12:00:00,43.04,43.15,42.98,43.11,106757.0,42.0547,42.1622,41.9961,42.1231,106757.0
2024-07-16 12:30:00,43.13,43.18,42.99,43.07,44128.0,42.1427,42.1915,42.0059,42.084,44128.0
2024-07-16 13:00:00,43.06,43.12,42.95,43.01,52815.0,42.0743,42.1329,41.9668,42.0254,52815.0
2024-07-16 13:30:00,43.01,43.05,42.93,42.94,101598.0,42.0254,42.0645,41.9473,41.957,101598.0
2024-07-16 14:00:00,42.95,43.04,42.82,42.82,135903.0,41.9668,42.0547,41.8398,41.8398,135903.0
2024-07-16 14:30:00,42.82,43.13,42.82,43.08,124195.0,41.8398,42.1427,41.8398,42.0938,124195.0
2024-07-16 15:00:00,43.08,43.26,43.01,43.24,104873.0,42.0938,42.2697,42.0254,42.2502,104873.0
2024-07-16 15:30:00,43.23,43.26,42.94,42.97,849344.0,42.2404,42.2697,41.957,41.9863,849344.0
2024-07-17 09:30:00,42.66,43.26,42.66,43.26,80068.0,41.6834,42.2697,41.6834,42.2697,80068.0
2024-07-17 10:00:00,43.26,43.32,42.89,42.92,101094.0,42.2697,42.3283,41.9082,41.9375,101094.0
2024-07-17 10:30:00,42.91,43.11,42.85,43.07,95895.0,41.9277,42.1231,41.8691,42.084,95895.0
2024-07-17 11:00:00,43.06,43.43,43.06,43.16,97633.0,42.0743,42.4358,42.0743,42.172,97633.0
2024-07-17 11:30:00,43.15,43.21,42.94,43.08,69486.0,42.1622,42.2208,41.957,42.0938,69486.0
2024-07-17 12:00:00,43.08,43.16,43.03,43.12,50758.0,42.0938,42.172,42.045,42.1329,50758.0
2024-07-17 12:30:00,43.11,43.12,43.0,43.07,73400.0,42.1231,42.1329,42.0157,42.084,73400.0
2024-07-17 13:00:00,43.09,43.09,42.86,42.94,53990.0,42.1036,42.1036,41.8789,41.957,53990.0
2024-07-17 13:30:00,42.94,42.95,42.81,42.88,43175.0,41.957,41.9668,41.83,41.8984,43175.0
2024-07-17 14:00:00,42.88,42.97,42.85,42.95,51595.0,41.8984,41.9863,41.8691,41.9668,51595.0
2024-07-17 14:30:00,42.96,42.96,42.83,42.84,42903.0,41.9766,41.9766,41.8495,41.8593,42903.0
2024-07-17 15:00:00,42.83,42.83,42.72,42.76,82347.0,41.8495,41.8495,41.7421,41.7811,82347.0
2024-07-17 15:30:00,42.76,42.8,42.59,42.59,348722.0,41.7811,41.8202,41.615,41.615,348722.0
2024-07-18 09:30:00,42.56,43.28,42.29,43.17,59757.0,41.5857,42.2892,41.3219,42.1818,59757.0
2024-07-18 10:00:00,43.16,43.38,42.98,43.04,53710.0,42.172,42.387,41.9961,42.0547,53710.0
2024-07-18 10:30:00,43.03,43.09,42.78,42.78,49079.0,42.045,42.1036,41.8007,41.8007,49079.0
2024-07-18 11:00:00,42.79,42.86,42.56,42.59,31753.0,41.8105,41.8789,41.5857,41.615,31753.0
2024-07-18 11:30:00,42.59,42.64,42.24,42.33,50672.0,41.615,41.6639,41.273,41.361,50672.0
2024-07-18 12:00:00,42.33,42.39,42.05,42.06,50101.0,41.361,41.4196,41.0874,41.0972,50101.0
2024-07-18 12:30:00,42.06,42.11,41.92,42.1,64386.0,41.0972,41.146,40.9604,41.1363,64386.0
2024-07-18 13:00:00,42.1,42.15,41.94,41.96,46734.0,41.1363,41.1851,40.9799,40.9995,46734.0
2024-07-18 13:30:00,41.97,41.99,41.9,41.92,50414.0,41.0092,41.0288,40.9408,40.9604,50414.0
2024-07-18 14:00:00,41.93,41.93,41.69,41.71,60061.0,40.9701,40.9701,40.7356,40.7552,60061.0
2024-07-18 14:30:00,41.7,41.77,41.65,41.75,51557.0,40.7454,40.8138,40.6966,40.7943,51557.0
2024-07-18 15:00:00,41.75,41.8,41.48,41.51,58286.0,40.7943,40.8431,40.5304,40.5598,58286.0
2024-07-18 15:30:00,41.51,41.73,41.49,41.7,302373.0,40.5598,40.7747,40.5402,40.7454,302373.0
2024-07-19 09:30:00,41.61,41.75,41.35,41.57,86700.0,40.6575,40.7943,40.4034,40.6184,86700.0
2024-07-19 10:00:00,41.57,41.61,41.33,41.34,33827.0,40.6184,40.6575,40.3839,40.3937,33827.0
2024-07-19 10:30:00,41.35,41.4,41.2,41.24,36551.0,40.4034,40.4523,40.2569,40.2959,36551.0
2024-07-19 11:00:00,41.25,41.27,40.99,41.01,30938.0,40.3057,40.3253,40.0517,40.0712,30938.0
2024-07-19 11:30:00,41.01,41.2,40.98,41.18,48944.0,40.0712,40.2569,40.0419,40.2373,48944.0
2024-07-19 12:00:00,41.18,41.42,41.16,41.16,42735.0,40.2373,40.4718,40.2178,40.2178,42735.0
2024-07-19 12:30:00,41.18,41.19,41.08,41.17,34542.0,40.2373,40.2471,40.1396,40.2275,34542.0
2024-07-19 13:00:00,41.16,41.42,41.11,41.34,45852.0,40.2178,40.4718,40.1689,40.3937,45852.0
2024-07-19 13:30:00,41.36,41.47,41.32,41.47,107835.0,40.4132,40.5207,40.3741,40.5207,107835.0
2024-07-19 14:00:00,41.49,41.7,41.26,41.26,64257.0,40.5402,40.7454,40.3155,40.3155,64257.0
2024-07-19 14:30:00,41.27,41.31,41.18,41.31,48676.0,40.3253,40.3643,40.2373,40.3643,48676.0
2024-07-19 15:00:00,41.3,41.42,41.3,41.34,47602.0,40.3546,40.4718,40.3546,40.3937,47602.0
2024-07-19 15:30:00,41.34,41.35,41.15,41.24,266985.0,40.3937,40.4034,40.208,40.2959,266985.0
2024-07-22 09:30:00,41.41,41.57,40.75,40.77,81073.0,40.462,40.6184,39.8172,39.8367,81073.0
2024-07-22 10:00:00,40.77,40.83,40.6,40.74,187414.0,39.8367,39.8953,39.6706,39.8074,187414.0
2024-07-22 10:30:00,40.75,40.92,40.68,40.84,59118.0,39.8172,39.9833,39.7488,39.9051,59118.0
2024-07-22 11:00:00,40.86,41.16,40.86,41.09,53238.0,39.9246,40.2178,39.9246,40.1494,53238.0
2024-07-22 11:30:00,41.08,41.3,41.07,41.29,46907.0,40.1396,40.3546,40.1298,40.3448,46907.0
2024-07-22 12:00:00,41.28,41.33,41.23,41.25,43274.0,40.335,40.3839,40.2862,40.3057,43274.0
2024-07-22 12:30:00,41.24,41.44,41.22,41.44,42810.0,40.2959,40.4914,40.2764,40.4914,42810.0
2024-07-22 13:00:00,41.44,41.52,41.42,41.47,42095.0,40.4914,40.5695,40.4718,40.5207,42095.0
2024-07-22 13:30:00,41.47,41.65,41.45,41.59,49221.0,40.5207,40.6966,40.5011,40.6379,49221.0
2024-07-22 14:00:00,41.59,41.6,41.5,41.55,48359.0,40.6379,40.6477,40.55,40.5988,48359.0
2024-07-22 14:30:00,41.55,41.75,41.54,41.74,70409.0,40.5988,40.7943,40.5891,40.7845,70409.0
2024-07-22 15:00:00,41.73,41.75,41.66,41.69,81894.0,40.7747,40.7943,40.7063,40.7356,81894.0
2024-07-22 15:30:00,41.69,41.83,41.56,41.8,364786.0,40.7356,40.8724,40.6086,40.8431,364786.0
2024-07-23 09:30:00,41.43,41.61,40.96,41.26,94704.0,40.4816,40.6575,40.0223,40.3155,94704.0
2024-07-23 10:00:00,41.26,41.72,41.26,41.37,76429.0,40.3155,40.765,40.3155,40.423,76429.0
2024-07-23 10:30:00,41.39,41.49,41.12,41.2,63044.0,40.4425,40.5402,40.1787,40.2569,63044.0
2024-07-23 11:00:00,41.21,41.28,41.04,41.21,46688.0,40.2666,40.335,40.1005,40.2666,46688.0
2024-07-23 11:30:00,41.22,41.24,40.56,41.12,204339.0,40.2764,40.2959,39.6315,40.1787,204339.0
2024-07-23 12:00:00,41.14,41.58,41.08,41.1,97628.0,40.1982,40.6282,40.1396,40.1591,97628.0
2024-07-23 12:30:00,41.1,41.12,40.99,41.05,72256.0,40.1591,40.1787,40.0517,40.1103,72256.0
2024-07-23 13:00:00,41.03,41.14,41.0,41.12,47728.0,40.0907,40.1982,40.0614,40.1787,47728.0
2024-07-23 13:30:00,41.12,41.12,40.99,41.05,107565.0,40.1787,40.1787,40.0517,40.1103,107565.0
2024-07-23 14:00:00,41.06,41.17,40.96,40.98,153641.0,40.1201,40.2275,40.0223,40.0419,153641.0
2024-07-23 14:30:00,40.99,41.02,40.82,40.89,78385.0,40.0517,40.081,39.8856,39.954,78385.0
2024-07-23 15:00:00,40.88,41.07,40.85,41.04,111201.0,39.9442,40.1298,39.9149,40.1005,111201.0
2024-07-23 15:30:00,41.04,41.19,40.92,41.16,352292.0,40.1005,40.2471,39.9833,40.2178,352292.0
2024-07-24 09:30:00,41.0,41.22,40.52,40.65,111891.0,40.0614,40.2764,39.5924,39.7194,111891.0
2024-07-24 10:00:00,40.62,40.93,40.62,40.78,61826.0,39.6901,39.993,39.6901,39.8465,61826.0
2024-07-24 10:30:00,40.77,40.97,40.76,40.9,63291.0,39.8367,40.0321,39.8269,39.9637,63291.0
2024-07-24 11:00:00,40.88,41.07,40.85,40.9,111223.0,39.9442,40.1298,39.9149,39.9637,111223.0
2024-07-24 11:30:00,40.9,41.0,40.74,40.75,137532.0,39.9637,40.0614,39.8074,39.8172,137532.0
2024-07-24 12:00:00,40.74,40.79,40.25,40.3,57416.0,39.8074,39.8562,39.3286,39.3775,57416.0
2024-07-24 12:30:00,40.3,40.33,40.15,40.19,38277.0,39.3775,39.4068,39.2309,39.27,38277.0
2024-07-24 13:00:00,40.22,40.3,40.12,40.12,37169.0,39.2993,39.3775,39.2016,39.2016,37169.0
2024-07-24 13:30:00,40.1,40.2,40.09,40.13,48692.0,39.182,39.2797,39.1723,39.2114,48692.0
2024-07-24 14:00:00,40.13,40.18,40.0,40.01,61940.0,39.2114,39.2602,39.0843,39.0941,61940.0
2024-07-24 14:30:00,40.02,40.04,39.76,39.87,69718.0,39.1039,39.1234,38.8498,38.9573,69718.0
2024-07-24 15:00:00,39.87,40.03,39.85,39.93,110035.0,38.9573,39.1136,38.9378,39.0159,110035.0
2024-07-24 15:30:00,39.93,40.03,39.74,39.84,355548.0,39.0159,39.1136,38.8303,38.928,355548.0
2024-07-25 09:30:00,39.84,40.09,39.36,39.86,121836.0,38.928,39.1723,38.459,38.9475,121836.0
2024-07-25 10:00:00,39.85,40.02,39.66,40.0,71945.0,38.9378,39.1039,38.7521,39.0843,71945.0
2024-07-25 10:30:00,39.98,40.03,39.76,40.02,54331.0,39.0648,39.1136,38.8498,39.1039,54331.0
2024-07-25 11:00:00,40.04,40.24,40.03,40.13,53735.0,39.1234,39.3188,39.1136,39.2114,53735.0
2024-07-25 11:30:00,40.13,40.34,40.1,40.32,61296.0,39.2114,39.4165,39.182,39.397,61296.0
2024-07-25 12:00:00,40.33,40.53,40.25,40.45,42587.0,39.4068,39.6022,39.3286,39.524,42587.0
2024-07-25 12:30:00,40.45,40.51,40.38,40.43,51400.0,39.524,39.5827,39.4556,39.5045,51400.0
2024-07-25 13:00:00,40.44,40.53,40.32,40.33,49546.0,39.5143,39.6022,39.397,39.4068,49546.0
2024-07-25 13:30:00,40.33,40.37,40.16,40.22,60854.0,39.4068,39.4459,39.2407,39.2993,60854.0
2024-07-25 14:00:00,40.24,40.33,40.19,40.19,47323.0,39.3188,39.4068,39.27,39.27,47323.0
2024-07-25 14:30:00,40.19,40.24,40.0,40.05,52644.0,39.27,39.3188,39.0843,39.1332,52644.0
2024-07-25 15:00:00,40.04,40.16,40.0,40.14,58483.0,39.1234,39.2407,39.0843,39.2211,58483.0
2024-07-25 15:30:00,40.14,40.14,39.61,39.66,390544.0,39.2211,39.2211,38.7033,38.7521,390544.0
2024-07-26 09:30:00,40.21,40.74,40.03,40.6,136077.0,39.2895,39.8074,39.1136,39.6706,136077.0
2024-07-26 10:00:00,40.58,40.81,40.51,40.64,105280.0,39.651,39.8758,39.5827,39.7097,105280.0
2024-07-26 10:30:00,40.61,40.72,40.39,40.6,81133.0,39.6804,39.7878,39.4654,39.6706,81133.0
2024-07-26 11:00:00,40.59,40.73,40.57,40.69,49706.0,39.6608,39.7976,39.6413,39.7585,49706.0
2024-07-26 11:30:00,40.69,40.91,40.66,40.9,93757.0,39.7585,39.9735,39.7292,39.9637,93757.0
2024-07-26 12:00:00,40.91,41.0,40.73,40.74,63986.0,39.9735,40.0614,39.7976,39.8074,63986.0
2024-07-26 12:30:00,40.73,40.91,40.73,40.89,95878.0,39.7976,39.9735,39.7976,39.954,95878.0
2024-07-26 13:00:00,40.89,41.01,40.83,41.0,71277.0,39.954,40.0712,39.8953,40.0614,71277.0
2024-07-26 13:30:00,40.99,41.0,40.71,40.76,91799.0,40.0517,40.0614,39.7781,39.8269,91799.0
2024-07-26 14:00:00,40.77,40.82,40.72,40.73,63709.0,39.8367,39.8856,39.7878,39.7976,63709.0
2024-07-26 14:30:00,40.72,40.78,40.68,40.75,58497.0,39.7878,39.8465,39.7488,39.8172,58497.0
2024-07-26 15:00:00,40.75,40.86,40.66,40.82,95109.0,39.8172,39.9246,39.7292,39.8856,95109.0
2024-07-26 15:30:00,40.82,40.87,40.68,40.83,378657.0,39.8856,39.9344,39.7488,39.8953,378657.0
2024-07-29 09:30:00,40.72,40.72,40.16,40.43,108058.0,39.7878,39.7878,39.2407,39.5045,108058.0
2024-07-29 10:00:00,40.43,40.7,40.43,40.52,103973.0,39.5045,39.7683,39.5045,39.5924,103973.0
2024-07-29 10:30:00,40.52,40.64,40.29,40.63,68746.0,39.5924,39.7097,39.3677,39.6999,68746.0
2024-07-29 11:00:00,40.62,40.67,40.51,40.56,59331.0,39.6901,39.739,39.5827,39.6315,59331.0
2024-07-29 11:30:00,40.56,40.8,40.41,40.68,82450.0,39.6315,39.866,39.4849,39.7488,82450.0
2024-07-29 12:00:00,40.68,40.77,40.65,40.73,75494.0,39.7488,39.8367,39.7194,39.7976,75494.0
2024-07-29 12:30:00,40.72,40.81,40.66,40.7,76063.0,39.7878,39.8758,39.7292,39.7683,76063.0
2024-07-29 13:00:00,40.7,40.73,40.6,40.61,57176.0,39.7683,39.7976,39.6706,39.6804,57176.0
2024-07-29 13:30:00,40.6,40.67,40.55,40.57,83834.0,39.6706,39.739,39.6217,39.6413,83834.0
2024-07-29 14:00:00,40.57,40.6,40.53,40.6,102341.0,39.6413,39.6706,39.6022,39.6706,102341.0
2024-07-29 14:30:00,40.6,40.64,40.54,40.62,79401.0,39.6706,39.7097,39.612,39.6901,79401.0
2024-07-29 15:00:00,40.62,40.67,40.46,40.51,116317.0,39.6901,39.739,39.5338,39.5827,116317.0
2024-07-29 15:30:00,40.51,40.57,40.31,40.35,611857.0,39.5827,39.6413,39.3872,39.4263,611857.0
2024-07-30 09:30:00,40.46,40.72,40.36,40.42,165830.0,39.5338,39.7878,39.4361,39.4947,165830.0
2024-07-30 10:00:00,40.43,40.43,39.87,39.88,150542.0,39.5045,39.5045,38.9573,38.9671,150542.0
2024-07-30 10:30:00,39.87,40.2,39.84,39.95,182013.0,38.9573,39.2797,38.928,39.0355,182013.0
2024-07-30 11:00:00,39.95,40.15,39.85,39.98,89752.0,39.0355,39.2309,38.9378,39.0648,89752.0
2024-07-30 11:30:00,39.97,40.04,39.87,39.94,120837.0,39.055,39.1234,38.9573,39.0257,120837.0
2024-07-30 12:00:00,39.95,39.98,39.81,39.87,121097.0,39.0355,39.0648,38.8987,38.9573,121097.0
2024-07-30 12:30:00,39.86,39.92,39.58,39.59,104347.0,38.9475,39.0062,38.6739,38.6837,104347.0
2024-07-30 13:00:00,39.6,39.6,39.29,39.36,118532.0,38.6935,38.6935,38.3906,38.459,118532.0
2024-07-30 13:30:00,39.36,39.56,39.32,39.54,89882.0,38.459,38.6544,38.4199,38.6349,89882.0
2024-07-30 14:00:00,39.54,39.65,39.47,39.49,96772.0,38.6349,38.7423,38.5665,38.586,96772.0
2024-07-30 14:30:00,39.48,39.5,39.32,39.38,119014.0,38.5762,38.5958,38.4199,38.4785,119014.0
2024-07-30 15:00:00,39.38,39.53,39.35,39.49,189449.0,38.4785,38.6251,38.4492,38.586,189449.0
2024-07-30 15:30:00,39.5,39.88,39.48,39.77,800005.0,38.5958,38.9671,38.5762,38.8596,800005.0
2024-07-31 09:30:00,39.71,40.09,39.71,39.89,124933.0,38.801,39.1723,38.801,38.9768,124933.0
2024-07-31 10:00:00,39.87,40.29,39.78,40.18,111436.0,38.9573,39.3677,38.8694,39.2602,111436.0
2024-07-31 10:30:00,40.16,40.22,40.02,40.12,132758.0,39.2407,39.2993,39.1039,39.2016,132758.0
2024-07-31 11:00:00,40.13,40.22,40.02,40.17,115490.0,39.2114,39.2993,39.1039,39.2504,115490.0
2024-07-31 11:30:00,40.17,40.54,40.16,40.53,96547.0,39.2504,39.612,39.2407,39.6022,96547.0
2024-07-31 12:00:00,40.54,40.57,40.36,40.37,99861.0,39.612,39.6413,39.4361,39.4459,99861.0
2024-07-31 12:30:00,40.37,40.46,40.3,40.37,106913.0,39.4459,39.5338,39.3775,39.4459,106913.0
2024-07-31 13:00:00,40.36,40.44,40.29,40.36,161420.0,39.4361,39.5143,39.3677,39.4361,161420.0
2024-07-31 13:30:00,40.36,40.57,40.29,40.46,208435.0,39.4361,39.6413,39.3677,39.5338,208435.0
2024-07-31 14:00:00,40.46,40.56,40.31,40.49,139448.0,39.5338,39.6315,39.3872,39.5631,139448.0
2024-07-31 14:30:00,40.49,40.88,40.48,40.86,212882.0,39.5631,39.9442,39.5533,39.9246,212882.0
2024-07-31 15:00:00,40.87,40.89,40.38,40.39,255356.0,39.9344,39.954,39.4556,39.4654,255356.0
2024-07-31 15:30:00,40.38,40.54,40.02,40.08,535356.0,39.4556,39.612,39.1039,39.1625,535356.0
2024-08-01 09:30:00,40.28,40.4,39.95,39.98,80465.0,39.3579,39.4752,39.0355,39.0648,80465.0
2024-08-01 10:00:00,39.98,39.98,39.66,39.68,91692.0,39.0648,39.0648,38.7521,38.7717,91692.0
2024-08-01 10:30:00,39.67,39.73,39.42,39.43,155869.0,38.7619,38.8205,38.5176,38.5274,155869.0
2024-08-01 11:00:00,39.4,39.57,39.25,39.32,132152.0,38.4981,38.6642,38.3515,38.4199,132152.0
2024-08-01 11:30:00,39.32,39.42,39.18,39.29,77427.0,38.4199,38.5176,38.2831,38.3906,77427.0
2024-08-01 12:00:00,39.28,39.48,39.22,39.41,72691.0,38.3808,38.5762,38.3222,38.5078,72691.0
2024-08-01 12:30:00,39.4,39.4,39.15,39.21,87745.0,38.4981,38.4981,38.2538,38.3124,87745.0
2024-08-01 13:00:00,39.23,39.33,39.16,39.32,43361.0,38.332,38.4297,38.2636,38.4199,43361.0
2024-08-01 13:30:00,39.3,39.35,39.0,39.14,99976.0,38.4004,38.4492,38.1072,38.244,99976.0
2024-08-01 14:00:00,39.13,39.24,38.96,39.0,75585.0,38.2342,38.3417,38.0681,38.1072,75585.0
2024-08-01 14:30:00,38.99,39.04,38.93,38.98,80786.0,38.0974,38.1463,38.0388,38.0877,80786.0
2024-08-01 15:00:00,38.97,38.99,38.87,38.98,108529.0,38.0779,38.0974,37.9802,38.0877,108529.0
2024-08-01 15:30:00,38.98,39.19,38.86,39.16,422942.0,38.0877,38.2929,37.9704,38.2636,422942.0
2024-08-02 09:30:00,38.54,38.54,37.47,37.86,177840.0,37.6577,37.6577,36.6122,36.9933,177840.0
2024-08-02 10:00:00,37.83,38.03,37.48,37.54,103947.0,36.964,37.1594,36.622,36.6806,103947.0
2024-08-02 10:30:00,37.53,37.69,37.48,37.52,107341.0,36.6709,36.8272,36.622,36.6611,107341.0
2024-08-02 11:00:00,37.53,37.74,37.48,37.68,85699.0,36.6709,36.8761,36.622,36.8174,85699.0
2024-08-02 11:30:00,37.68,38.11,37.68,38.06,113381.0,36.8174,37.2376,36.8174,37.1887,113381.0
2024-08-02 12:00:00,38.07,38.39,38.06,38.32,124194.0,37.1985,37.5112,37.1887,37.4428,124194.0
2024-08-02 12:30:00,38.31,38.42,38.24,38.35,97141.0,37.433,37.5405,37.3646,37.4721,97141.0
2024-08-02 13:00:00,38.35,38.42,38.18,38.29,162407.0,37.4721,37.5405,37.306,37.4135,162407.0
2024-08-02 13:30:00,38.28,38.31,38.17,38.23,85296.0,37.4037,37.433,37.2962,37.3548,85296.0
2024-08-02 14:00:00,38.22,38.22,38.03,38.07,165542.0,37.3451,37.3451,37.1594,37.1985,165542.0
2024-08-02 14:30:00,38.06,38.09,37.89,37.97,116554.0,37.1887,37.218,37.0226,37.1008,116554.0
2024-08-02 15:00:00,37.97,38.18,37.95,38.13,119382.0,37.1008,37.306,37.0813,37.2571,119382.0
2024-08-02 15:30:00,38.13,38.17,37.95,38.11,432665.0,37.2571,37.2962,37.0813,37.2376,432665.0
2024-08-05 09:30:00,35.79,36.07,35.23,35.32,393337.0,34.9707,35.2443,34.4235,34.5115,393337.0
2024-08-05 10:00:00,35.33,36.01,35.33,35.53,352009.0,34.5212,35.1857,34.5212,34.7167,352009.0
2024-08-05 10:30:00,35.52,36.05,35.52,35.85,184774.0,34.7069,35.2247,34.7069,35.0293,184774.0
2024-08-05 11:00:00,35.82,36.57,35.72,36.45,203759.0,35.0,35.7328,34.9023,35.6156,203759.0
2024-08-05 11:30:00,36.44,36.88,36.37,36.81,159409.0,35.6058,36.0357,35.5374,35.9674,159409.0
2024-08-05 12:00:00,36.81,37.06,36.81,37.04,156604.0,35.9674,36.2116,35.9674,36.1921,156604.0
2024-08-05 12:30:00,37.02,37.13,36.8,36.98,151597.0,36.1725,36.28,35.9576,36.1335,151597.0
2024-08-05 13:00:00,36.96,37.15,36.92,37.09,112584.0,36.1139,36.2996,36.0748,36.2409,112584.0
2024-08-05 13:30:00,37.1,37.25,37.01,37.1,131294.0,36.2507,36.3973,36.1628,36.2507,131294.0
2024-08-05 14:00:00,37.11,37.12,36.92,36.99,109555.0,36.2605,36.2703,36.0748,36.1432,109555.0
2024-08-05 14:30:00,36.99,37.0,36.81,36.84,150801.0,36.1432,36.153,35.9674,35.9967,150801.0
2024-08-05 15:00:00,36.83,37.04,36.81,37.04,401720.0,35.9869,36.1921,35.9674,36.1921,401720.0
2024-08-05 15:30:00,37.04,37.05,36.72,36.87,632010.0,36.1921,36.2019,35.8794,36.026,632010.0
2024-08-06 09:30:00,36.94,37.0,36.4,36.74,142031.0,36.0944,36.153,35.5667,35.899,142031.0
2024-08-06 10:00:00,36.71,37.23,36.66,37.02,142915.0,35.8696,36.3777,35.8208,36.1725,142915.0
2024-08-06 10:30:00,37.04,37.19,36.8,36.97,110498.0,36.1921,36.3387,35.9576,36.1237,110498.0
2024-08-06 11:00:00,36.96,37.09,36.78,36.78,57392.0,36.1139,36.2409,35.938,35.938,57392.0
2024-08-06 11:30:00,36.79,37.08,36.74,37.08,88008.0,35.9478,36.2312,35.899,36.2312,88008.0
2024-08-06 12:00:00,37.09,37.35,37.08,37.31,76160.0,36.2409,36.495,36.2312,36.4559,76160.0
2024-08-06 12:30:00,37.3,37.35,37.14,37.3,77649.0,36.4461,36.495,36.2898,36.4461,77649.0
2024-08-06 13:00:00,37.31,37.39,37.24,37.26,88791.0,36.4559,36.5341,36.3875,36.407,88791.0
2024-08-06 13:30:00,37.28,37.3,37.17,37.26,109491.0,36.4266,36.4461,36.3191,36.407,109491.0
2024-08-06 14:00:00,37.25,37.47,37.25,37.47,138269.0,36.3973,36.6122,36.3973,36.6122,138269.0
2024-08-06 14:30:00,37.46,37.48,37.18,37.18,116666.0,36.6025,36.622,36.3289,36.3289,116666.0
2024-08-06 15:00:00,37.19,37.31,36.98,37.25,123686.0,36.3387,36.4559,36.1335,36.3973,123686.0
2024-08-06 15:30:00,37.26,37.32,37.02,37.08,415321.0,36.407,36.4657,36.1725,36.2312,415321.0
2024-08-07 09:30:00,37.75,37.75,37.14,37.26,83474.0,36.8858,36.8858,36.2898,36.407,83474.0
2024-08-07 10:00:00,37.27,37.29,37.04,37.09,60876.0,36.4168,36.4364,36.1921,36.2409,60876.0
2024-08-07 10:30:00,37.08,37.16,36.89,37.01,155144.0,36.2312,36.3093,36.0455,36.1628,155144.0
2024-08-07 11:00:00,37.0,37.07,36.87,36.97,93031.0,36.153,36.2214,36.026,36.1237,93031.0
2024-08-07 11:30:00,36.99,37.11,36.92,36.93,84587.0,36.1432,36.2605,36.0748,36.0846,84587.0
2024-08-07 12:00:00,36.92,37.08,36.86,37.05,44499.0,36.0748,36.2312,36.0162,36.2019,44499.0
2024-08-07 12:30:00,37.05,37.06,36.81,36.93,57614.0,36.2019,36.2116,35.9674,36.0846,57614.0
2024-08-07 13:00:00,36.92,36.97,36.7,36.78,41523.0,36.0748,36.1237,35.8599,35.938,41523.0
2024-08-07 13:30:00,36.79,36.91,36.51,36.59,74095.0,35.9478,36.0651,35.6742,35.7524,74095.0
2024-08-07 14:00:00,36.58,36.59,36.33,36.41,57793.0,35.7426,35.7524,35.4983,35.5765,57793.0
2024-08-07 14:30:00,36.4,36.47,36.35,36.4,65609.0,35.5667,35.6351,35.5179,35.5667,65609.0
2024-08-07 15:00:00,36.38,36.52,36.35,36.38,129556.0,35.5472,35.684,35.5179,35.5472,129556.0
2024-08-07 15:30:00,36.38,36.42,36.23,36.3,656315.0,35.5472,35.5863,35.4006,35.469,656315.0
2024-08-08 09:30:00,36.76,37.52,36.68,37.34,94212.0,35.9185,36.6611,35.8403,36.4852,94212.0
2024-08-08 10:00:00,37.34,37.56,37.31,37.52,89867.0,36.4852,36.7002,36.4559,36.6611,89867.0
2024-08-08 10:30:00,37.51,37.56,37.4,37.51,104509.0,36.6513,36.7002,36.5438,36.6513,104509.0
2024-08-08 11:00:00,37.51,37.61,37.4,37.44,175698.0,36.6513,36.749,36.5438,36.5829,175698.0
2024-08-08 11:30:00,37.43,37.5,37.36,37.42,134190.0,36.5732,36.6416,36.5048,36.5634,134190.0
2024-08-08 12:00:00,37.42,37.53,37.37,37.37,115300.0,36.5634,36.6709,36.5145,36.5145,115300.0
2024-08-08 12:30:00,37.36,37.45,37.18,37.28,101227.0,36.5048,36.5927,36.3289,36.4266,101227.0
2024-08-08 13:00:00,37.29,37.8,37.26,37.75,147717.0,36.4364,36.9347,36.407,36.8858,147717.0
2024-08-08 13:30:00,37.75,37.93,37.73,37.78,110993.0,36.8858,37.0617,36.8663,36.9151,110993.0
2024-08-08 14:00:00,37.77,37.91,37.68,37.7,106857.0,36.9054,37.0422,36.8174,36.837,106857.0
2024-08-08 14:30:00,37.71,37.88,37.7,37.82,92001.0,36.8467,37.0129,36.837,36.9542,92001.0
2024-08-08 15:00:00,37.81,38.0,37.76,37.96,146157.0,36.9445,37.1301,36.8956,37.091,146157.0
2024-08-08 15:30:00,37.97,38.0,37.73,37.91,491513.0,37.1008,37.1301,36.8663,37.0422,491513.0
2024-08-09 09:30:00,37.73,38.03,37.45,38.0,204376.0,36.8663,37.1594,36.5927,37.1301,204376.0
2024-08-09 10:00:00,38.01,38.22,37.93,38.17,191313.0,37.1399,37.3451,37.0617,37.2962,191313.0
2024-08-09 10:30:00,38.18,38.5,38.15,38.43,111733.0,37.306,37.6187,37.2767,37.5503,111733.0
2024-08-09 11:00:00,38.43,38.62,38.34,38.53,79052.0,37.5503,37.7359,37.4623,37.648,79052.0
2024-08-09 11:30:00,38.52,38.59,38.41,38.52,86670.0,37.6382,37.7066,37.5307,37.6382,86670.0
2024-08-09 12:00:00,38.52,38.58,38.34,38.45,90811.0,37.6382,37.6968,37.4623,37.5698,90811.0
2024-08-09 12:30:00,38.45,38.6,38.44,38.54,80253.0,37.5698,37.7164,37.56,37.6577,80253.0
2024-08-09 13:00:00,38.55,38.65,38.53,38.54,64673.0,37.6675,37.7652,37.648,37.6577,64673.0
2024-08-09 13:30:00,38.55,38.58,38.3,38.3,77759.0,37.6675,37.6968,37.4232,37.4232,77759.0
2024-08-09 14:00:00,38.3,38.36,38.16,38.27,126495.0,37.4232,37.4819,37.2864,37.3939,126495.0
2024-08-09 14:30:00,38.27,38.4,38.25,38.4,72223.0,37.3939,37.521,37.3744,37.521,72223.0
2024-08-09 15:00:00,38.41,38.46,38.28,38.3,99074.0,37.5307,37.5796,37.4037,37.4232,99074.0
2024-08-09 15:30:00,38.29,38.36,38.17,38.22,522154.0,37.4135,37.4819,37.2962,37.3451,522154.0
2024-08-12 09:30:00,38.23,38.4,37.6,37.72,140608.0,37.3548,37.521,36.7393,36.8565,140608.0
2024-08-12 10:00:00,37.75,38.01,37.66,37.88,95938.0,36.8858,37.1399,36.7979,37.0129,95938.0
2024-08-12 10:30:00,37.88,37.99,37.72,37.81,92652.0,37.0129,37.1203,36.8565,36.9445,92652.0
2024-08-12 11:00:00,37.8,37.81,37.46,37.53,142768.0,36.9347,36.9445,36.6025,36.6709,142768.0
2024-08-12 11:30:00,37.54,37.6,37.45,37.59,143544.0,36.6806,36.7393,36.5927,36.7295,143544.0
2024-08-12 12:00:00,37.61,37.72,37.39,37.42,116245.0,36.749,36.8565,36.5341,36.5634,116245.0
2024-08-12 12:30:00,37.42,37.44,37.2,37.2,106152.0,36.5634,36.5829,36.3484,36.3484,106152.0
2024-08-12 13:00:00,37.2,37.39,37.13,37.28,128048.0,36.3484,36.5341,36.28,36.4266,128048.0
2024-08-12 13:30:00,37.29,37.33,37.15,37.2,94083.0,36.4364,36.4754,36.2996,36.3484,94083.0
2024-08-12 14:00:00,37.22,37.29,37.2,37.2,63609.0,36.368,36.4364,36.3484,36.3484,63609.0
2024-08-12 14:30:00,37.2,37.3,37.17,37.26,81519.0,36.3484,36.4461,36.3191,36.407,81519.0
2024-08-12 15:00:00,37.26,37.31,37.19,37.26,175908.0,36.407,36.4559,36.3387,36.407,175908.0
2024-08-12 15:30:00,37.26,37.51,37.23,37.5,486768.0,36.407,36.6513,36.3777,36.6416,486768.0
2024-08-13 09:30:00,37.63,38.13,37.47,37.79,78542.0,36.7686,37.2571,36.6122,36.9249,78542.0
2024-08-13 10:00:00,37.8,38.0,37.66,38.0,51401.0,36.9347,37.1301,36.7979,37.1301,51401.0
2024-08-13 10:30:00,37.98,38.12,37.83,38.04,141941.0,37.1106,37.2474,36.964,37.1692,141941.0
2024-08-13 11:00:00,38.04,38.14,37.88,38.05,137271.0,37.1692,37.2669,37.0129,37.179,137271.0
2024-08-13 11:30:00,38.04,38.08,37.88,38.08,86044.0,37.1692,37.2083,37.0129,37.2083,86044.0
2024-08-13 12:00:00,38.09,38.3,38.08,38.21,82780.0,37.218,37.4232,37.2083,37.3353,82780.0
2024-08-13 12:30:00,38.21,38.38,38.19,38.31,67104.0,37.3353,37.5014,37.3158,37.433,67104.0
2024-08-13 13:00:00,38.32,38.32,38.12,38.15,86305.0,37.4428,37.4428,37.2474,37.2767,86305.0
2024-08-13 13:30:00,38.15,38.15,38.02,38.06,93819.0,37.2767,37.2767,37.1497,37.1887,93819.0
2024-08-13 14:00:00,38.08,38.1,37.95,38.05,84955.0,37.2083,37.2278,37.0813,37.179,84955.0
2024-08-13 14:30:00,38.05,38.14,38.02,38.09,97330.0,37.179,37.2669,37.1497,37.218,97330.0
2024-08-13 15:00:00,38.09,38.16,38.03,38.13,119160.0,37.218,37.2864,37.1594,37.2571,119160.0
2024-08-13 15:30:00,38.13,38.27,38.05,38.24,486597.0,37.2571,37.3939,37.179,37.3646,486597.0
2024-08-14 09:30:00,38.33,38.33,38.06,38.06,159896.0,37.4526,37.4526,37.1887,37.1887,159896.0
2024-08-14 10:00:00,38.08,38.16,37.95,38.07,99122.0,37.2083,37.2864,37.0813,37.1985,99122.0
2024-08-14 10:30:00,38.07,38.07,37.84,37.91,115470.0,37.1985,37.1985,36.9738,37.0422,115470.0
2024-08-14 11:00:00,37.91,38.0,37.83,37.99,113687.0,37.0422,37.1301,36.964,37.1203,113687.0
2024-08-14 11:30:00,37.99,38.13,37.98,38.08,167874.0,37.1203,37.2571,37.1106,37.2083,167874.0
2024-08-14 12:00:00,38.08,38.14,37.88,37.91,123067.0,37.2083,37.2669,37.0129,37.0422,123067.0
2024-08-14 12:30:00,37.91,37.97,37.79,37.91,93881.0,37.0422,37.1008,36.9249,37.0422,93881.0
2024-08-14 13:00:00,37.9,37.97,37.81,37.88,194161.0,37.0324,37.1008,36.9445,37.0129,194161.0
2024-08-14 13:30:00,37.88,37.95,37.81,37.91,148206.0,37.0129,37.0813,36.9445,37.0422,148206.0
2024-08-14 14:00:00,37.91,37.92,37.83,37.89,134116.0,37.0422,37.0519,36.964,37.0226,134116.0
2024-08-14 14:30:00,37.89,38.08,37.88,38.07,110783.0,37.0226,37.2083,37.0129,37.1985,110783.0
2024-08-14 15:00:00,38.07,38.13,38.02,38.05,236886.0,37.1985,37.2571,37.1497,37.179,236886.0
2024-08-14 15:30:00,38.05,38.13,37.96,37.98,757475.0,37.179,37.2571,37.091,37.1106,757475.0
2024-08-15 09:30:00,40.74,41.52,38.48,38.48,980333.0,39.8074,40.5695,37.5991,37.5991,980333.0
2024-08-15 10:00:00,38.48,38.85,38.09,38.41,407533.0,37.5991,37.9607,37.218,37.5307,407533.0
2024-08-15 10:30:00,38.42,38.75,38.38,38.68,195715.0,37.5405,37.8629,37.5014,37.7945,195715.0
2024-08-15 11:00:00,38.68,38.96,38.65,38.95,237339.0,37.7945,38.0681,37.7652,38.0584,237339.0
2024-08-15 11:30:00,38.94,39.08,38.89,39.01,250746.0,38.0486,38.1854,37.9997,38.117,250746.0
2024-08-15 12:00:00,39.01,39.22,38.96,39.2,222702.0,38.117,38.3222,38.0681,38.3026,222702.0
2024-08-15 12:30:00,39.2,39.47,39.08,39.14,188169.0,38.3026,38.5665,38.1854,38.244,188169.0
2024-08-15 13:00:00,39.12,39.19,38.94,39.08,157005.0,38.2245,38.2929,38.0486,38.1854,157005.0
2024-08-15 13:30:00,39.09,39.34,39.06,39.2,176955.0,38.1952,38.4394,38.1658,38.3026,176955.0
2024-08-15 14:00:00,39.2,39.63,39.16,39.63,241947.0,38.3026,38.7228,38.2636,38.7228,241947.0
2024-08-15 14:30:00,39.63,39.82,39.5,39.69,306004.0,38.7228,38.9084,38.5958,38.7814,306004.0
2024-08-15 15:00:00,39.68,39.79,39.44,39.78,398808.0,38.7717,38.8791,38.5371,38.8694,398808.0
2024-08-15 15:30:00,39.77,39.9,39.16,39.2,1130141.0,38.8596,38.9866,38.2636,38.3026,1130141.0
2024-08-16 09:30:00,39.15,40.15,39.09,39.77,348059.0,38.2538,39.2309,38.1952,38.8596,348059.0
2024-08-16 10:00:00,39.78,40.28,39.77,40.25,318108.0,38.8694,39.3579,38.8596,39.3286,318108.0
2024-08-16 10:30:00,40.25,40.47,39.99,40.36,320463.0,39.3286,39.5436,39.0746,39.4361,320463.0
2024-08-16 11:00:00,40.37,40.63,40.37,40.58,182485.0,39.4459,39.6999,39.4459,39.651,182485.0
2024-08-16 11:30:00,40.59,40.63,40.43,40.48,156395.0,39.6608,39.6999,39.5045,39.5533,156395.0
2024-08-16 12:00:00,40.48,40.63,40.44,40.47,123292.0,39.5533,39.6999,39.5143,39.5436,123292.0
2024-08-16 12:30:00,40.47,40.67,40.34,40.41,170882.0,39.5436,39.739,39.4165,39.4849,170882.0
2024-08-16 13:00:00,40.42,40.45,40.25,40.35,99982.0,39.4947,39.524,39.3286,39.4263,99982.0
2024-08-16 13:30:00,40.35,40.47,40.31,40.36,119358.0,39.4263,39.5436,39.3872,39.4361,119358.0
2024-08-16 14:00:00,40.36,40.38,40.23,40.28,95632.0,39.4361,39.4556,39.3091,39.3579,95632.0
2024-08-16 14:30:00,40.28,40.31,40.2,40.22,112180.0,39.3579,39.3872,39.2797,39.2993,112180.0
2024-08-16 15:00:00,40.22,40.29,40.15,40.2,169743.0,39.2993,39.3677,39.2309,39.2797,169743.0
2024-08-16 15:30:00,40.2,40.44,40.11,40.39,741459.0,39.2797,39.5143,39.1918,39.4654,741459.0
2024-08-19 09:30:00,40.61,40.98,40.01,40.33,158809.0,39.6804,40.0419,39.0941,39.4068,158809.0
2024-08-19 10:00:00,40.36,40.83,40.32,40.81,131743.0,39.4361,39.8953,39.397,39.8758,131743.0
2024-08-19 10:30:00,40.82,40.88,40.72,40.82,102440.0,39.8856,39.9442,39.7878,39.8856,102440.0
2024-08-19 11:00:00,40.82,40.82,40.51,40.53,67444.0,39.8856,39.8856,39.5827,39.6022,67444.0
2024-08-19 11:30:00,40.51,40.6,40.39,40.41,93671.0,39.5827,39.6706,39.4654,39.4849,93671.0
2024-08-19 12:00:00,40.41,40.58,40.39,40.58,82222.0,39.4849,39.651,39.4654,39.651,82222.0
2024-08-19 12:30:00,40.57,40.62,40.45,40.59,61787.0,39.6413,39.6901,39.524,39.6608,61787.0
2024-08-19 13:00:00,40.59,40.73,40.58,40.72,62145.0,39.6608,39.7976,39.651,39.7878,62145.0
2024-08-19 13:30:00,40.72,40.72,40.6,40.69,70501.0,39.7878,39.7878,39.6706,39.7585,70501.0
2024-08-19 14:00:00,40.69,40.69,40.55,40.57,68619.0,39.7585,39.7585,39.6217,39.6413,68619.0
2024-08-19 14:30:00,40.58,40.71,40.57,40.7,75570.0,39.651,39.7781,39.6413,39.7683,75570.0
2024-08-19 15:00:00,40.7,40.78,40.63,40.77,77089.0,39.7683,39.8465,39.6999,39.8367,77089.0
2024-08-19 15:30:00,40.77,40.8,40.5,40.58,374487.0,39.8367,39.866,39.5729,39.651,374487.0
2024-08-20 09:30:00,40.5,40.64,40.15,40.51,99446.0,39.5729,39.7097,39.2309,39.5827,99446.0
2024-08-20 10:00:00,40.52,40.71,40.49,40.62,83626.0,39.5924,39.7781,39.5631,39.6901,83626.0
2024-08-20 10:30:00,40.6,40.7,40.45,40.48,53743.0,39.6706,39.7683,39.524,39.5533,53743.0
2024-08-20 11:00:00,40.47,40.48,40.28,40.38,68036.0,39.5436,39.5533,39.3579,39.4556,68036.0
2024-08-20 11:30:00,40.37,40.48,40.35,40.45,46048.0,39.4459,39.5533,39.4263,39.524,46048.0
2024-08-20 12:00:00,40.45,40.47,40.28,40.34,58556.0,39.524,39.5436,39.3579,39.4165,58556.0
2024-08-20 12:30:00,40.33,40.41,40.28,40.35,47227.0,39.4068,39.4849,39.3579,39.4263,47227.0
2024-08-20 13:00:00,40.31,40.36,40.24,40.24,58705.0,39.3872,39.4361,39.3188,39.3188,58705.0
2024-08-20 13:30:00,40.24,40.29,40.18,40.25,42945.0,39.3188,39.3677,39.2602,39.3286,42945.0
2024-08-20 14:00:00,40.23,40.55,40.23,40.44,81003.0,39.3091,39.6217,39.3091,39.5143,81003.0
2024-08-20 14:30:00,40.43,40.48,40.37,40.41,52853.0,39.5045,39.5533,39.4459,39.4849,52853.0
2024-08-20 15:00:00,40.4,40.51,40.38,40.49,84626.0,39.4752,39.5827,39.4556,39.5631,84626.0
2024-08-20 15:30:00,40.5,40.54,40.24,40.36,476228.0,39.5729,39.612,39.3188,39.4361,476228.0
2024-08-21 09:30:00,40.55,41.53,40.55,41.39,201920.0,39.6217,40.5793,39.6217,40.4425,201920.0
2024-08-21 10:00:00,41.42,41.59,41.29,41.47,175373.0,40.4718,40.6379,40.3448,40.5207,175373.0
2024-08-21 10:30:00,41.49,41.61,41.13,41.23,134818.0,40.5402,40.6575,40.1885,40.2862,134818.0
2024-08-21 11:00:00,41.23,41.37,41.14,41.33,115499.0,40.2862,40.423,40.1982,40.3839,115499.0
2024-08-21 11:30:00,41.31,41.44,41.12,41.13,161965.0,40.3643,40.4914,40.1787,40.1885,161965.0
2024-08-21 12:00:00,41.13,41.19,41.01,41.04,69478.0,40.1885,40.2471,40.0712,40.1005,69478.0
2024-08-21 12:30:00,41.04,41.15,41.01,41.13,82243.0,40.1005,40.208,40.0712,40.1885,82243.0
2024-08-21 13:00:00,41.12,41.24,41.07,41.21,59339.0,40.1787,40.2959,40.1298,40.2666,59339.0
2024-08-21 13:30:00,41.21,41.22,41.11,41.16,65174.0,40.2666,40.2764,40.1689,40.2178,65174.0
2024-08-21 14:00:00,41.17,41.22,41.02,41.12,104315.0,40.2275,40.2764,40.081,40.1787,104315.0
2024-08-21 14:30:00,41.12,41.19,41.07,41.17,126262.0,40.1787,40.2471,40.1298,40.2275,126262.0
2024-08-21 15:00:00,41.17,41.38,41.15,41.21,164938.0,40.2275,40.4327,40.208,40.2666,164938.0
2024-08-21 15:30:00,41.21,41.32,41.12,41.15,508144.0,40.2666,40.3741,40.1787,40.208,508144.0
2024-08-22 09:30:00,41.15,41.28,40.56,40.59,106643.0,40.208,40.335,39.6315,39.6608,106643.0
2024-08-22 10:00:00,40.57,40.65,40.41,40.58,121714.0,39.6413,39.7194,39.4849,39.651,121714.0
2024-08-22 10:30:00,40.54,40.61,40.44,40.54,75110.0,39.612,39.6804,39.5143,39.612,75110.0
2024-08-22 11:00:00,40.53,40.59,40.44,40.59,88893.0,39.6022,39.6608,39.5143,39.6608,88893.0
2024-08-22 11:30:00,40.58,40.67,40.45,40.46,49061.0,39.651,39.739,39.524,39.5338,49061.0
2024-08-22 12:00:00,40.47,40.53,40.43,40.47,42702.0,39.5436,39.6022,39.5045,39.5436,42702.0
2024-08-22 12:30:00,40.48,40.51,40.29,40.32,66663.0,39.5533,39.5827,39.3677,39.397,66663.0
2024-08-22 13:00:00,40.31,40.34,40.23,40.24,64977.0,39.3872,39.4165,39.3091,39.3188,64977.0
2024-08-22 13:30:00,40.25,40.46,40.12,40.26,90899.0,39.3286,39.5338,39.2016,39.3384,90899.0
2024-08-22 14:00:00,40.25,40.47,40.22,40.44,71996.0,39.3286,39.5436,39.2993,39.5143,71996.0
2024-08-22 14:30:00,40.43,40.49,40.38,40.4,73766.0,39.5045,39.5631,39.4556,39.4752,73766.0
2024-08-22 15:00:00,40.41,40.47,40.25,40.26,97292.0,39.4849,39.5436,39.3286,39.3384,97292.0
2024-08-22 15:30:00,40.28,40.3,40.1,40.18,385045.0,39.3579,39.3775,39.182,39.2602,385045.0
2024-08-23 09:30:00,40.69,40.91,40.43,40.63,90754.0,39.7585,39.9735,39.5045,39.6999,90754.0
2024-08-23 10:00:00,40.64,41.15,40.64,41.14,84859.0,39.7097,40.208,39.7097,40.1982,84859.0
2024-08-23 10:30:00,41.13,41.28,41.02,41.26,97136.0,40.1885,40.335,40.081,40.3155,97136.0
2024-08-23 11:00:00,41.24,41.41,41.2,41.36,62025.0,40.2959,40.462,40.2569,40.4132,62025.0
2024-08-23 11:30:00,41.36,41.49,41.25,41.38,193715.0,40.4132,40.5402,40.3057,40.4327,193715.0
2024-08-23 12:00:00,41.38,41.46,41.28,41.31,77768.0,40.4327,40.5109,40.335,40.3643,77768.0
2024-08-23 12:30:00,41.31,41.44,41.25,41.36,56459.0,40.3643,40.4914,40.3057,40.4132,56459.0
2024-08-23 13:00:00,41.36,41.57,41.35,41.56,64372.0,40.4132,40.6184,40.4034,40.6086,64372.0
2024-08-23 13:30:00,41.55,41.62,41.52,41.61,84952.0,40.5988,40.6672,40.5695,40.6575,84952.0
2024-08-23 14:00:00,41.61,41.69,41.6,41.64,80587.0,40.6575,40.7356,40.6477,40.6868,80587.0
2024-08-23 14:30:00,41.64,41.65,41.45,41.51,96346.0,40.6868,40.6966,40.5011,40.5598,96346.0
2024-08-23 15:00:00,41.51,41.72,41.41,41.72,107745.0,40.5598,40.765,40.462,40.765,107745.0
2024-08-23 15:30:00,41.71,41.72,41.52,41.66,264198.0,40.7552,40.765,40.5695,40.7063,264198.0
2024-08-26 09:30:00,41.98,42.0,41.26,41.39,158022.0,41.019,41.0385,40.3155,40.4425,158022.0
2024-08-26 10:00:00,41.39,41.45,41.08,41.28,74228.0,40.4425,40.5011,40.1396,40.335,74228.0
2024-08-26 10:30:00,41.27,41.29,41.12,41.12,93351.0,40.3253,40.3448,40.1787,40.1787,93351.0
2024-08-26 11:00:00,41.11,41.18,40.85,40.87,56685.0,40.1689,40.2373,39.9149,39.9344,56685.0
2024-08-26 11:30:00,40.87,40.93,40.74,40.79,78932.0,39.9344,39.993,39.8074,39.8562,78932.0
2024-08-26 12:00:00,40.78,40.9,40.74,40.89,73701.0,39.8465,39.9637,39.8074,39.954,73701.0
2024-08-26 12:30:00,40.89,40.89,40.68,40.7,65453.0,39.954,39.954,39.7488,39.7683,65453.0
2024-08-26 13:00:00,40.68,40.77,40.61,40.62,84022.0,39.7488,39.8367,39.6804,39.6901,84022.0
2024-08-26 13:30:00,40.61,40.62,40.43,40.56,100022.0,39.6804,39.6901,39.5045,39.6315,100022.0
2024-08-26 14:00:00,40.55,40.66,40.51,40.63,81850.0,39.6217,39.7292,39.5827,39.6999,81850.0
2024-08-26 14:30:00,40.63,40.65,40.53,40.57,88846.0,39.6999,39.7194,39.6022,39.6413,88846.0
2024-08-26 15:00:00,40.57,40.62,40.49,40.58,110646.0,39.6413,39.6901,39.5631,39.651,110646.0
2024-08-26 15:30:00,40.58,40.75,40.57,40.69,337959.0,39.651,39.8172,39.6413,39.7585,337959.0
2024-08-27 09:30:00,40.44,40.55,40.05,40.07,73432.0,39.5143,39.6217,39.1332,39.1527,73432.0
2024-08-27 10:00:00,40.07,40.34,40.06,40.24,57157.0,39.1527,39.4165,39.143,39.3188,57157.0
2024-08-27 10:30:00,40.22,40.3,40.19,40.23,68292.0,39.2993,39.3775,39.27,39.3091,68292.0
2024-08-27 11:00:00,40.24,40.31,40.14,40.14,46983.0,39.3188,39.3872,39.2211,39.2211,46983.0
2024-08-27 11:30:00,40.14,40.22,40.09,40.17,32592.0,39.2211,39.2993,39.1723,39.2504,32592.0
2024-08-27 12:00:00,40.17,40.19,39.97,40.05,36106.0,39.2504,39.27,39.055,39.1332,36106.0
2024-08-27 12:30:00,40.04,40.06,39.93,40.0,28708.0,39.1234,39.143,39.0159,39.0843,28708.0
2024-08-27 13:00:00,40.01,40.07,39.93,40.05,27413.0,39.0941,39.1527,39.0159,39.1332,27413.0
2024-08-27 13:30:00,40.05,40.16,40.02,40.08,31628.0,39.1332,39.2407,39.1039,39.1625,31628.0
2024-08-27 14:00:00,40.08,40.14,40.03,40.05,32305.0,39.1625,39.2211,39.1136,39.1332,32305.0
2024-08-27 14:30:00,40.04,40.17,40.01,40.16,56837.0,39.1234,39.2504,39.0941,39.2407,56837.0
2024-08-27 15:00:00,40.16,40.22,40.13,40.2,48410.0,39.2407,39.2993,39.2114,39.2797,48410.0
2024-08-27 15:30:00,40.21,40.29,40.11,40.27,250539.0,39.2895,39.3677,39.1918,39.3481,250539.0
2024-08-28 09:30:00,39.95,40.12,39.4,39.98,171709.0,39.0355,39.2016,38.4981,39.0648,171709.0
2024-08-28 10:00:00,39.95,40.27,39.89,40.16,70514.0,39.0355,39.3481,38.9768,39.2407,70514.0
2024-08-28 10:30:00,40.16,40.6,40.16,40.55,62912.0,39.2407,39.6706,39.2407,39.6217,62912.0
2024-08-28 11:00:00,40.55,40.63,40.42,40.54,60784.0,39.6217,39.6999,39.4947,39.612,60784.0
2024-08-28 11:30:00,40.5,40.57,40.4,40.5,41882.0,39.5729,39.6413,39.4752,39.5729,41882.0
2024-08-28 12:00:00,40.5,40.53,40.23,40.32,39851.0,39.5729,39.6022,39.3091,39.397,39851.0
2024-08-28 12:30:00,40.3,40.45,40.28,40.44,29517.0,39.3775,39.524,39.3579,39.5143,29517.0
2024-08-28 13:00:00,40.44,40.54,40.39,40.47,56541.0,39.5143,39.612,39.4654,39.5436,56541.0
2024-08-28 13:30:00,40.47,40.49,40.31,40.32,54616.0,39.5436,39.5631,39.3872,39.397,54616.0
2024-08-28 14:00:00,40.3,40.46,40.29,40.42,77794.0,39.3775,39.5338,39.3677,39.4947,77794.0
2024-08-28 14:30:00,40.41,40.63,40.38,40.63,64382.0,39.4849,39.6999,39.4556,39.6999,64382.0
2024-08-28 15:00:00,40.63,40.73,40.56,40.64,115515.0,39.6999,39.7976,39.6315,39.7097,115515.0
2024-08-28 15:30:00,40.64,40.77,40.56,40.73,464550.0,39.7097,39.8367,39.6315,39.7976,464550.0
2024-08-29 09:30:00,40.68,40.77,40.11,40.2,65981.0,39.7488,39.8367,39.1918,39.2797,65981.0
2024-08-29 10:00:00,40.19,40.7,40.19,40.65,52285.0,39.27,39.7683,39.27,39.7194,52285.0
2024-08-29 10:30:00,40.65,40.65,40.4,40.44,44008.0,39.7194,39.7194,39.4752,39.5143,44008.0
2024-08-29 11:00:00,40.45,40.64,40.41,40.61,59766.0,39.524,39.7097,39.4849,39.6804,59766.0
2024-08-29 11:30:00,40.62,40.77,40.62,40.75,27750.0,39.6901,39.8367,39.6901,39.8172,27750.0
2024-08-29 12:00:00,40.75,40.83,40.68,40.69,52750.0,39.8172,39.8953,39.7488,39.7585,52750.0
2024-08-29 12:30:00,40.68,40.71,40.57,40.66,267267.0,39.7488,39.7781,39.6413,39.7292,267267.0
2024-08-29 13:00:00,40.67,40.67,40.56,40.63,52183.0,39.739,39.739,39.6315,39.6999,52183.0
2024-08-29 13:30:00,40.63,40.79,40.6,40.76,73362.0,39.6999,39.8562,39.6706,39.8269,73362.0
2024-08-29 14:00:00,40.75,40.75,40.57,40.58,33217.0,39.8172,39.8172,39.6413,39.651,33217.0
2024-08-29 14:30:00,40.57,40.64,40.41,40.51,61745.0,39.6413,39.7097,39.4849,39.5827,61745.0
2024-08-29 15:00:00,40.49,40.52,40.41,40.48,70030.0,39.5631,39.5924,39.4849,39.5533,70030.0
2024-08-29 15:30:00,40.47,40.54,40.41,40.53,325822.0,39.5436,39.612,39.4849,39.6022,325822.0
2024-08-30 09:30:00,40.81,40.95,40.61,40.61,56877.0,39.8758,40.0126,39.6804,39.6804,56877.0
2024-08-30 10:00:00,40.63,40.78,40.41,40.64,38019.0,39.6999,39.8465,39.4849,39.7097,38019.0
2024-08-30 10:30:00,40.65,40.71,40.55,40.62,20300.0,39.7194,39.7781,39.6217,39.6901,20300.0
2024-08-30 11:00:00,40.61,40.69,40.54,40.56,27655.0,39.6804,39.7585,39.612,39.6315,27655.0
2024-08-30 11:30:00,40.55,40.66,40.38,40.63,39263.0,39.6217,39.7292,39.4556,39.6999,39263.0
2024-08-30 12:00:00,40.63,40.72,40.58,40.6,33949.0,39.6999,39.7878,39.651,39.6706,33949.0
2024-08-30 12:30:00,40.62,40.62,40.48,40.49,44449.0,39.6901,39.6901,39.5533,39.5631,44449.0
2024-08-30 13:00:00,40.49,40.51,40.3,40.34,26626.0,39.5631,39.5827,39.3775,39.4165,26626.0
2024-08-30 13:30:00,40.34,40.47,40.34,40.4,58605.0,39.4165,39.5436,39.4165,39.4752,58605.0
2024-08-30 14:00:00,40.39,40.59,40.38,40.52,103393.0,39.4654,39.6608,39.4556,39.5924,103393.0
2024-08-30 14:30:00,40.52,40.74,40.52,40.71,75681.0,39.5924,39.8074,39.5924,39.7781,75681.0
2024-08-30 15:00:00,40.71,40.83,40.65,40.67,62535.0,39.7781,39.8953,39.7194,39.739,62535.0
2024-08-30 15:30:00,40.66,41.07,40.66,40.97,476644.0,39.7292,40.1298,39.7292,40.0321,476644.0
2024-09-03 09:30:00,40.99,41.76,40.97,41.56,312694.0,40.0517,40.804,40.0321,40.6086,312694.0
2024-09-03 10:00:00,41.6,41.6,41.21,41.59,140560.0,40.6477,40.6477,40.2666,40.6379,140560.0
2024-09-03 10:30:00,41.59,41.63,41.22,41.32,117596.0,40.6379,40.677,40.2764,40.3741,117596.0
2024-09-03 11:00:00,41.32,41.39,41.2,41.31,115412.0,40.3741,40.4425,40.2569,40.3643,115412.0
2024-09-03 11:30:00,41.32,41.4,41.21,41.33,75927.0,40.3741,40.4523,40.2666,40.3839,75927.0
2024-09-03 12:00:00,41.31,41.44,41.24,41.4,79764.0,40.3643,40.4914,40.2959,40.4523,79764.0
2024-09-03 12:30:00,41.4,41.4,41.27,41.35,65772.0,40.4523,40.4523,40.3253,40.4034,65772.0
2024-09-03 13:00:00,41.34,41.52,41.29,41.5,107845.0,40.3937,40.5695,40.3448,40.55,107845.0
2024-09-03 13:30:00,41.5,41.51,41.38,41.41,82331.0,40.55,40.5598,40.4327,40.462,82331.0
2024-09-03 14:00:00,41.41,41.54,41.4,41.48,157213.0,40.462,40.5891,40.4523,40.5304,157213.0
2024-09-03 14:30:00,41.48,41.54,41.45,41.48,179664.0,40.5304,40.5891,40.5011,40.5304,179664.0
2024-09-03 15:00:00,41.48,41.57,41.44,41.52,160333.0,40.5304,40.6184,40.4914,40.5695,160333.0
2024-09-03 15:30:00,41.53,41.57,41.2,41.57,847495.0,40.5793,40.6184,40.2569,40.6184,847495.0
2024-09-04 09:30:00,41.33,41.95,41.33,41.84,194277.0,40.3839,40.9897,40.3839,40.8822,194277.0
2024-09-04 10:00:00,41.84,41.85,41.18,41.39,184073.0,40.8822,40.892,40.2373,40.4425,184073.0
2024-09-04 10:30:00,41.4,41.47,41.23,41.32,135994.0,40.4523,40.5207,40.2862,40.3741,135994.0
2024-09-04 11:00:00,41.32,41.39,41.0,41.09,172570.0,40.3741,40.4425,40.0614,40.1494,172570.0
2024-09-04 11:30:00,41.09,41.3,41.07,41.3,135373.0,40.1494,40.3546,40.1298,40.3546,135373.0
2024-09-04 12:00:00,41.29,41.48,41.28,41.46,131876.0,40.3448,40.5304,40.335,40.5109,131876.0
2024-09-04 12:30:00,41.45,41.45,41.17,41.25,95529.0,40.5011,40.5011,40.2275,40.3057,95529.0
2024-09-04 13:00:00,41.26,41.38,41.23,41.28,80316.0,40.3155,40.4327,40.2862,40.335,80316.0
2024-09-04 13:30:00,41.28,41.3,41.07,41.07,109638.0,40.335,40.3546,40.1298,40.1298,109638.0
2024-09-04 14:00:00,41.06,41.06,40.81,40.92,91461.0,40.1201,40.1201,39.8758,39.9833,91461.0
2024-09-04 14:30:00,40.91,41.03,40.83,41.0,452943.0,39.9735,40.0907,39.8953,40.0614,452943.0
2024-09-04 15:00:00,41.01,41.13,40.9,41.12,134803.0,40.0712,40.1885,39.9637,40.1787,134803.0
2024-09-04 15:30:00,41.12,41.22,41.03,41.17,594907.0,40.1787,40.2764,40.0907,40.2275,594907.0
2024-09-05 09:30:00,41.46,41.5,41.11,41.13,61734.0,40.5109,40.55,40.1689,40.1885,61734.0
2024-09-05 10:00:00,41.12,41.29,41.03,41.12,50720.0,40.1787,40.3448,40.0907,40.1787,50720.0
2024-09-05 10:30:00,41.12,41.25,41.09,41.15,86310.0,40.1787,40.3057,40.1494,40.208,86310.0
2024-09-05 11:00:00,41.18,41.49,41.12,41.41,488759.0,40.2373,40.5402,40.1787,40.462,488759.0
2024-09-05 11:30:00,41.41,41.5,41.23,41.29,94663.0,40.462,40.55,40.2862,40.3448,94663.0
2024-09-05 12:00:00,41.29,41.49,41.26,41.38,87761.0,40.3448,40.5402,40.3155,40.4327,87761.0
2024-09-05 12:30:00,41.39,41.51,41.36,41.41,85578.0,40.4425,40.5598,40.4132,40.462,85578.0
2024-09-05 13:00:00,41.41,41.42,41.3,41.34,62633.0,40.462,40.4718,40.3546,40.3937,62633.0
2024-09-05 13:30:00,41.34,41.43,41.25,41.41,80017.0,40.3937,40.4816,40.3057,40.462,80017.0
2024-09-05 14:00:00,41.42,41.48,41.35,41.35,83800.0,40.4718,40.5304,40.4034,40.4034,83800.0
2024-09-05 14:30:00,41.35,41.46,41.27,41.28,211562.0,40.4034,40.5109,40.3253,40.335,211562.0
2024-09-05 15:00:00,41.27,41.4,41.27,41.4,236933.0,40.3253,40.4523,40.3253,40.4523,236933.0
2024-09-05 15:30:00,41.38,41.46,41.21,41.37,513665.0,40.4327,40.5109,40.2666,40.423,513665.0
2024-09-06 09:30:00,41.01,41.46,41.01,41.18,90875.0,40.4187,40.8622,40.4187,40.5862,90875.0
2024-09-06 10:00:00,41.16,41.19,40.46,40.46,116784.0,40.5665,40.5961,39.8766,39.8766,116784.0
2024-09-06 10:30:00,40.49,40.64,40.29,40.36,67237.0,39.9062,40.054,39.7091,39.7781,67237.0
2024-09-06 11:00:00,40.38,40.66,40.09,40.12,68851.0,39.7978,40.0737,39.512,39.5415,68851.0
2024-09-06 11:30:00,40.12,40.22,40.07,40.12,78325.0,39.5415,39.6401,39.4923,39.5415,78325.0
2024-09-06 12:00:00,40.11,40.36,40.08,40.33,105932.0,39.5317,39.7781,39.5021,39.7485,105932.0
2024-09-06 12:30:00,40.33,40.37,40.21,40.34,46773.0,39.7485,39.7879,39.6302,39.7584,46773.0
2024-09-06 13:00:00,40.33,40.51,40.32,40.47,57910.0,39.7485,39.9259,39.7386,39.8865,57910.0
2024-09-06 13:30:00,40.46,40.58,40.42,40.53,37281.0,39.8766,39.9949,39.8372,39.9456,37281.0
2024-09-06 14:00:00,40.53,40.58,40.48,40.58,43724.0,39.9456,39.9949,39.8963,39.9949,43724.0
2024-09-06 14:30:00,40.57,40.65,40.48,40.62,50384.0,39.985,40.0639,39.8963,40.0343,50384.0
2024-09-06 15:00:00,40.63,40.75,40.62,40.7,57421.0,40.0442,40.1624,40.0343,40.1132,57421.0
2024-09-06 15:30:00,40.69,40.69,40.35,40.37,375809.0,40.1033,40.1033,39.7682,39.7879,375809.0
2024-09-09 09:30:00,40.47,40.94,40.24,40.9,90240.0,39.8865,40.3497,39.6598,40.3103,90240.0
2024-09-09 10:00:00,40.91,41.24,40.79,41.2,75704.0,40.3201,40.6454,40.2019,40.606,75704.0
2024-09-09 10:30:00,41.2,41.42,41.17,41.32,99825.0,40.606,40.8228,40.5764,40.7242,99825.0
2024-09-09 11:00:00,41.34,41.49,41.22,41.48,278520.0,40.7439,40.8918,40.6257,40.8819,278520.0
2024-09-09 11:30:00,41.48,41.69,41.46,41.67,182307.0,40.8819,41.0889,40.8622,41.0692,182307.0
2024-09-09 12:00:00,41.65,41.97,41.63,41.96,86381.0,41.0495,41.3649,41.0298,41.355,86381.0
2024-09-09 12:30:00,41.96,42.06,41.82,42.05,210211.0,41.355,41.4536,41.217,41.4437,210211.0
2024-09-09 13:00:00,42.05,42.08,41.75,41.79,127979.0,41.4437,41.4733,41.148,41.1875,127979.0
2024-09-09 13:30:00,41.77,41.78,41.57,41.57,182406.0,41.1677,41.1776,40.9706,40.9706,182406.0
2024-09-09 14:00:00,41.55,41.8,41.54,41.63,166121.0,40.9509,41.1973,40.9411,41.0298,166121.0
2024-09-09 14:30:00,41.62,41.77,41.55,41.76,128650.0,41.0199,41.1677,40.9509,41.1579,128650.0
2024-09-09 15:00:00,41.76,41.84,41.63,41.69,205399.0,41.1579,41.2367,41.0298,41.0889,205399.0
2024-09-09 15:30:00,41.68,41.68,41.22,41.3,656052.0,41.079,41.079,40.6257,40.7045,656052.0
2024-09-10 09:30:00,41.05,41.08,40.51,40.62,69326.0,40.4581,40.4877,39.9259,40.0343,69326.0
2024-09-10 10:00:00,40.62,40.66,40.32,40.54,90445.0,40.0343,40.0737,39.7386,39.9555,90445.0
2024-09-10 10:30:00,40.51,40.75,40.33,40.75,51936.0,39.9259,40.1624,39.7485,40.1624,51936.0
2024-09-10 11:00:00,40.75,40.91,40.72,40.89,42997.0,40.1624,40.3201,40.1329,40.3004,42997.0
2024-09-10 11:30:00,40.89,40.9,40.76,40.8,46657.0,40.3004,40.3103,40.1723,40.2117,46657.0
2024-09-10 12:00:00,40.8,40.86,40.74,40.8,101372.0,40.2117,40.2709,40.1526,40.2117,101372.0
2024-09-10 12:30:00,40.78,40.85,40.73,40.79,35734.0,40.192,40.261,40.1427,40.2019,35734.0
2024-09-10 13:00:00,40.77,40.85,40.76,40.82,55432.0,40.1822,40.261,40.1723,40.2314,55432.0
2024-09-10 13:30:00,40.81,40.85,40.74,40.8,61035.0,40.2216,40.261,40.1526,40.2117,61035.0
2024-09-10 14:00:00,40.8,41.01,40.8,40.98,42822.0,40.2117,40.4187,40.2117,40.3891,42822.0
2024-09-10 14:30:00,40.98,41.06,40.96,41.02,39415.0,40.3891,40.468,40.3694,40.4286,39415.0
2024-09-10 15:00:00,41.02,41.04,40.9,40.99,42112.0,40.4286,40.4483,40.3103,40.399,42112.0
2024-09-10 15:30:00,40.98,41.17,40.88,41.16,391401.0,40.3891,40.5764,40.2906,40.5665,391401.0
2024-09-11 09:30:00,41.06,41.06,40.7,40.88,64254.0,40.468,40.468,40.1132,40.2906,64254.0
2024-09-11 10:00:00,40.88,40.97,40.68,40.71,98128.0,40.2906,40.3793,40.0935,40.123,98128.0
2024-09-11 10:30:00,40.72,40.73,40.41,40.65,61957.0,40.1329,40.1427,39.8274,40.0639,61957.0
2024-09-11 11:00:00,40.64,40.84,40.55,40.81,41830.0,40.054,40.2512,39.9653,40.2216,41830.0
2024-09-11 11:30:00,40.81,41.05,40.8,40.92,43958.0,40.2216,40.4581,40.2117,40.33,43958.0
2024-09-11 12:00:00,40.9,41.08,40.88,41.08,37685.0,40.3103,40.4877,40.2906,40.4877,37685.0
2024-09-11 12:30:00,41.09,41.1,40.91,41.08,74539.0,40.4975,40.5074,40.3201,40.4877,74539.0
2024-09-11 13:00:00,41.09,41.33,41.08,41.3,46151.0,40.4975,40.7341,40.4877,40.7045,46151.0
2024-09-11 13:30:00,41.3,41.43,41.25,41.27,49653.0,40.7045,40.8326,40.6552,40.675,49653.0
2024-09-11 14:00:00,41.27,41.38,41.22,41.32,53219.0,40.675,40.7834,40.6257,40.7242,53219.0
2024-09-11 14:30:00,41.32,41.57,41.32,41.4,40792.0,40.7242,40.9706,40.7242,40.8031,40792.0
2024-09-11 15:00:00,41.4,41.63,41.36,41.63,92123.0,40.8031,41.0298,40.7637,41.0298,92123.0
2024-09-11 15:30:00,41.63,41.77,41.42,41.74,479205.0,41.0298,41.1677,40.8228,41.1382,479205.0
2024-09-12 09:30:00,41.84,42.32,41.62,41.79,188964.0,41.2367,41.7098,41.0199,41.1875,188964.0
2024-09-12 10:00:00,41.8,41.86,41.65,41.76,77054.0,41.1973,41.2564,41.0495,41.1579,77054.0
2024-09-12 10:30:00,41.78,41.85,41.69,41.7,30882.0,41.1776,41.2466,41.0889,41.0988,30882.0
2024-09-12 11:00:00,41.7,41.72,41.47,41.53,42424.0,41.0988,41.1185,40.8721,40.9312,42424.0
2024-09-12 11:30:00,41.54,41.63,41.38,41.43,36737.0,40.9411,41.0298,40.7834,40.8326,36737.0
2024-09-12 12:00:00,41.44,41.56,41.43,41.54,23128.0,40.8425,40.9608,40.8326,40.9411,23128.0
2024-09-12 12:30:00,41.54,41.84,41.54,41.82,27517.0,40.9411,41.2367,40.9411,41.217,27517.0
2024-09-12 13:00:00,41.83,41.87,41.75,41.87,25924.0,41.2269,41.2663,41.148,41.2663,25924.0
2024-09-12 13:30:00,41.86,42.09,41.86,42.0,55587.0,41.2564,41.4831,41.2564,41.3944,55587.0
2024-09-12 14:00:00,41.98,42.0,41.81,41.86,34462.0,41.3747,41.3944,41.2072,41.2564,34462.0
2024-09-12 14:30:00,41.85,41.87,41.73,41.86,59463.0,41.2466,41.2663,41.1283,41.2564,59463.0
2024-09-12 15:00:00,41.84,41.9,41.78,41.86,34925.0,41.2367,41.2959,41.1776,41.2564,34925.0
2024-09-12 15:30:00,41.86,42.04,41.82,42.03,192471.0,41.2564,41.4339,41.217,41.424,192471.0
2024-09-13 09:30:00,42.31,43.08,42.31,43.03,95903.0,41.7,42.4589,41.7,42.4096,95903.0
2024-09-13 10:00:00,43.0,43.36,42.99,43.31,67226.0,42.38,42.7348,42.3702,42.6855,67226.0
2024-09-13 10:30:00,43.34,43.45,43.08,43.11,68161.0,42.7151,42.8235,42.4589,42.4884,68161.0
2024-09-13 11:00:00,43.09,43.1,42.84,42.86,50844.0,42.4687,42.4786,42.2223,42.242,50844.0
2024-09-13 11:30:00,42.87,42.97,42.81,42.9,65484.0,42.2519,42.3504,42.1927,42.2815,65484.0
2024-09-13 12:00:00,42.9,42.98,42.84,42.84,46371.0,42.2815,42.3603,42.2223,42.2223,46371.0
2024-09-13 12:30:00,42.83,42.93,42.81,42.91,44190.0,42.2125,42.311,42.1927,42.2913,44190.0
2024-09-13 13:00:00,42.91,42.96,42.84,42.87,58094.0,42.2913,42.3406,42.2223,42.2519,58094.0
2024-09-13 13:30:00,42.87,42.98,42.86,42.89,35836.0,42.2519,42.3603,42.242,42.2716,35836.0
2024-09-13 14:00:00,42.88,42.88,42.78,42.8,40658.0,42.2617,42.2617,42.1632,42.1829,40658.0
2024-09-13 14:30:00,42.8,42.85,42.7,42.73,65674.0,42.1829,42.2322,42.0843,42.1139,65674.0
2024-09-13 15:00:00,42.72,42.76,42.64,42.75,46174.0,42.104,42.1435,42.0252,42.1336,46174.0
2024-09-13 15:30:00,42.75,42.86,42.67,42.76,347788.0,42.1336,42.242,42.0548,42.1435,347788.0
2024-09-16 09:30:00,42.95,43.37,42.95,43.31,99337.0,42.3307,42.7447,42.3307,42.6855,99337.0
2024-09-16 10:00:00,43.32,43.45,43.1,43.13,63036.0,42.6954,42.8235,42.4786,42.5081,63036.0
2024-09-16 10:30:00,43.13,43.13,42.87,42.93,53761.0,42.5081,42.5081,42.2519,42.311,53761.0
2024-09-16 11:00:00,42.94,43.04,42.76,42.77,54772.0,42.3209,42.4194,42.1435,42.1533,54772.0
2024-09-16 11:30:00,42.77,43.03,42.77,43.02,72453.0,42.1533,42.4096,42.1533,42.3997,72453.0
2024-09-16 12:00:00,43.02,43.12,42.83,43.08,42411.0,42.3997,42.4983,42.2125,42.4589,42411.0
2024-09-16 12:30:00,43.08,43.14,43.02,43.09,58615.0,42.4589,42.518,42.3997,42.4687,58615.0
2024-09-16 13:00:00,43.09,43.24,42.99,43.24,79841.0,42.4687,42.6165,42.3702,42.6165,79841.0
2024-09-16 13:30:00,43.23,43.33,43.18,43.23,53204.0,42.6067,42.7053,42.5574,42.6067,53204.0
2024-09-16 14:00:00,43.22,43.23,43.05,43.11,37325.0,42.5968,42.6067,42.4293,42.4884,37325.0
2024-09-16 14:30:00,43.11,43.13,43.0,43.03,49596.0,42.4884,42.5081,42.38,42.4096,49596.0
2024-09-16 15:00:00,43.02,43.02,42.94,42.98,51453.0,42.3997,42.3997,42.3209,42.3603,51453.0
2024-09-16 15:30:00,42.98,43.31,42.91,43.26,417054.0,42.3603,42.6855,42.2913,42.6363,417054.0
2024-09-17 09:30:00,43.49,43.58,43.15,43.53,61609.0,42.8629,42.9516,42.5278,42.9024,61609.0
2024-09-17 10:00:00,43.54,43.7,43.34,43.61,58533.0,42.9122,43.0699,42.7151,42.9812,58533.0
2024-09-17 10:30:00,43.61,43.63,43.38,43.4,50582.0,42.9812,43.0009,42.7545,42.7742,50582.0
2024-09-17 11:00:00,43.4,43.48,43.32,43.48,40915.0,42.7742,42.8531,42.6954,42.8531,40915.0
2024-09-17 11:30:00,43.48,43.6,43.48,43.54,79675.0,42.8531,42.9714,42.8531,42.9122,79675.0
2024-09-17 12:00:00,43.53,43.53,43.42,43.51,55011.0,42.9024,42.9024,42.794,42.8827,55011.0
2024-09-17 12:30:00,43.5,43.52,43.22,43.23,31567.0,42.8728,42.8925,42.5968,42.6067,31567.0
2024-09-17 13:00:00,43.26,43.49,43.23,43.43,26846.0,42.6363,42.8629,42.6067,42.8038,26846.0
2024-09-17 13:30:00,43.42,43.43,43.19,43.35,50373.0,42.794,42.8038,42.5673,42.725,50373.0
2024-09-17 14:00:00,43.33,43.36,43.27,43.34,34395.0,42.7053,42.7348,42.6461,42.7151,34395.0
2024-09-17 14:30:00,43.32,43.36,43.25,43.3,37050.0,42.6954,42.7348,42.6264,42.6757,37050.0
2024-09-17 15:00:00,43.3,43.36,43.2,43.28,87589.0,42.6757,42.7348,42.5771,42.656,87589.0
2024-09-17 15:30:00,43.28,43.42,43.23,43.28,299228.0,42.656,42.794,42.6067,42.656,299228.0
2024-09-18 09:30:00,43.45,43.67,43.15,43.23,70736.0,42.8235,43.0403,42.5278,42.6067,70736.0
2024-09-18 10:00:00,43.22,43.44,43.09,43.43,31059.0,42.5968,42.8137,42.4687,42.8038,31059.0
2024-09-18 10:30:00,43.42,43.43,43.19,43.33,43070.0,42.794,42.8038,42.5673,42.7053,43070.0
2024-09-18 11:00:00,43.32,43.42,43.3,43.37,38092.0,42.6954,42.794,42.6757,42.7447,38092.0
2024-09-18 11:30:00,43.36,43.38,43.2,43.22,33060.0,42.7348,42.7545,42.5771,42.5968,33060.0
2024-09-18 12:00:00,43.21,43.22,43.01,43.2,82660.0,42.587,42.5968,42.3899,42.5771,82660.0
2024-09-18 12:30:00,43.21,43.28,43.14,43.22,50486.0,42.587,42.656,42.518,42.5968,50486.0
2024-09-18 13:00:00,43.23,43.23,43.11,43.18,58114.0,42.6067,42.6067,42.4884,42.5574,58114.0
2024-09-18 13:30:00,43.2,43.26,43.09,43.13,62575.0,42.5771,42.6363,42.4687,42.5081,62575.0
2024-09-18 14:00:00,43.1,43.85,43.03,43.68,117475.0,42.4786,43.2178,42.4096,43.0502,117475.0
2024-09-18 14:30:00,43.66,44.06,43.36,43.46,80913.0,43.0305,43.4247,42.7348,42.8334,80913.0
2024-09-18 15:00:00,43.37,43.59,43.13,43.42,49861.0,42.7447,42.9615,42.5081,42.794,49861.0
2024-09-18 15:30:00,43.41,43.46,43.03,43.13,367203.0,42.7841,42.8334,42.4096,42.5081,367203.0
2024-09-19 09:30:00,43.99,44.14,43.04,43.15,73834.0,43.3557,43.5036,42.4194,42.5278,73834.0
2024-09-19 10:00:00,43.2,43.24,43.0,43.18,57442.0,42.5771,42.6165,42.38,42.5574,57442.0
2024-09-19 10:30:00,43.18,43.36,42.82,42.82,119965.0,42.5574,42.7348,42.2026,42.2026,119965.0
2024-09-19 11:00:00,42.83,42.86,42.64,42.7,119701.0,42.2125,42.242,42.0252,42.0843,119701.0
2024-09-19 11:30:00,42.71,43.08,42.68,42.96,139093.0,42.0942,42.4589,42.0646,42.3406,139093.0
2024-09-19 12:00:00,42.95,43.01,42.86,42.92,65123.0,42.3307,42.3899,42.242,42.3012,65123.0
2024-09-19 12:30:00,42.92,43.03,42.86,42.91,80149.0,42.3012,42.4096,42.242,42.2913,80149.0
2024-09-19 13:00:00,42.91,43.15,42.82,43.1,97422.0,42.2913,42.5278,42.2026,42.4786,97422.0
2024-09-19 13:30:00,43.09,43.32,43.09,43.23,54176.0,42.4687,42.6954,42.4687,42.6067,54176.0
2024-09-19 14:00:00,43.23,43.25,42.87,42.91,46117.0,42.6067,42.6264,42.2519,42.2913,46117.0
2024-09-19 14:30:00,42.91,42.97,42.79,42.87,58347.0,42.2913,42.3504,42.173,42.2519,58347.0
2024-09-19 15:00:00,42.85,42.85,42.55,42.55,87512.0,42.2322,42.2322,41.9365,41.9365,87512.0
2024-09-19 15:30:00,42.56,42.83,42.48,42.82,297222.0,41.9464,42.2125,41.8675,42.2026,297222.0
2024-09-20 09:30:00,42.62,42.85,42.06,42.7,319547.0,42.0055,42.2322,41.4536,42.0843,319547.0
2024-09-20 10:00:00,42.71,42.85,42.63,42.78,55155.0,42.0942,42.2322,42.0153,42.1632,55155.0
2024-09-20 10:30:00,42.79,42.86,42.54,42.54,55533.0,42.173,42.242,41.9266,41.9266,55533.0
2024-09-20 11:00:00,42.54,42.7,42.52,42.65,50326.0,41.9266,42.0843,41.9069,42.0351,50326.0
2024-09-20 11:30:00,42.63,42.82,42.52,42.76,94193.0,42.0153,42.2026,41.9069,42.1435,94193.0
2024-09-20 12:00:00,42.75,42.75,42.68,42.71,34891.0,42.1336,42.1336,42.0646,42.0942,34891.0
2024-09-20 12:30:00,42.72,42.78,42.66,42.66,46976.0,42.104,42.1632,42.0449,42.0449,46976.0
2024-09-20 13:00:00,42.67,42.69,42.58,42.61,24218.0,42.0548,42.0745,41.9661,41.9956,24218.0
2024-09-20 13:30:00,42.6,42.69,42.56,42.61,25462.0,41.9858,42.0745,41.9464,41.9956,25462.0
2024-09-20 14:00:00,42.6,42.6,42.3,42.33,67088.0,41.9858,41.9858,41.6901,41.7197,67088.0
2024-09-20 14:30:00,42.32,42.36,42.28,42.3,45327.0,41.7098,41.7492,41.6704,41.6901,45327.0
2024-09-20 15:00:00,42.29,42.38,42.21,42.33,59019.0,41.6802,41.7689,41.6014,41.7197,59019.0
2024-09-20 15:30:00,42.33,42.58,42.3,42.55,478092.0,41.7197,41.9661,41.6901,41.9365,478092.0
2024-09-23 09:30:00,43.22,43.9,42.95,43.6,187287.0,42.5968,43.267,42.3307,42.9714,187287.0
2024-09-23 10:00:00,43.62,43.99,43.59,43.69,111659.0,42.9911,43.3557,42.9615,43.0601,111659.0
2024-09-23 10:30:00,43.69,43.7,43.41,43.47,114768.0,43.0601,43.0699,42.7841,42.8432,114768.0
2024-09-23 11:00:00,43.48,43.6,43.42,43.58,113613.0,42.8531,42.9714,42.794,42.9516,113613.0
2024-09-23 11:30:00,43.57,43.62,43.46,43.55,120643.0,42.9418,42.9911,42.8334,42.9221,120643.0
2024-09-23 12:00:00,43.56,43.66,43.46,43.56,116325.0,42.9319,43.0305,42.8334,42.9319,116325.0
2024-09-23 12:30:00,43.56,43.84,43.55,43.84,225014.0,42.9319,43.2079,42.9221,43.2079,225014.0
2024-09-23 13:00:00,43.84,43.98,43.81,43.96,73767.0,43.2079,43.3459,43.1783,43.3262,73767.0
2024-09-23 13:30:00,43.96,44.23,43.93,43.99,132640.0,43.3262,43.5923,43.2966,43.3557,132640.0
2024-09-23 14:00:00,43.99,44.1,43.9,44.05,75163.0,43.3557,43.4641,43.267,43.4149,75163.0
2024-09-23 14:30:00,44.05,44.08,43.98,44.03,88565.0,43.4149,43.4444,43.3459,43.3952,88565.0
2024-09-23 15:00:00,44.02,44.25,44.01,44.19,132856.0,43.3853,43.612,43.3754,43.5529,132856.0
2024-09-23 15:30:00,44.2,44.27,44.02,44.11,454195.0,43.5627,43.6317,43.3853,43.474,454195.0
2024-09-24 09:30:00,45.19,45.82,44.89,44.98,272968.0,44.5384,45.1593,44.2428,44.3315,272968.0
2024-09-24 10:00:00,44.98,45.16,44.8,45.16,97293.0,44.3315,44.5089,44.1541,44.5089,97293.0
2024-09-24 10:30:00,45.17,45.5,45.06,45.46,118554.0,44.5187,44.844,44.4103,44.8045,118554.0
2024-09-24 11:00:00,45.46,45.53,45.19,45.28,120925.0,44.8045,44.8735,44.5384,44.6271,120925.0
2024-09-24 11:30:00,45.28,45.33,44.99,45.09,53491.0,44.6271,44.6764,44.3413,44.4399,53491.0
2024-09-24 12:00:00,45.07,45.18,45.04,45.13,39380.0,44.4202,44.5286,44.3906,44.4793,39380.0
2024-09-24 12:30:00,45.13,45.23,45.05,45.17,56520.0,44.4793,44.5779,44.4005,44.5187,56520.0
2024-09-24 13:00:00,45.17,45.32,45.17,45.29,33436.0,44.5187,44.6666,44.5187,44.637,33436.0
2024-09-24 13:30:00,45.3,45.3,45.18,45.28,42596.0,44.6468,44.6468,44.5286,44.6271,42596.0
2024-09-24 14:00:00,45.28,45.3,45.14,45.2,40727.0,44.6271,44.6468,44.4892,44.5483,40727.0
2024-09-24 14:30:00,45.19,45.32,45.13,45.26,86398.0,44.5384,44.6666,44.4793,44.6074,86398.0
2024-09-24 15:00:00,45.26,45.4,45.23,45.34,78318.0,44.6074,44.7454,44.5779,44.6863,78318.0
2024-09-24 15:30:00,45.34,45.5,45.28,45.4,390438.0,44.6863,44.844,44.6271,44.7454,390438.0
2024-09-25 09:30:00,45.21,45.42,44.96,45.35,86917.0,44.5581,44.7651,44.3117,44.6961,86917.0
2024-09-25 10:00:00,45.36,45.51,45.33,45.5,46461.0,44.706,44.8538,44.6764,44.844,46461.0
2024-09-25 10:30:00,45.51,45.7,45.49,45.66,42903.0,44.8538,45.0411,44.8341,45.0017,42903.0
2024-09-25 11:00:00,45.67,45.72,45.42,45.45,55903.0,45.0115,45.0608,44.7651,44.7947,55903.0
2024-09-25 11:30:00,45.44,45.44,45.33,45.39,41907.0,44.7848,44.7848,44.6764,44.7355,41907.0
2024-09-25 12:00:00,45.41,45.58,45.41,45.5,158986.0,44.7553,44.9228,44.7553,44.844,158986.0
2024-09-25 12:30:00,45.51,45.52,45.39,45.48,47397.0,44.8538,44.8637,44.7355,44.8243,47397.0
2024-09-25 13:00:00,45.47,45.49,45.35,45.35,36136.0,44.8144,44.8341,44.6961,44.6961,36136.0
2024-09-25 13:30:00,45.33,45.54,45.29,45.45,67374.0,44.6764,44.8834,44.637,44.7947,67374.0
2024-09-25 14:00:00,45.45,45.58,45.45,45.51,46716.0,44.7947,44.9228,44.7947,44.8538,46716.0
2024-09-25 14:30:00,45.51,45.62,45.5,45.61,75233.0,44.8538,44.9622,44.844,44.9524,75233.0
2024-09-25 15:00:00,45.61,45.62,45.49,45.59,126287.0,44.9524,44.9622,44.8341,44.9327,126287.0
2024-09-25 15:30:00,45.59,45.77,45.46,45.74,631778.0,44.9327,45.1101,44.8045,45.0805,631778.0
2024-09-26 09:30:00,46.08,47.24,46.08,47.14,320232.0,45.4156,46.5589,45.4156,46.4603,320232.0
2024-09-26 10:00:00,47.17,47.36,46.82,46.92,338560.0,46.4899,46.6771,46.1449,46.2435,338560.0
2024-09-26 10:30:00,46.93,46.98,46.34,46.35,140804.0,46.2533,46.3026,45.6719,45.6817,140804.0
2024-09-26 11:00:00,46.36,46.57,46.31,46.44,125270.0,45.6916,45.8985,45.6423,45.7704,125270.0
2024-09-26 11:30:00,46.44,46.78,46.44,46.72,119226.0,45.7704,46.1055,45.7704,46.0464,119226.0
2024-09-26 12:00:00,46.71,46.78,46.5,46.63,88913.0,46.0365,46.1055,45.8295,45.9577,88913.0
2024-09-26 12:30:00,46.63,46.71,46.61,46.65,54365.0,45.9577,46.0365,45.938,45.9774,54365.0
2024-09-26 13:00:00,46.66,46.75,46.56,46.74,61331.0,45.9872,46.0759,45.8887,46.0661,61331.0
2024-09-26 13:30:00,46.75,46.95,46.73,46.86,113014.0,46.0759,46.2731,46.0562,46.1844,113014.0
2024-09-26 14:00:00,46.86,46.89,46.72,46.79,143392.0,46.1844,46.2139,46.0464,46.1154,143392.0
2024-09-26 14:30:00,46.78,46.98,46.77,46.84,193283.0,46.1055,46.3026,46.0957,46.1646,193283.0
2024-09-26 15:00:00,46.83,46.95,46.71,46.72,146725.0,46.1548,46.2731,46.0365,46.0464,146725.0
2024-09-26 15:30:00,46.72,47.05,46.69,47.0,616591.0,46.0464,46.3716,46.0168,46.3223,616591.0
2024-09-27 09:30:00,47.37,47.46,46.96,47.21,61336.0,46.687,46.7757,46.2829,46.5293,61336.0
2024-09-27 10:00:00,47.21,47.67,47.11,47.65,120543.0,46.5293,46.9827,46.4307,46.963,120543.0
2024-09-27 10:30:00,47.63,47.69,47.51,47.66,55690.0,46.9433,47.0024,46.825,46.9728,55690.0
2024-09-27 11:00:00,47.65,47.76,47.6,47.71,83088.0,46.963,47.0714,46.9137,47.0221,83088.0
2024-09-27 11:30:00,47.71,47.79,47.62,47.64,67168.0,47.0221,47.1009,46.9334,46.9531,67168.0
2024-09-27 12:00:00,47.65,47.73,47.63,47.67,58659.0,46.963,47.0418,46.9433,46.9827,58659.0
2024-09-27 12:30:00,47.67,47.76,47.64,47.67,51791.0,46.9827,47.0714,46.9531,46.9827,51791.0
2024-09-27 13:00:00,47.68,47.68,47.53,47.61,46098.0,46.9925,46.9925,46.8447,46.9235,46098.0
2024-09-27 13:30:00,47.59,47.68,47.55,47.63,85577.0,46.9038,46.9925,46.8644,46.9433,85577.0
2024-09-27 14:00:00,47.63,47.73,47.6,47.66,76158.0,46.9433,47.0418,46.9137,46.9728,76158.0
2024-09-27 14:30:00,47.66,47.68,47.45,47.65,76949.0,46.9728,46.9925,46.7658,46.963,76949.0
2024-09-27 15:00:00,47.66,47.66,47.56,47.63,67256.0,46.9728,46.9728,46.8743,46.9433,67256.0
2024-09-27 15:30:00,47.63,47.98,47.63,47.93,429514.0,46.9433,47.2882,46.9433,47.2389,429514.0
2024-09-30 09:30:00,47.63,47.86,46.74,46.79,270697.0,46.9433,47.1699,46.0661,46.1154,270697.0
2024-09-30 10:00:00,46.79,47.05,46.78,46.85,126451.0,46.1154,46.3716,46.1055,46.1745,126451.0
2024-09-30 10:30:00,46.85,47.12,46.81,46.95,70011.0,46.1745,46.4406,46.1351,46.2731,70011.0
2024-09-30 11:00:00,46.96,47.33,46.96,47.25,79331.0,46.2829,46.6476,46.2829,46.5687,79331.0
2024-09-30 11:30:00,47.25,47.28,47.01,47.03,59797.0,46.5687,46.5983,46.3322,46.3519,59797.0
2024-09-30 12:00:00,47.02,47.11,46.91,47.09,61861.0,46.342,46.4307,46.2336,46.411,61861.0
2024-09-30 12:30:00,47.1,47.1,46.94,47.07,43228.0,46.4209,46.4209,46.2632,46.3913,43228.0
2024-09-30 13:00:00,47.06,47.19,47.03,47.07,55412.0,46.3815,46.5096,46.3519,46.3913,55412.0
2024-09-30 13:30:00,47.06,47.21,47.04,47.08,64256.0,46.3815,46.5293,46.3618,46.4012,64256.0
2024-09-30 14:00:00,47.09,47.18,46.65,46.77,138794.0,46.411,46.4997,45.9774,46.0957,138794.0
2024-09-30 14:30:00,46.77,47.02,46.68,46.92,78434.0,46.0957,46.342,46.0069,46.2435,78434.0
2024-09-30 15:00:00,46.89,46.97,46.78,46.94,128092.0,46.2139,46.2928,46.1055,46.2632,128092.0
2024-09-30 15:30:00,46.93,47.14,46.88,46.98,452744.0,46.2533,46.4603,46.2041,46.3026,452744.0
2024-10-01 09:30:00,46.83,46.83,45.47,45.61,335132.0,46.1548,46.1548,44.8144,44.9524,335132.0
2024-10-01 10:00:00,45.63,45.87,45.34,45.48,213350.0,44.9721,45.2086,44.6863,44.8243,213350.0
2024-10-01 10:30:00,45.48,45.71,45.35,45.69,182693.0,44.8243,45.0509,44.6961,45.0312,182693.0
2024-10-01 11:00:00,45.69,45.74,45.43,45.73,88354.0,45.0312,45.0805,44.775,45.0706,88354.0
2024-10-01 11:30:00,45.72,45.98,45.72,45.84,82101.0,45.0608,45.317,45.0608,45.1791,82101.0
2024-10-01 12:00:00,45.84,45.84,45.69,45.78,76402.0,45.1791,45.1791,45.0312,45.1199,76402.0
2024-10-01 12:30:00,45.78,46.08,45.66,46.02,56257.0,45.1199,45.4156,45.0017,45.3565,56257.0
2024-10-01 13:00:00,46.01,46.03,45.87,45.87,40797.0,45.3466,45.3663,45.2086,45.2086,40797.0
2024-10-01 13:30:00,45.87,46.25,45.86,46.25,48009.0,45.2086,45.5831,45.1988,45.5831,48009.0
2024-10-01 14:00:00,46.26,46.48,46.26,46.47,40457.0,45.593,45.8098,45.593,45.8,40457.0
2024-10-01 14:30:00,46.48,46.5,46.26,46.31,70047.0,45.8098,45.8295,45.593,45.6423,70047.0
2024-10-01 15:00:00,46.31,46.32,46.17,46.26,63244.0,45.6423,45.6521,45.5043,45.593,63244.0
2024-10-01 15:30:00,46.25,46.4,46.11,46.33,342171.0,45.5831,45.731,45.4452,45.662,342171.0
2024-10-02 09:30:00,45.6,46.12,45.59,45.99,64798.0,44.9425,45.455,44.9327,45.3269,64798.0
2024-10-02 10:00:00,45.97,46.43,45.97,46.09,37846.0,45.3072,45.7606,45.3072,45.4255,37846.0
2024-10-02 10:30:00,46.09,46.35,46.07,46.22,32291.0,45.4255,45.6817,45.4057,45.5536,32291.0
2024-10-02 11:00:00,46.21,46.34,46.19,46.29,30444.0,45.5437,45.6719,45.524,45.6226,30444.0
2024-10-02 11:30:00,46.29,46.34,46.22,46.32,24151.0,45.6226,45.6719,45.5536,45.6521,24151.0
2024-10-02 12:00:00,46.32,46.32,46.1,46.18,37294.0,45.6521,45.6521,45.4353,45.5142,37294.0
2024-10-02 12:30:00,46.17,46.21,46.11,46.12,40541.0,45.5043,45.5437,45.4452,45.455,40541.0
2024-10-02 13:00:00,46.13,46.14,46.02,46.07,45271.0,45.4649,45.4747,45.3565,45.4057,45271.0
2024-10-02 13:30:00,46.06,46.19,46.03,46.19,24718.0,45.3959,45.524,45.3663,45.524,24718.0
2024-10-02 14:00:00,46.2,46.2,46.03,46.08,31031.0,45.5339,45.5339,45.3663,45.4156,31031.0
2024-10-02 14:30:00,46.08,46.1,46.02,46.08,36379.0,45.4156,45.4353,45.3565,45.4156,36379.0
2024-10-02 15:00:00,46.08,46.11,45.94,45.95,53194.0,45.4156,45.4452,45.2776,45.2875,53194.0
2024-10-02 15:30:00,45.96,45.96,45.73,45.82,284079.0,45.2973,45.2973,45.0706,45.1593,284079.0
2024-10-03 09:30:00,45.46,45.97,45.37,45.62,83125.0,44.8045,45.3072,44.7158,44.9622,83125.0
2024-10-03 10:00:00,45.59,45.9,45.57,45.65,28547.0,44.9327,45.2382,44.913,44.9918,28547.0
2024-10-03 10:30:00,45.66,45.77,45.3,45.33,31919.0,45.0017,45.1101,44.6468,44.6764,31919.0
2024-10-03 11:00:00,45.32,45.59,45.22,45.57,41670.0,44.6666,44.9327,44.568,44.913,41670.0
2024-10-03 11:30:00,45.58,45.66,45.52,45.58,27170.0,44.9228,45.0017,44.8637,44.9228,27170.0
2024-10-03 12:00:00,45.59,45.75,45.58,45.65,31715.0,44.9327,45.0904,44.9228,44.9918,31715.0
2024-10-03 12:30:00,45.66,45.72,45.55,45.58,46434.0,45.0017,45.0608,44.8932,44.9228,46434.0
2024-10-03 13:00:00,45.55,45.56,45.43,45.43,27537.0,44.8932,44.9031,44.775,44.775,27537.0
2024-10-03 13:30:00,45.41,45.47,45.36,45.37,31467.0,44.7553,44.8144,44.706,44.7158,31467.0
2024-10-03 14:00:00,45.37,45.44,45.35,45.42,30031.0,44.7158,44.7848,44.6961,44.7651,30031.0
2024-10-03 14:30:00,45.41,45.49,45.39,45.45,42257.0,44.7553,44.8341,44.7355,44.7947,42257.0
2024-10-03 15:00:00,45.46,45.58,45.42,45.55,71684.0,44.8045,44.9228,44.7651,44.8932,71684.0
2024-10-03 15:30:00,45.55,45.77,45.41,45.75,457726.0,44.8932,45.1101,44.7553,45.0904,457726.0
2024-10-04 09:30:00,46.31,46.67,46.26,46.58,72044.0,45.6423,45.9971,45.593,45.9084,72044.0
2024-10-04 10:00:00,46.6,46.61,46.03,46.12,69575.0,45.9281,45.938,45.3663,45.455,69575.0
2024-10-04 10:30:00,46.05,46.22,45.89,46.11,44169.0,45.386,45.5536,45.2283,45.4452,44169.0
2024-10-04 11:00:00,46.12,46.17,46.0,46.05,82913.0,45.455,45.5043,45.3368,45.386,82913.0
2024-10-04 11:30:00,46.02,46.12,45.91,46.12,128984.0,45.3565,45.455,45.2481,45.455,128984.0
2024-10-04 12:00:00,46.12,46.36,46.1,46.21,60398.0,45.455,45.6916,45.4353,45.5437,60398.0
2024-10-04 12:30:00,46.22,46.32,46.12,46.16,53885.0,45.5536,45.6521,45.455,45.4944,53885.0
2024-10-04 13:00:00,46.15,46.16,45.96,45.97,62021.0,45.4846,45.4944,45.2973,45.3072,62021.0
2024-10-04 13:30:00,45.97,46.16,45.92,46.07,52506.0,45.3072,45.4944,45.2579,45.4057,52506.0
2024-10-04 14:00:00,46.06,46.2,46.06,46.16,42634.0,45.3959,45.5339,45.3959,45.4944,42634.0
2024-10-04 14:30:00,46.14,46.2,46.07,46.16,61396.0,45.4747,45.5339,45.4057,45.4944,61396.0
2024-10-04 15:00:00,46.15,46.26,46.12,46.23,84852.0,45.4846,45.593,45.455,45.5634,84852.0
2024-10-04 15:30:00,46.22,46.52,46.2,46.5,493925.0,45.5536,45.8493,45.5339,45.8295,493925.0
2024-10-07 09:30:00,46.33,46.42,45.86,45.89,59023.0,45.662,45.7507,45.1988,45.2283,59023.0
2024-10-07 10:00:00,45.91,46.02,45.82,45.93,45547.0,45.2481,45.3565,45.1593,45.2678,45547.0
2024-10-07 10:30:00,45.92,45.95,45.77,45.84,105142.0,45.2579,45.2875,45.1101,45.1791,105142.0
2024-10-07 11:00:00,45.83,45.9,45.79,45.82,72132.0,45.1692,45.2382,45.1298,45.1593,72132.0
2024-10-07 11:30:00,45.84,45.85,45.65,45.81,166188.0,45.1791,45.1889,44.9918,45.1495,166188.0
2024-10-07 12:00:00,45.8,45.86,45.69,45.85,60355.0,45.1396,45.1988,45.0312,45.1889,60355.0
2024-10-07 12:30:00,45.86,45.92,45.78,45.9,32912.0,45.1988,45.2579,45.1199,45.2382,32912.0
2024-10-07 13:00:00,45.9,45.99,45.9,45.95,25722.0,45.2382,45.3269,45.2382,45.2875,25722.0
2024-10-07 13:30:00,45.93,45.95,45.73,45.75,37267.0,45.2678,45.2875,45.0706,45.0904,37267.0
2024-10-07 14:00:00,45.74,45.74,45.58,45.59,165990.0,45.0805,45.0805,44.9228,44.9327,165990.0
2024-10-07 14:30:00,45.58,45.85,45.43,45.73,181861.0,44.9228,45.1889,44.775,45.0706,181861.0
2024-10-07 15:00:00,45.72,45.74,45.6,45.7,98879.0,45.0608,45.0805,44.9425,45.0411,98879.0
2024-10-07 15:30:00,45.7,45.79,45.6,45.67,471615.0,45.0411,45.1298,44.9425,45.0115,471615.0
2024-10-08 09:30:00,45.46,45.54,45.08,45.24,64181.0,44.8045,44.8834,44.43,44.5877,64181.0
2024-10-08 10:00:00,45.24,45.38,45.02,45.34,69786.0,44.5877,44.7257,44.3709,44.6863,69786.0
2024-10-08 10:30:00,45.34,45.51,45.24,45.4,205945.0,44.6863,44.8538,44.5877,44.7454,205945.0
2024-10-08 11:00:00,45.39,45.44,45.19,45.27,66214.0,44.7355,44.7848,44.5384,44.6173,66214.0
2024-10-08 11:30:00,45.27,45.38,45.25,45.3,70927.0,44.6173,44.7257,44.5976,44.6468,70927.0
2024-10-08 12:00:00,45.3,45.54,45.28,45.41,47727.0,44.6468,44.8834,44.6271,44.7553,47727.0
2024-10-08 12:30:00,45.42,45.49,45.31,45.35,30971.0,44.7651,44.8341,44.6567,44.6961,30971.0
2024-10-08 13:00:00,45.36,45.38,45.21,45.22,42453.0,44.706,44.7257,44.5581,44.568,42453.0
2024-10-08 13:30:00,45.21,45.26,45.2,45.26,107802.0,44.5581,44.6074,44.5483,44.6074,107802.0
2024-10-08 14:00:00,45.26,45.41,45.2,45.31,71049.0,44.6074,44.7553,44.5483,44.6567,71049.0
2024-10-08 14:30:00,45.29,45.48,45.28,45.45,42447.0,44.637,44.8243,44.6271,44.7947,42447.0
2024-10-08 15:00:00,45.45,45.45,45.26,45.3,64374.0,44.7947,44.7947,44.6074,44.6468,64374.0
2024-10-08 15:30:00,45.3,45.33,45.24,45.25,270720.0,44.6468,44.6764,44.5877,44.5976,270720.0
2024-10-09 09:30:00,45.25,45.49,45.1,45.41,59982.0,44.5976,44.8341,44.4497,44.7553,59982.0
2024-10-09 10:00:00,45.44,45.53,45.18,45.23,215908.0,44.7848,44.8735,44.5286,44.5779,215908.0
2024-10-09 10:30:00,45.23,45.32,45.19,45.27,35605.0,44.5779,44.6666,44.5384,44.6173,35605.0
2024-10-09 11:00:00,45.27,45.37,45.2,45.32,30829.0,44.6173,44.7158,44.5483,44.6666,30829.0
2024-10-09 11:30:00,45.31,45.42,45.22,45.38,53054.0,44.6567,44.7651,44.568,44.7257,53054.0
2024-10-09 12:00:00,45.37,45.42,45.3,45.3,35304.0,44.7158,44.7651,44.6468,44.6468,35304.0
2024-10-09 12:30:00,45.3,45.31,45.03,45.06,34126.0,44.6468,44.6567,44.3807,44.4103,34126.0
2024-10-09 13:00:00,45.05,45.11,44.99,45.06,43802.0,44.4005,44.4596,44.3413,44.4103,43802.0
2024-10-09 13:30:00,45.06,45.08,44.94,45.06,56994.0,44.4103,44.43,44.292,44.4103,56994.0
2024-10-09 14:00:00,45.05,45.09,44.96,44.97,52573.0,44.4005,44.4399,44.3117,44.3216,52573.0
2024-10-09 14:30:00,44.97,45.01,44.93,44.95,26032.0,44.3216,44.361,44.2822,44.3019,26032.0
2024-10-09 15:00:00,44.93,44.97,44.85,44.97,67309.0,44.2822,44.3216,44.2033,44.3216,67309.0
2024-10-09 15:30:00,44.97,44.99,44.79,44.81,314461.0,44.3216,44.3413,44.1442,44.1639,314461.0
2024-10-10 09:30:00,44.85,44.89,44.59,44.72,102199.0,44.2033,44.2428,43.9471,44.0752,102199.0
2024-10-10 10:00:00,44.75,44.99,44.75,44.82,89739.0,44.1048,44.3413,44.1048,44.1738,89739.0
2024-10-10 10:30:00,44.84,44.9,44.72,44.75,47778.0,44.1935,44.2526,44.0752,44.1048,47778.0
2024-10-10 11:00:00,44.72,44.89,44.67,44.7,68326.0,44.0752,44.2428,44.0259,44.0555,68326.0
2024-10-10 11:30:00,44.7,44.75,44.61,44.68,50500.0,44.0555,44.1048,43.9668,44.0358,50500.0
2024-10-10 12:00:00,44.68,44.7,44.61,44.69,37203.0,44.0358,44.0555,43.9668,44.0456,37203.0
2024-10-10 12:30:00,44.68,44.71,44.6,44.6,38018.0,44.0358,44.0654,43.9569,43.9569,38018.0
2024-10-10 13:00:00,44.61,44.66,44.51,44.65,51284.0,43.9668,44.0161,43.8682,44.0062,51284.0
2024-10-10 13:30:00,44.65,44.67,44.55,44.6,46928.0,44.0062,44.0259,43.9077,43.9569,46928.0
2024-10-10 14:00:00,44.59,44.59,44.39,44.48,42487.0,43.9471,43.9471,43.75,43.8387,42487.0
2024-10-10 14:30:00,44.48,44.51,44.41,44.48,63721.0,43.8387,43.8682,43.7697,43.8387,63721.0
2024-10-10 15:00:00,44.48,44.53,44.45,44.48,101462.0,43.8387,43.8879,43.8091,43.8387,101462.0
2024-10-10 15:30:00,44.49,44.52,44.39,44.41,337777.0,43.8485,43.8781,43.75,43.7697,337777.0
2024-10-11 09:30:00,44.58,44.82,44.58,44.76,76392.0,43.9372,44.1738,43.9372,44.1146,76392.0
2024-10-11 10:00:00,44.76,44.88,44.71,44.81,120592.0,44.1146,44.2329,44.0654,44.1639,120592.0
2024-10-11 10:30:00,44.8,44.96,44.76,44.93,61014.0,44.1541,44.3117,44.1146,44.2822,61014.0
2024-10-11 11:00:00,44.9,45.03,44.85,44.96,61134.0,44.2526,44.3807,44.2033,44.3117,61134.0
2024-10-11 11:30:00,44.96,45.0,44.87,44.94,44038.0,44.3117,44.3512,44.223,44.292,44038.0
2024-10-11 12:00:00,44.93,44.95,44.85,44.93,48911.0,44.2822,44.3019,44.2033,44.2822,48911.0
2024-10-11 12:30:00,44.93,44.98,44.88,44.89,51647.0,44.2822,44.3315,44.2329,44.2428,51647.0
2024-10-11 13:00:00,44.89,45.03,44.84,45.02,151013.0,44.2428,44.3807,44.1935,44.3709,151013.0
2024-10-11 13:30:00,45.02,45.03,44.95,45.03,42908.0,44.3709,44.3807,44.3019,44.3807,42908.0
2024-10-11 14:00:00,45.03,45.05,44.93,44.94,68539.0,44.3807,44.4005,44.2822,44.292,68539.0
2024-10-11 14:30:00,44.95,45.45,44.94,45.27,271056.0,44.3019,44.7947,44.292,44.6173,271056.0
2024-10-11 15:00:00,45.27,45.45,45.26,45.3,105460.0,44.6173,44.7947,44.6074,44.6468,105460.0
2024-10-11 15:30:00,45.3,45.37,45.15,45.26,583256.0,44.6468,44.7158,44.499,44.6074,583256.0
2024-10-14 09:30:00,45.06,45.81,45.06,45.57,159892.0,44.4103,45.1495,44.4103,44.913,159892.0
2024-10-14 10:00:00,45.55,45.67,45.31,45.32,51367.0,44.8932,45.0115,44.6567,44.6666,51367.0
2024-10-14 10:30:00,45.36,45.47,45.33,45.43,31069.0,44.706,44.8144,44.6764,44.775,31069.0
2024-10-14 11:00:00,45.46,45.55,45.37,45.47,84793.0,44.8045,44.8932,44.7158,44.8144,84793.0
2024-10-14 11:30:00,45.45,45.74,45.42,45.68,39648.0,44.7947,45.0805,44.7651,45.0214,39648.0
2024-10-14 12:00:00,45.69,45.78,45.67,45.74,33229.0,45.0312,45.1199,45.0115,45.0805,33229.0
2024-10-14 12:30:00,45.74,45.77,45.65,45.77,34424.0,45.0805,45.1101,44.9918,45.1101,34424.0
2024-10-14 13:00:00,45.77,45.79,45.62,45.63,36993.0,45.1101,45.1298,44.9622,44.9721,36993.0
2024-10-14 13:30:00,45.64,45.7,45.61,45.65,27366.0,44.9819,45.0411,44.9524,44.9918,27366.0
2024-10-14 14:00:00,45.65,45.68,45.61,45.68,23387.0,44.9918,45.0214,44.9524,45.0214,23387.0
2024-10-14 14:30:00,45.68,45.75,45.47,45.47,150035.0,45.0214,45.0904,44.8144,44.8144,150035.0
2024-10-14 15:00:00,45.46,45.6,45.44,45.55,70025.0,44.8045,44.9425,44.7848,44.8932,70025.0
2024-10-14 15:30:00,45.55,45.66,45.51,45.59,349695.0,44.8932,45.0017,44.8538,44.9327,349695.0
2024-10-15 09:30:00,45.51,45.82,45.35,45.58,67883.0,44.8538,45.1593,44.6961,44.9228,67883.0
2024-10-15 10:00:00,45.61,45.63,45.42,45.52,73743.0,44.9524,44.9721,44.7651,44.8637,73743.0
2024-10-15 10:30:00,45.5,45.89,45.43,45.84,59987.0,44.844,45.2283,44.775,45.1791,59987.0
2024-10-15 11:00:00,45.84,45.95,45.68,45.82,55744.0,45.1791,45.2875,45.0214,45.1593,55744.0
2024-10-15 11:30:00,45.82,45.86,45.11,45.41,664784.0,45.1593,45.1988,44.4596,44.7553,664784.0
2024-10-15 12:00:00,45.41,45.73,45.41,45.54,74914.0,44.7553,45.0706,44.7553,44.8834,74914.0
2024-10-15 12:30:00,45.53,45.58,45.36,45.41,58806.0,44.8735,44.9228,44.706,44.7553,58806.0
2024-10-15 13:00:00,45.41,45.51,45.35,45.36,50893.0,44.7553,44.8538,44.6961,44.706,50893.0
2024-10-15 13:30:00,45.35,45.44,45.33,45.38,76376.0,44.6961,44.7848,44.6764,44.7257,76376.0
2024-10-15 14:00:00,45.38,45.45,45.31,45.38,108073.0,44.7257,44.7947,44.6567,44.7257,108073.0
2024-10-15 14:30:00,45.39,45.41,45.31,45.37,39907.0,44.7355,44.7553,44.6567,44.7158,39907.0
2024-10-15 15:00:00,45.36,45.37,45.23,45.3,73676.0,44.706,44.7158,44.5779,44.6468,73676.0
2024-10-15 15:30:00,45.3,45.36,45.13,45.22,340953.0,44.6468,44.706,44.4793,44.568,340953.0
2024-10-16 09:30:00,45.44,45.74,45.21,45.66,65916.0,44.7848,45.0805,44.5581,45.0017,65916.0
2024-10-16 10:00:00,45.68,45.86,45.41,45.48,50520.0,45.0214,45.1988,44.7553,44.8243,50520.0
2024-10-16 10:30:00,45.46,45.64,45.46,45.53,59813.0,44.8045,44.9819,44.8045,44.8735,59813.0
2024-10-16 11:00:00,45.54,45.62,45.44,45.5,38100.0,44.8834,44.9622,44.7848,44.844,38100.0
2024-10-16 11:30:00,45.5,45.52,45.41,45.48,36537.0,44.844,44.8637,44.7553,44.8243,36537.0
2024-10-16 12:00:00,45.49,45.56,45.45,45.49,28602.0,44.8341,44.9031,44.7947,44.8341,28602.0
2024-10-16 12:30:00,45.48,45.53,45.45,45.49,30768.0,44.8243,44.8735,44.7947,44.8341,30768.0
2024-10-16 13:00:00,45.52,45.52,45.39,45.45,20505.0,44.8637,44.8637,44.7355,44.7947,20505.0
2024-10-16 13:30:00,45.46,45.57,45.46,45.56,15815.0,44.8045,44.913,44.8045,44.9031,15815.0
2024-10-16 14:00:00,45.55,45.57,45.47,45.48,86963.0,44.8932,44.913,44.8144,44.8243,86963.0
2024-10-16 14:30:00,45.49,45.51,45.25,45.32,51745.0,44.8341,44.8538,44.5976,44.6666,51745.0
2024-10-16 15:00:00,45.32,45.41,45.3,45.34,51653.0,44.6666,44.7553,44.6468,44.6863,51653.0
2024-10-16 15:30:00,45.35,45.52,45.34,45.47,359416.0,44.6961,44.8637,44.6863,44.8144,359416.0
2024-10-17 09:30:00,45.56,45.98,45.56,45.89,96922.0,44.9031,45.317,44.9031,45.2283,96922.0
2024-10-17 10:00:00,45.89,45.91,45.42,45.5,91780.0,45.2283,45.2481,44.7651,44.844,91780.0
2024-10-17 10:30:00,45.5,45.77,45.5,45.53,82106.0,44.844,45.1101,44.844,44.8735,82106.0
2024-10-17 11:00:00,45.53,45.62,45.25,45.3,153913.0,44.8735,44.9622,44.5976,44.6468,153913.0
2024-10-17 11:30:00,45.31,45.32,45.14,45.3,68487.0,44.6567,44.6666,44.4892,44.6468,68487.0
2024-10-17 12:00:00,45.29,45.34,45.2,45.23,36785.0,44.637,44.6863,44.5483,44.5779,36785.0
2024-10-17 12:30:00,45.23,45.43,45.23,45.4,38629.0,44.5779,44.775,44.5779,44.7454,38629.0
2024-10-17 13:00:00,45.4,45.4,45.3,45.36,39883.0,44.7454,44.7454,44.6468,44.706,39883.0
2024-10-17 13:30:00,45.36,45.49,45.33,45.45,42541.0,44.706,44.8341,44.6764,44.7947,42541.0
2024-10-17 14:00:00,45.46,45.48,45.36,45.37,42405.0,44.8045,44.8243,44.706,44.7158,42405.0
2024-10-17 14:30:00,45.36,45.41,45.32,45.34,40755.0,44.706,44.7553,44.6666,44.6863,40755.0
2024-10-17 15:00:00,45.34,45.42,45.2,45.21,82391.0,44.6863,44.7651,44.5483,44.5581,82391.0
2024-10-17 15:30:00,45.22,45.31,45.13,45.18,422731.0,44.568,44.6567,44.4793,44.5286,422731.0
2024-10-18 09:30:00,45.38,45.39,44.95,45.18,141117.0,44.7257,44.7355,44.3019,44.5286,141117.0
2024-10-18 10:00:00,45.2,45.26,44.95,45.09,106380.0,44.5483,44.6074,44.3019,44.4399,106380.0
2024-10-18 10:30:00,45.11,45.15,44.92,44.98,97728.0,44.4596,44.499,44.2723,44.3315,97728.0
2024-10-18 11:00:00,44.97,45.0,44.8,44.88,53770.0,44.3216,44.3512,44.1541,44.2329,53770.0
2024-10-18 11:30:00,44.87,45.02,44.86,45.01,46286.0,44.223,44.3709,44.2132,44.361,46286.0
2024-10-18 12:00:00,45.02,45.1,45.01,45.07,61921.0,44.3709,44.4497,44.361,44.4202,61921.0
2024-10-18 12:30:00,45.07,45.11,44.97,44.97,47636.0,44.4202,44.4596,44.3216,44.3216,47636.0
2024-10-18 13:00:00,44.99,45.03,44.92,45.0,26614.0,44.3413,44.3807,44.2723,44.3512,26614.0
2024-10-18 13:30:00,45.0,45.14,45.0,45.09,55042.0,44.3512,44.4892,44.3512,44.4399,55042.0
2024-10-18 14:00:00,45.08,45.09,44.98,45.04,57034.0,44.43,44.4399,44.3315,44.3906,57034.0
2024-10-18 14:30:00,45.03,45.05,44.82,44.83,49263.0,44.3807,44.4005,44.1738,44.1836,49263.0
2024-10-18 15:00:00,44.83,44.89,44.72,44.82,93179.0,44.1836,44.2428,44.0752,44.1738,93179.0
2024-10-18 15:30:00,44.84,45.35,44.84,45.15,661545.0,44.1935,44.6961,44.1935,44.499,661545.0
2024-10-21 09:30:00,45.16,45.48,45.02,45.16,61122.0,44.5089,44.8243,44.3709,44.5089,61122.0
2024-10-21 10:00:00,45.15,45.15,44.88,44.92,49817.0,44.499,44.499,44.2329,44.2723,49817.0
2024-10-21 10:30:00,44.9,45.01,44.84,44.86,55120.0,44.2526,44.361,44.1935,44.2132,55120.0
2024-10-21 11:00:00,44.86,44.86,44.64,44.8,44364.0,44.2132,44.2132,43.9964,44.1541,44364.0
2024-10-21 11:30:00,44.78,44.78,44.59,44.72,80890.0,44.1343,44.1343,43.9471,44.0752,80890.0
2024-10-21 12:00:00,44.76,44.76,44.61,44.63,69727.0,44.1146,44.1146,43.9668,43.9865,69727.0
2024-10-21 12:30:00,44.64,44.64,44.5,44.59,65570.0,43.9964,43.9964,43.8584,43.9471,65570.0
2024-10-21 13:00:00,44.59,44.7,44.56,44.6,60728.0,43.9471,44.0555,43.9175,43.9569,60728.0
2024-10-21 13:30:00,44.6,44.6,44.49,44.53,27008.0,43.9569,43.9569,43.8485,43.8879,27008.0
2024-10-21 14:00:00,44.53,44.54,44.45,44.52,53613.0,43.8879,43.8978,43.8091,43.8781,53613.0
2024-10-21 14:30:00,44.54,44.54,44.41,44.43,46065.0,43.8978,43.8978,43.7697,43.7894,46065.0
2024-10-21 15:00:00,44.44,44.59,44.43,44.53,90494.0,43.7992,43.9471,43.7894,43.8879,90494.0
2024-10-21 15:30:00,44.52,44.53,44.36,44.5,384527.0,43.8781,43.8879,43.7204,43.8584,384527.0
2024-10-22 09:30:00,44.18,44.24,43.92,44.04,75920.0,43.543,43.6021,43.2867,43.405,75920.0
2024-10-22 10:00:00,44.06,44.19,44.03,44.05,40308.0,43.4247,43.5529,43.3952,43.4149,40308.0
2024-10-22 10:30:00,44.01,44.09,44.01,44.06,55605.0,43.3754,43.4543,43.3754,43.4247,55605.0
2024-10-22 11:00:00,44.05,44.05,43.83,43.84,50374.0,43.4149,43.4149,43.198,43.2079,50374.0
2024-10-22 11:30:00,43.84,43.89,43.81,43.86,28184.0,43.2079,43.2572,43.1783,43.2276,28184.0
2024-10-22 12:00:00,43.85,43.85,43.79,43.85,30124.0,43.2178,43.2178,43.1586,43.2178,30124.0
2024-10-22 12:30:00,43.86,44.0,43.83,43.87,44761.0,43.2276,43.3656,43.198,43.2375,44761.0
2024-10-22 13:00:00,43.87,43.96,43.86,43.92,27337.0,43.2375,43.3262,43.2276,43.2867,27337.0
2024-10-22 13:30:00,43.92,43.99,43.86,43.99,39005.0,43.2867,43.3557,43.2276,43.3557,39005.0
2024-10-22 14:00:00,44.0,44.02,43.94,43.97,29463.0,43.3656,43.3853,43.3065,43.336,29463.0
2024-10-22 14:30:00,43.97,44.13,43.96,43.98,70979.0,43.336,43.4937,43.3262,43.3459,70979.0
2024-10-22 15:00:00,43.97,44.11,43.96,44.01,96781.0,43.336,43.474,43.3262,43.3754,96781.0
2024-10-22 15:30:00,44.01,44.14,43.9,43.92,265825.0,43.3754,43.5036,43.267,43.2867,265825.0
2024-10-23 09:30:00,43.59,43.87,43.35,43.81,63586.0,42.9615,43.2375,42.725,43.1783,63586.0
2024-10-23 10:00:00,43.81,43.84,43.71,43.8,33685.0,43.1783,43.2079,43.0798,43.1685,33685.0
2024-10-23 10:30:00,43.79,43.79,43.57,43.57,36007.0,43.1586,43.1586,42.9418,42.9418,36007.0
2024-10-23 11:00:00,43.56,43.64,43.52,43.54,37776.0,42.9319,43.0108,42.8925,42.9122,37776.0
2024-10-23 11:30:00,43.54,43.73,43.5,43.72,67080.0,42.9122,43.0995,42.8728,43.0896,67080.0
2024-10-23 12:00:00,43.71,43.71,43.5,43.54,40794.0,43.0798,43.0798,42.8728,42.9122,40794.0
2024-10-23 12:30:00,43.53,43.67,43.44,43.62,45796.0,42.9024,43.0403,42.8137,42.9911,45796.0
2024-10-23 13:00:00,43.62,43.62,43.39,43.41,50080.0,42.9911,42.9911,42.7644,42.7841,50080.0
2024-10-23 13:30:00,43.42,43.43,43.23,43.25,54223.0,42.794,42.8038,42.6067,42.6264,54223.0
2024-10-23 14:00:00,43.26,43.28,43.07,43.18,51894.0,42.6363,42.656,42.449,42.5574,51894.0
2024-10-23 14:30:00,43.17,43.3,43.16,43.29,52569.0,42.5476,42.6757,42.5377,42.6658,52569.0
2024-10-23 15:00:00,43.29,43.51,43.27,43.5,46293.0,42.6658,42.8827,42.6461,42.8728,46293.0
2024-10-23 15:30:00,43.5,43.59,43.39,43.54,450342.0,42.8728,42.9615,42.7644,42.9122,450342.0
2024-10-24 09:30:00,43.83,44.13,43.69,43.79,65360.0,43.198,43.4937,43.0601,43.1586,65360.0
2024-10-24 10:00:00,43.77,43.9,43.58,43.83,31726.0,43.1389,43.267,42.9516,43.198,31726.0
2024-10-24 10:30:00,43.83,43.98,43.82,43.95,147044.0,43.198,43.3459,43.1882,43.3163,147044.0
2024-10-24 11:00:00,43.95,44.07,43.9,44.05,70784.0,43.3163,43.4346,43.267,43.4149,70784.0
2024-10-24 11:30:00,44.05,44.14,43.91,43.91,71647.0,43.4149,43.5036,43.2769,43.2769,71647.0
2024-10-24 12:00:00,43.91,43.98,43.87,43.96,37707.0,43.2769,43.3459,43.2375,43.3262,37707.0
2024-10-24 12:30:00,43.96,44.22,43.96,44.21,108425.0,43.3262,43.5824,43.3262,43.5726,108425.0
2024-10-24 13:00:00,44.2,44.31,44.17,44.2,33620.0,43.5627,43.6711,43.5331,43.5627,33620.0
2024-10-24 13:30:00,44.2,44.3,44.18,44.19,43691.0,43.5627,43.6613,43.543,43.5529,43691.0
2024-10-24 14:00:00,44.19,44.25,44.13,44.15,53935.0,43.5529,43.612,43.4937,43.5134,53935.0
2024-10-24 14:30:00,44.15,44.23,44.11,44.21,49717.0,43.5134,43.5923,43.474,43.5726,49717.0
2024-10-24 15:00:00,44.2,44.33,44.15,44.33,91208.0,43.5627,43.6908,43.5134,43.6908,91208.0
2024-10-24 15:30:00,44.32,44.5,44.32,44.48,546983.0,43.681,43.8584,43.681,43.8387,546983.0
2024-10-25 09:30:00,49.8,51.26,48.5,50.95,4770376.0,49.082,50.5209,47.8007,50.2154,4770376.0
2024-10-25 10:00:00,50.91,51.59,50.52,51.43,1363631.0,50.176,50.8462,49.7916,50.6885,1363631.0
2024-10-25 10:30:00,51.43,51.53,51.0,51.24,1366615.0,50.6885,50.787,50.2647,50.5012,1366615.0
2024-10-25 11:00:00,51.25,51.27,50.53,50.64,708708.0,50.5111,50.5308,49.8014,49.9099,708708.0
2024-10-25 11:30:00,50.65,51.0,50.6,50.85,411830.0,49.9197,50.2647,49.8704,50.1168,411830.0
2024-10-25 12:00:00,50.85,51.08,50.77,50.83,428353.0,50.1168,50.3435,50.038,50.0971,428353.0
2024-10-25 12:30:00,50.83,51.01,50.79,50.87,282528.0,50.0971,50.2745,50.0577,50.1365,282528.0
2024-10-25 13:00:00,50.88,50.98,50.61,50.61,424051.0,50.1464,50.2449,49.8803,49.8803,424051.0
2024-10-25 13:30:00,50.62,50.63,50.25,50.31,358922.0,49.8901,49.9,49.5255,49.5846,358922.0
2024-10-25 14:00:00,50.33,50.39,49.98,50.19,581907.0,49.6043,49.6635,49.2594,49.4663,581907.0
2024-10-25 14:30:00,50.18,50.58,50.04,50.13,550754.0,49.4565,49.8507,49.3185,49.4072,550754.0
2024-10-25 15:00:00,50.14,50.37,49.98,50.16,551211.0,49.4171,49.6437,49.2594,49.4368,551211.0
2024-10-25 15:30:00,50.16,50.51,49.99,50.51,1670226.0,49.4368,49.7817,49.2692,49.7817,1670226.0
2024-10-28 09:30:00,50.84,51.96,50.84,51.2,488170.0,50.107,51.2108,50.107,50.4618,488170.0
2024-10-28 10:00:00,51.2,51.39,50.88,51.38,282703.0,50.4618,50.649,50.1464,50.6392,282703.0
2024-10-28 10:30:00,51.36,51.85,51.28,51.29,296659.0,50.6195,51.1024,50.5406,50.5505,296659.0
2024-10-28 11:00:00,51.28,51.58,51.25,51.53,251710.0,50.5406,50.8363,50.5111,50.787,251710.0
2024-10-28 11:30:00,51.51,51.63,51.36,51.41,180471.0,50.7673,50.8856,50.6195,50.6687,180471.0
2024-10-28 12:00:00,51.41,51.44,51.12,51.12,127621.0,50.6687,50.6983,50.3829,50.3829,127621.0
2024-10-28 12:30:00,51.11,51.18,50.96,51.07,112671.0,50.3731,50.4421,50.2252,50.3337,112671.0
2024-10-28 13:00:00,51.06,51.1,50.99,51.08,110270.0,50.3238,50.3632,50.2548,50.3435,110270.0
2024-10-28 13:30:00,51.08,51.1,50.74,50.77,139659.0,50.3435,50.3632,50.0084,50.038,139659.0
2024-10-28 14:00:00,50.77,51.05,50.71,50.81,115873.0,50.038,50.3139,49.9788,50.0774,115873.0
2024-10-28 14:30:00,50.82,50.93,50.7,50.86,117164.0,50.0873,50.1957,49.969,50.1267,117164.0
2024-10-28 15:00:00,50.84,50.93,50.7,50.71,157793.0,50.107,50.1957,49.969,49.9788,157793.0
2024-10-28 15:30:00,50.71,51.03,50.42,50.47,1128153.0,49.9788,50.2942,49.693,49.7423,1128153.0
2024-10-29 09:30:00,49.7,49.7,48.98,49.63,401619.0,48.9834,48.9834,48.2738,48.9144,401619.0
2024-10-29 10:00:00,49.65,49.68,49.35,49.4,245760.0,48.9341,48.9637,48.6385,48.6877,245760.0
2024-10-29 10:30:00,49.4,49.86,49.37,49.66,191123.0,48.6877,49.1411,48.6582,48.944,191123.0
2024-10-29 11:00:00,49.66,49.75,49.46,49.58,183365.0,48.944,49.0327,48.7469,48.8651,183365.0
2024-10-29 11:30:00,49.58,49.8,49.58,49.62,161965.0,48.8651,49.082,48.8651,48.9046,161965.0
2024-10-29 12:00:00,49.62,49.67,49.34,49.34,139601.0,48.9046,48.9538,48.6286,48.6286,139601.0
2024-10-29 12:30:00,49.35,49.35,49.03,49.05,201732.0,48.6385,48.6385,48.3231,48.3428,201732.0
2024-10-29 13:00:00,49.05,49.14,48.86,49.04,275615.0,48.3428,48.4315,48.1555,48.3329,275615.0
2024-10-29 13:30:00,49.04,49.04,48.77,48.84,310457.0,48.3329,48.3329,48.0668,48.1358,310457.0
2024-10-29 14:00:00,48.83,48.85,48.53,48.54,369061.0,48.1259,48.1457,47.8303,47.8401,369061.0
2024-10-29 14:30:00,48.55,48.87,48.42,48.85,407078.0,47.85,48.1654,47.7219,48.1457,407078.0
2024-10-29 15:00:00,48.87,48.99,48.66,48.82,171517.0,48.1654,48.2836,47.9584,48.1161,171517.0
2024-10-29 15:30:00,48.82,49.12,48.68,49.04,576117.0,48.1161,48.4118,47.9781,48.3329,576117.0
2024-10-30 09:30:00,48.59,49.25,48.59,49.25,191654.0,47.8894,48.5399,47.8894,48.5399,191654.0
2024-10-30 10:00:00,49.25,49.43,49.14,49.28,171056.0,48.5399,48.7173,48.4315,48.5695,171056.0
2024-10-30 10:30:00,49.29,49.3,49.04,49.04,164655.0,48.5793,48.5892,48.3329,48.3329,164655.0
2024-10-30 11:00:00,49.05,49.09,48.94,48.98,71225.0,48.3428,48.3822,48.2344,48.2738,71225.0
2024-10-30 11:30:00,49.0,49.14,48.99,49.05,119984.0,48.2935,48.4315,48.2836,48.3428,119984.0
2024-10-30 12:00:00,49.04,49.07,48.75,48.81,247926.0,48.3329,48.3625,48.0471,48.1062,247926.0
2024-10-30 12:30:00,48.8,48.81,48.72,48.77,106447.0,48.0964,48.1062,48.0175,48.0668,106447.0
2024-10-30 13:00:00,48.77,48.8,48.64,48.66,95203.0,48.0668,48.0964,47.9387,47.9584,95203.0
2024-10-30 13:30:00,48.65,48.78,48.49,48.68,122129.0,47.9485,48.0767,47.7909,47.9781,122129.0
2024-10-30 14:00:00,48.67,48.73,48.47,48.5,160930.0,47.9683,48.0274,47.7711,47.8007,160930.0
2024-10-30 14:30:00,48.5,48.58,48.43,48.52,197901.0,47.8007,47.8796,47.7317,47.8204,197901.0
2024-10-30 15:00:00,48.52,48.52,48.31,48.31,174845.0,47.8204,47.8204,47.6134,47.6134,174845.0
2024-10-30 15:30:00,48.31,48.42,48.1,48.39,1009041.0,47.6134,47.7219,47.4065,47.6923,1009041.0
2024-10-31 09:30:00,48.32,48.41,47.64,47.7,145193.0,47.6233,47.712,46.9531,47.0122,145193.0
2024-10-31 10:00:00,47.69,47.7,47.33,47.54,109787.0,47.0024,47.0122,46.6476,46.8545,109787.0
2024-10-31 10:30:00,47.54,47.92,47.53,47.71,114580.0,46.8545,47.2291,46.8447,47.0221,114580.0
2024-10-31 11:00:00,47.68,47.82,47.54,47.62,75520.0,46.9925,47.1305,46.8545,46.9334,75520.0
2024-10-31 11:30:00,47.63,47.65,47.36,47.46,78660.0,46.9433,46.963,46.6771,46.7757,78660.0
2024-10-31 12:00:00,47.47,47.62,47.36,47.6,73814.0,46.7856,46.9334,46.6771,46.9137,73814.0
2024-10-31 12:30:00,47.59,47.68,47.49,47.54,108452.0,46.9038,46.9925,46.8053,46.8545,108452.0
2024-10-31 13:00:00,47.54,47.67,47.44,47.64,109257.0,46.8545,46.9827,46.756,46.9531,109257.0
2024-10-31 13:30:00,47.62,47.73,47.58,47.68,59198.0,46.9334,47.0418,46.894,46.9925,59198.0
2024-10-31 14:00:00,47.69,47.72,47.53,47.56,86713.0,47.0024,47.032,46.8447,46.8743,86713.0
2024-10-31 14:30:00,47.56,47.84,47.55,47.81,76865.0,46.8743,47.1502,46.8644,47.1207,76865.0
2024-10-31 15:00:00,47.8,47.81,47.59,47.7,126002.0,47.1108,47.1207,46.9038,47.0122,126002.0
2024-10-31 15:30:00,47.71,47.75,47.39,47.47,698379.0,47.0221,47.0615,46.7067,46.7856,698379.0
2024-11-01 09:30:00,47.58,47.67,47.21,47.25,120652.0,46.894,46.9827,46.5293,46.5687,120652.0
2024-11-01 10:00:00,47.25,47.27,46.87,47.05,122026.0,46.5687,46.5884,46.1942,46.3716,122026.0
2024-11-01 10:30:00,47.04,47.19,46.77,47.18,154470.0,46.3618,46.5096,46.0957,46.4997,154470.0
2024-11-01 11:00:00,47.18,47.52,47.06,47.45,110784.0,46.4997,46.8348,46.3815,46.7658,110784.0
2024-11-01 11:30:00,47.45,47.46,47.21,47.26,66232.0,46.7658,46.7757,46.5293,46.5786,66232.0
2024-11-01 12:00:00,47.26,47.32,47.17,47.18,49356.0,46.5786,46.6377,46.4899,46.4997,49356.0
2024-11-01 12:30:00,47.18,47.2,47.01,47.08,51608.0,46.4997,46.5195,46.3322,46.4012,51608.0
2024-11-01 13:00:00,47.08,47.19,47.08,47.17,44669.0,46.4012,46.5096,46.4012,46.4899,44669.0
2024-11-01 13:30:00,47.17,47.17,46.91,46.97,60386.0,46.4899,46.4899,46.2336,46.2928,60386.0
2024-11-01 14:00:00,46.97,47.13,46.97,46.99,88174.0,46.2928,46.4505,46.2928,46.3125,88174.0
2024-11-01 14:30:00,46.99,47.2,46.93,47.15,179818.0,46.3125,46.5195,46.2533,46.4702,179818.0
2024-11-01 15:00:00,47.15,47.27,47.11,47.11,118587.0,46.4702,46.5884,46.4307,46.4307,118587.0
2024-11-01 15:30:00,47.1,47.17,46.9,46.97,424885.0,46.4209,46.4899,46.2238,46.2928,424885.0
2024-11-04 09:30:00,47.22,48.35,47.22,48.29,510976.0,46.5392,47.6529,46.5392,47.5937,510976.0
2024-11-04 10:00:00,48.3,48.65,48.27,48.61,240355.0,47.6036,47.9485,47.574,47.9091,240355.0
2024-11-04 10:30:00,48.6,48.73,48.47,48.55,141585.0,47.8993,48.0274,47.7711,47.85,141585.0
2024-11-04 11:00:00,48.55,48.67,48.41,48.53,88252.0,47.85,47.9683,47.712,47.8303,88252.0
2024-11-04 11:30:00,48.55,48.72,48.46,48.63,126636.0,47.85,48.0175,47.7613,47.9288,126636.0
2024-11-04 12:00:00,48.63,48.67,48.47,48.53,87694.0,47.9288,47.9683,47.7711,47.8303,87694.0
2024-11-04 12:30:00,48.54,48.6,48.4,48.45,72214.0,47.8401,47.8993,47.7021,47.7514,72214.0
2024-11-04 13:00:00,48.44,48.52,48.2,48.47,99809.0,47.7416,47.8204,47.505,47.7711,99809.0
2024-11-04 13:30:00,48.46,48.47,48.29,48.38,62583.0,47.7613,47.7711,47.5937,47.6824,62583.0
2024-11-04 14:00:00,48.38,48.51,48.31,48.44,111494.0,47.6824,47.8106,47.6134,47.7416,111494.0
2024-11-04 14:30:00,48.44,48.63,48.42,48.63,195571.0,47.7416,47.9288,47.7219,47.9288,195571.0
2024-11-04 15:00:00,48.62,48.62,48.39,48.4,130823.0,47.919,47.919,47.6923,47.7021,130823.0
2024-11-04 15:30:00,48.4,48.57,48.34,48.56,499090.0,47.7021,47.8697,47.643,47.8598,499090.0
2024-11-05 09:30:00,48.25,48.97,48.25,48.73,155886.0,47.5543,48.2639,47.5543,48.0274,155886.0
2024-11-05 10:00:00,48.75,48.99,48.66,48.7,99392.0,48.0471,48.2836,47.9584,47.9978,99392.0
2024-11-05 10:30:00,48.7,48.9,48.62,48.83,84994.0,47.9978,48.1949,47.919,48.1259,84994.0
2024-11-05 11:00:00,48.84,49.17,48.82,49.15,126477.0,48.1358,48.461,48.1161,48.4413,126477.0
2024-11-05 11:30:00,49.15,49.2,49.06,49.16,130511.0,48.4413,48.4906,48.3526,48.4512,130511.0
2024-11-05 12:00:00,49.17,49.22,49.11,49.15,63181.0,48.461,48.5103,48.4019,48.4413,63181.0
2024-11-05 12:30:00,49.15,49.25,49.13,49.17,76995.0,48.4413,48.5399,48.4216,48.461,76995.0
2024-11-05 13:00:00,49.18,49.2,49.1,49.17,73353.0,48.4709,48.4906,48.3921,48.461,73353.0
2024-11-05 13:30:00,49.17,49.24,49.11,49.15,152431.0,48.461,48.53,48.4019,48.4413,152431.0
2024-11-05 14:00:00,49.15,49.33,49.14,49.3,88180.0,48.4413,48.6187,48.4315,48.5892,88180.0
2024-11-05 14:30:00,49.29,49.35,49.23,49.29,117317.0,48.5793,48.6385,48.5202,48.5793,117317.0
2024-11-05 15:00:00,49.3,49.45,49.26,49.44,149738.0,48.5892,48.737,48.5497,48.7272,149738.0
2024-11-05 15:30:00,49.44,49.58,49.32,49.42,590050.0,48.7272,48.8651,48.6089,48.7074,590050.0
2024-11-06 09:30:00,50.54,50.98,49.38,49.44,341172.0,49.8113,50.2449,48.668,48.7272,341172.0
2024-11-06 10:00:00,49.5,49.78,49.29,49.71,273514.0,48.7863,49.0623,48.5793,48.9933,273514.0
2024-11-06 10:30:00,49.68,49.7,49.43,49.52,156782.0,48.9637,48.9834,48.7173,48.806,156782.0
2024-11-06 11:00:00,49.5,49.76,49.48,49.7,139362.0,48.7863,49.0425,48.7666,48.9834,139362.0
2024-11-06 11:30:00,49.72,49.72,49.49,49.71,114285.0,49.0031,49.0031,48.7764,48.9933,114285.0
2024-11-06 12:00:00,49.71,49.75,49.55,49.66,192326.0,48.9933,49.0327,48.8356,48.944,192326.0
2024-11-06 12:30:00,49.67,49.93,49.61,49.9,321038.0,48.9538,49.2101,48.8947,49.1805,321038.0
2024-11-06 13:00:00,49.9,50.25,49.83,50.15,251680.0,49.1805,49.5255,49.1115,49.4269,251680.0
2024-11-06 13:30:00,50.14,50.31,50.04,50.25,441005.0,49.4171,49.5846,49.3185,49.5255,441005.0
2024-11-06 14:00:00,50.24,50.39,50.22,50.26,220074.0,49.5156,49.6635,49.4959,49.5353,220074.0
2024-11-06 14:30:00,50.26,50.26,49.95,50.12,291357.0,49.5353,49.5353,49.2298,49.3973,291357.0
2024-11-06 15:00:00,50.1,50.29,50.03,50.18,297093.0,49.3776,49.5649,49.3086,49.4565,297093.0
2024-11-06 15:30:00,50.18,50.18,49.67,49.78,1066691.0,49.4565,49.4565,48.9538,49.0623,1066691.0
2024-11-07 09:30:00,52.0,52.5,51.5,51.89,1032147.0,51.2502,51.743,50.7575,51.1418,1032147.0
2024-11-07 10:00:00,51.89,51.98,51.31,51.7,431682.0,51.1418,51.2305,50.5702,50.9546,431682.0
2024-11-07 10:30:00,51.7,51.98,51.69,51.86,280891.0,50.9546,51.2305,50.9447,51.1123,280891.0
2024-11-07 11:00:00,51.89,52.22,51.75,51.84,267181.0,51.1418,51.4671,51.0038,51.0925,267181.0
2024-11-07 11:30:00,51.85,51.99,51.69,51.96,244999.0,51.1024,51.2404,50.9447,51.2108,244999.0
2024-11-07 12:00:00,51.94,52.31,51.81,52.2,242846.0,51.1911,51.5558,51.063,51.4474,242846.0
2024-11-07 12:30:00,52.2,52.23,52.02,52.14,122811.0,51.4474,51.4769,51.27,51.3882,122811.0
2024-11-07 13:00:00,52.14,52.22,51.61,51.64,227677.0,51.3882,51.4671,50.8659,50.8954,227677.0
2024-11-07 13:30:00,51.65,51.85,51.5,51.85,199850.0,50.9053,51.1024,50.7575,51.1024,199850.0
2024-11-07 14:00:00,51.85,51.98,51.25,51.28,258048.0,51.1024,51.2305,50.5111,50.5406,258048.0
2024-11-07 14:30:00,51.3,51.58,51.26,51.5,153256.0,50.5603,50.8363,50.5209,50.7575,153256.0
2024-11-07 15:00:00,51.5,51.89,51.43,51.63,361059.0,50.7575,51.1418,50.6885,50.8856,361059.0
2024-11-07 15:30:00,51.62,51.7,51.39,51.54,886492.0,50.8757,50.9546,50.649,50.7969,886492.0
2024-11-08 09:30:00,50.62,51.64,50.51,50.59,254639.0,49.8901,50.8954,49.7817,49.8606,254639.0
2024-11-08 10:00:00,50.6,50.86,50.37,50.6,208531.0,49.8704,50.1267,49.6437,49.8704,208531.0
2024-11-08 10:30:00,50.59,51.33,50.58,51.32,189532.0,49.8606,50.5899,49.8507,50.58,189532.0
2024-11-08 11:00:00,51.33,51.58,51.23,51.46,107470.0,50.5899,50.8363,50.4913,50.718,107470.0
2024-11-08 11:30:00,51.46,51.9,51.39,51.78,136681.0,50.718,51.1517,50.649,51.0334,136681.0
2024-11-08 12:00:00,51.77,51.79,51.6,51.68,132496.0,51.0236,51.0433,50.856,50.9349,132496.0
2024-11-08 12:30:00,51.67,51.94,51.6,51.86,76961.0,50.925,51.1911,50.856,51.1123,76961.0
2024-11-08 13:00:00,51.83,51.86,51.75,51.84,65889.0,51.0827,51.1123,51.0038,51.0925,65889.0
2024-11-08 13:30:00,51.83,51.86,51.65,51.81,71865.0,51.0827,51.1123,50.9053,51.063,71865.0
2024-11-08 14:00:00,51.81,52.06,51.78,52.0,112045.0,51.063,51.3094,51.0334,51.2502,112045.0
2024-11-08 14:30:00,52.0,52.11,51.95,52.02,128846.0,51.2502,51.3587,51.201,51.27,128846.0
2024-11-08 15:00:00,52.01,52.18,51.93,52.12,151143.0,51.2601,51.4276,51.1813,51.3685,151143.0
2024-11-08 15:30:00,52.11,52.28,51.96,52.28,583358.0,51.3587,51.5262,51.2108,51.5262,583358.0
2024-11-11 09:30:00,52.5,52.76,52.2,52.31,431049.0,51.743,51.9993,51.4474,51.5558,431049.0
2024-11-11 10:00:00,52.31,52.31,51.96,52.02,310153.0,51.5558,51.5558,51.2108,51.27,310153.0
2024-11-11 10:30:00,52.03,52.1,51.72,51.88,195251.0,51.2798,51.3488,50.9743,51.132,195251.0
2024-11-11 11:00:00,51.88,52.02,51.87,51.94,94043.0,51.132,51.27,51.1221,51.1911,94043.0
2024-11-11 11:30:00,51.93,52.19,51.78,52.13,145369.0,51.1813,51.4375,51.0334,51.3784,145369.0
2024-11-11 12:00:00,52.11,52.37,52.05,52.2,119755.0,51.3587,51.6149,51.2995,51.4474,119755.0
2024-11-11 12:30:00,52.22,52.22,51.94,52.04,94744.0,51.4671,51.4671,51.1911,51.2897,94744.0
2024-11-11 13:00:00,52.03,52.03,51.71,51.84,83499.0,51.2798,51.2798,50.9644,51.0925,83499.0
2024-11-11 13:30:00,51.84,51.89,51.69,51.79,127427.0,51.0925,51.1418,50.9447,51.0433,127427.0
2024-11-11 14:00:00,51.79,51.79,51.36,51.42,130828.0,51.0433,51.0433,50.6195,50.6786,130828.0
2024-11-11 14:30:00,51.41,51.51,51.34,51.46,134354.0,50.6687,50.7673,50.5998,50.718,134354.0
2024-11-11 15:00:00,51.47,51.56,51.39,51.56,81976.0,50.7279,50.8166,50.649,50.8166,81976.0
2024-11-11 15:30:00,51.56,51.58,51.37,51.55,454103.0,50.8166,50.8363,50.6293,50.8067,454103.0
2024-11-12 09:30:00,49.92,50.69,49.84,50.58,770996.0,49.2002,49.9591,49.1214,49.8507,770996.0
2024-11-12 10:00:00,50.57,50.95,50.51,50.91,170832.0,49.8409,50.2154,49.7817,50.176,170832.0
2024-11-12 10:30:00,50.9,51.07,50.83,51.07,179845.0,50.1661,50.3337,50.0971,50.3337,179845.0
2024-11-12 11:00:00,51.07,51.39,51.06,51.35,211245.0,50.3337,50.649,50.3238,50.6096,211245.0
2024-11-12 11:30:00,51.33,51.4,51.22,51.26,132104.0,50.5899,50.6589,50.4815,50.5209,132104.0
2024-11-12 12:00:00,51.26,51.38,51.21,51.33,73172.0,50.5209,50.6392,50.4716,50.5899,73172.0
2024-11-12 12:30:00,51.32,51.32,51.03,51.09,87727.0,50.58,50.58,50.2942,50.3534,87727.0
2024-11-12 13:00:00,51.09,51.23,51.07,51.22,73685.0,50.3534,50.4913,50.3337,50.4815,73685.0
2024-11-12 13:30:00,51.2,51.27,51.11,51.22,86940.0,50.4618,50.5308,50.3731,50.4815,86940.0
2024-11-12 14:00:00,51.22,51.26,51.13,51.18,104534.0,50.4815,50.5209,50.3928,50.4421,104534.0
2024-11-12 14:30:00,51.15,51.19,51.02,51.17,71994.0,50.4125,50.4519,50.2844,50.4322,71994.0
2024-11-12 15:00:00,51.18,51.33,51.11,51.25,133690.0,50.4421,50.5899,50.3731,50.5111,133690.0
2024-11-12 15:30:00,51.25,51.35,51.09,51.18,774725.0,50.5111,50.6096,50.3534,50.4421,774725.0
2024-11-13 09:30:00,51.47,51.73,51.21,51.31,107936.0,50.7279,50.9841,50.4716,50.5702,107936.0
2024-11-13 10:00:00,51.3,51.57,51.22,51.32,138401.0,50.5603,50.8264,50.4815,50.58,138401.0
2024-11-13 10:30:00,51.31,51.62,51.26,51.54,71730.0,50.5702,50.8757,50.5209,50.7969,71730.0
2024-11-13 11:00:00,51.56,51.65,51.39,51.52,84563.0,50.8166,50.9053,50.649,50.7772,84563.0
2024-11-13 11:30:00,51.51,51.58,51.44,51.51,44301.0,50.7673,50.8363,50.6983,50.7673,44301.0
2024-11-13 12:00:00,51.5,51.61,51.48,51.51,42160.0,50.7575,50.8659,50.7377,50.7673,42160.0
2024-11-13 12:30:00,51.51,51.53,51.45,51.48,41458.0,50.7673,50.787,50.7082,50.7377,41458.0
2024-11-13 13:00:00,51.48,51.56,51.44,51.52,35446.0,50.7377,50.8166,50.6983,50.7772,35446.0
2024-11-13 13:30:00,51.52,51.54,51.45,51.47,31314.0,50.7772,50.7969,50.7082,50.7279,31314.0
2024-11-13 14:00:00,51.46,51.48,51.35,51.36,42835.0,50.718,50.7377,50.6096,50.6195,42835.0
2024-11-13 14:30:00,51.35,51.36,51.24,51.3,56185.0,50.6096,50.6195,50.5012,50.5603,56185.0
2024-11-13 15:00:00,51.3,51.35,51.18,51.32,62476.0,50.5603,50.6096,50.4421,50.58,62476.0
2024-11-13 15:30:00,51.3,51.43,51.15,51.28,313806.0,50.5603,50.6885,50.4125,50.5406,313806.0
2024-11-14 09:30:00,55.27,57.34,55.16,57.23,1826877.0,54.4731,56.5132,54.3647,56.4048,1826877.0
2024-11-14 10:00:00,57.22,57.4,56.81,57.2,629580.0,56.395,56.5724,55.9909,56.3753,629580.0
2024-11-14 10:30:00,57.19,58.13,57.15,57.75,693036.0,56.3654,57.2919,56.326,56.9173,693036.0
2024-11-14 11:00:00,57.72,57.97,57.51,57.92,387752.0,56.8878,57.1342,56.6808,57.0849,387752.0
2024-11-14 11:30:00,57.91,58.49,57.83,58.39,479134.0,57.075,57.6467,56.9962,57.5481,479134.0
2024-11-14 12:00:00,58.4,58.46,57.31,57.51,436806.0,57.558,57.6171,56.4837,56.6808,436806.0
2024-11-14 12:30:00,57.52,57.94,57.36,57.66,428273.0,56.6907,57.1046,56.533,56.8286,428273.0
2024-11-14 13:00:00,57.68,57.8,57.46,57.51,165728.0,56.8483,56.9666,56.6315,56.6808,165728.0
2024-11-14 13:30:00,57.51,57.65,57.34,57.56,199589.0,56.6808,56.8188,56.5132,56.7301,199589.0
2024-11-14 14:00:00,57.58,57.87,57.58,57.85,185063.0,56.7498,57.0356,56.7498,57.0159,185063.0
2024-11-14 14:30:00,57.86,57.97,57.79,57.88,223118.0,57.0258,57.1342,56.9568,57.0455,223118.0
2024-11-14 15:00:00,57.89,58.07,57.5,58.01,265272.0,57.0553,57.2327,56.6709,57.1736,265272.0
2024-11-14 15:30:00,58.02,58.09,57.8,57.82,896003.0,57.1834,57.2524,56.9666,56.9863,896003.0
2024-11-15 09:30:00,58.0,58.28,57.41,57.59,399698.0,57.1637,57.4397,56.5822,56.7596,399698.0
2024-11-15 10:00:00,57.59,57.59,56.92,57.16,195169.0,56.7596,56.7596,56.0993,56.3358,195169.0
2024-11-15 10:30:00,57.15,57.18,56.42,56.59,110959.0,56.326,56.3556,55.6065,55.7741,110959.0
2024-11-15 11:00:00,56.6,57.24,56.5,57.21,192469.0,55.7839,56.4147,55.6854,56.3851,192469.0
2024-11-15 11:30:00,57.22,57.61,57.07,57.26,342560.0,56.395,56.7794,56.2471,56.4344,342560.0
2024-11-15 12:00:00,57.24,57.26,56.97,57.01,154775.0,56.4147,56.4344,56.1486,56.188,154775.0
2024-11-15 12:30:00,57.01,57.22,56.98,57.08,130981.0,56.188,56.395,56.1584,56.257,130981.0
2024-11-15 13:00:00,57.09,57.3,57.06,57.3,87666.0,56.2669,56.4738,56.2373,56.4738,87666.0
2024-11-15 13:30:00,57.29,57.3,57.12,57.2,131423.0,56.464,56.4738,56.2964,56.3753,131423.0
2024-11-15 14:00:00,57.21,57.38,56.97,57.1,137270.0,56.3851,56.5527,56.1486,56.2767,137270.0
2024-11-15 14:30:00,57.09,57.28,57.08,57.27,167878.0,56.2669,56.4541,56.257,56.4443,167878.0
2024-11-15 15:00:00,57.26,57.56,57.23,57.52,148980.0,56.4344,56.7301,56.4048,56.6907,148980.0
2024-11-15 15:30:00,57.52,57.58,57.14,57.23,609648.0,56.6907,56.7498,56.3161,56.4048,609648.0
2024-11-18 09:30:00,56.81,57.29,56.48,56.79,195973.0,55.9909,56.464,55.6656,55.9712,195973.0
2024-11-18 10:00:00,56.79,56.99,56.61,56.83,132037.0,55.9712,56.1683,55.7938,56.0106,132037.0
2024-11-18 10:30:00,56.83,57.16,56.82,57.09,105804.0,56.0106,56.3358,56.0007,56.2669,105804.0
2024-11-18 11:00:00,57.09,57.18,57.01,57.01,103681.0,56.2669,56.3556,56.188,56.188,103681.0
2024-11-18 11:30:00,57.01,57.16,56.81,56.82,94402.0,56.188,56.3358,55.9909,56.0007,94402.0
2024-11-18 12:00:00,56.82,56.84,56.58,56.67,81594.0,56.0007,56.0205,55.7642,55.8529,81594.0
2024-11-18 12:30:00,56.66,56.78,56.61,56.69,88402.0,55.8431,55.9613,55.7938,55.8726,88402.0
2024-11-18 13:00:00,56.67,56.67,56.53,56.57,128379.0,55.8529,55.8529,55.7149,55.7544,128379.0
2024-11-18 13:30:00,56.56,56.64,56.51,56.61,122256.0,55.7445,55.8233,55.6952,55.7938,122256.0
2024-11-18 14:00:00,56.62,56.62,56.28,56.29,112271.0,55.8036,55.8036,55.4685,55.4784,112271.0
2024-11-18 14:30:00,56.29,56.5,56.19,56.5,116910.0,55.4784,55.6854,55.3798,55.6854,116910.0
2024-11-18 15:00:00,56.5,56.53,56.33,56.47,155609.0,55.6854,55.7149,55.5178,55.6558,155609.0
2024-11-18 15:30:00,56.46,56.62,56.31,56.55,545662.0,55.6459,55.8036,55.4981,55.7346,545662.0
2024-11-19 09:30:00,55.45,56.12,55.1,55.37,346782.0,54.6505,55.3108,54.3055,54.5717,346782.0
2024-11-19 10:00:00,55.4,55.48,55.07,55.47,122655.0,54.6012,54.6801,54.276,54.6702,122655.0
2024-11-19 10:30:00,55.44,55.81,55.4,55.69,135004.0,54.6406,55.0053,54.6012,54.887,135004.0
2024-11-19 11:00:00,55.67,55.76,55.61,55.76,62894.0,54.8673,54.956,54.8082,54.956,62894.0
2024-11-19 11:30:00,55.75,55.8,55.54,55.63,101138.0,54.9462,54.9955,54.7392,54.8279,101138.0
2024-11-19 12:00:00,55.63,55.63,55.47,55.6,59774.0,54.8279,54.8279,54.6702,54.7983,59774.0
2024-11-19 12:30:00,55.6,56.03,55.6,55.91,134639.0,54.7983,55.2221,54.7983,55.1039,134639.0
2024-11-19 13:00:00,55.91,56.04,55.74,55.81,171623.0,55.1039,55.232,54.9363,55.0053,171623.0
2024-11-19 13:30:00,55.78,55.89,55.76,55.89,88250.0,54.9757,55.0842,54.956,55.0842,88250.0
2024-11-19 14:00:00,55.89,55.92,55.75,55.75,50361.0,55.0842,55.1137,54.9462,54.9462,50361.0
2024-11-19 14:30:00,55.72,55.73,55.35,55.42,97037.0,54.9166,54.9265,54.5519,54.6209,97037.0
2024-11-19 15:00:00,55.42,55.88,55.42,55.83,112476.0,54.6209,55.0743,54.6209,55.025,112476.0
2024-11-19 15:30:00,55.83,55.87,55.59,55.62,505544.0,55.025,55.0644,54.7885,54.818,505544.0
2024-11-20 09:30:00,55.41,55.9,55.0,55.41,124872.0,54.6111,55.094,54.207,54.6111,124872.0
2024-11-20 10:00:00,55.41,55.55,55.01,55.34,72630.0,54.6111,54.7491,54.2168,54.5421,72630.0
2024-11-20 10:30:00,55.36,55.48,55.23,55.32,64383.0,54.5618,54.6801,54.4337,54.5224,64383.0
2024-11-20 11:00:00,55.32,55.41,55.25,55.33,78676.0,54.5224,54.6111,54.4534,54.5322,78676.0
2024-11-20 11:30:00,55.31,55.44,55.13,55.36,77643.0,54.5125,54.6406,54.3351,54.5618,77643.0
2024-11-20 12:00:00,55.36,55.38,55.12,55.32,81768.0,54.5618,54.5815,54.3253,54.5224,81768.0
2024-11-20 12:30:00,55.32,55.61,55.3,55.42,59098.0,54.5224,54.8082,54.5027,54.6209,59098.0
2024-11-20 13:00:00,55.41,55.47,55.34,55.47,45692.0,54.6111,54.6702,54.5421,54.6702,45692.0
2024-11-20 13:30:00,55.47,55.48,55.3,55.35,76565.0,54.6702,54.6801,54.5027,54.5519,76565.0
2024-11-20 14:00:00,55.37,55.39,55.11,55.18,66211.0,54.5717,54.5914,54.3154,54.3844,66211.0
2024-11-20 14:30:00,55.2,55.25,54.99,55.08,237266.0,54.4041,54.4534,54.1971,54.2858,237266.0
2024-11-20 15:00:00,55.09,55.19,55.06,55.11,101487.0,54.2957,54.3942,54.2661,54.3154,101487.0
2024-11-20 15:30:00,55.11,55.35,55.09,55.3,532749.0,54.3154,54.5519,54.2957,54.5027,532749.0
2024-11-21 09:30:00,55.32,55.41,54.98,55.16,85283.0,54.5224,54.6111,54.1873,54.3647,85283.0
2024-11-21 10:00:00,55.14,55.42,54.99,55.12,70869.0,54.345,54.6209,54.1971,54.3253,70869.0
2024-11-21 10:30:00,55.12,55.64,55.07,55.61,45352.0,54.3253,54.8378,54.276,54.8082,45352.0
2024-11-21 11:00:00,55.6,56.14,55.51,56.12,104430.0,54.7983,55.3306,54.7096,55.3108,104430.0
2024-11-21 11:30:00,56.11,56.54,56.03,56.54,204289.0,55.301,55.7248,55.2221,55.7248,204289.0
2024-11-21 12:00:00,56.51,56.63,56.35,56.37,77035.0,55.6952,55.8135,55.5375,55.5572,77035.0
2024-11-21 12:30:00,56.34,56.46,56.33,56.35,33898.0,55.5277,55.6459,55.5178,55.5375,33898.0
2024-11-21 13:00:00,56.36,56.37,56.23,56.31,41573.0,55.5474,55.5572,55.4193,55.4981,41573.0
2024-11-21 13:30:00,56.32,56.48,56.29,56.44,78228.0,55.508,55.6656,55.4784,55.6262,78228.0
2024-11-21 14:00:00,56.43,56.57,56.41,56.49,80800.0,55.6164,55.7544,55.5967,55.6755,80800.0
2024-11-21 14:30:00,56.48,56.54,56.32,56.35,78888.0,55.6656,55.7248,55.508,55.5375,78888.0
2024-11-21 15:00:00,56.35,56.39,56.25,56.26,116323.0,55.5375,55.5769,55.439,55.4488,116323.0
2024-11-21 15:30:00,56.26,56.46,56.2,56.43,395683.0,55.4488,55.6459,55.3897,55.6164,395683.0
2024-11-22 09:30:00,58.03,59.69,57.84,59.15,1356542.0,57.1933,58.8294,57.006,58.2972,1356542.0
2024-11-22 10:00:00,59.13,59.16,58.43,58.66,419673.0,58.2774,58.307,57.5875,57.8142,419673.0
2024-11-22 10:30:00,58.67,58.93,58.58,58.93,268402.0,57.8241,58.0803,57.7354,58.0803,268402.0
2024-11-22 11:00:00,58.92,58.99,58.48,58.59,160430.0,58.0705,58.1395,57.6368,57.7452,160430.0
2024-11-22 11:30:00,58.59,58.77,58.44,58.54,191767.0,57.7452,57.9226,57.5974,57.6959,191767.0
2024-11-22 12:00:00,58.54,58.85,58.49,58.68,230657.0,57.6959,58.0015,57.6467,57.8339,230657.0
2024-11-22 12:30:00,58.68,58.77,58.59,58.65,143704.0,57.8339,57.9226,57.7452,57.8044,143704.0
2024-11-22 13:00:00,58.65,58.94,58.51,58.79,223290.0,57.8044,58.0902,57.6664,57.9423,223290.0
2024-11-22 13:30:00,58.8,59.02,58.77,58.93,149212.0,57.9522,58.169,57.9226,58.0803,149212.0
2024-11-22 14:00:00,58.94,59.14,58.93,59.12,155914.0,58.0902,58.2873,58.0803,58.2676,155914.0
2024-11-22 14:30:00,59.11,59.21,59.0,59.12,179425.0,58.2577,58.3563,58.1493,58.2676,179425.0
2024-11-22 15:00:00,59.12,59.12,58.79,58.93,271354.0,58.2676,58.2676,57.9423,58.0803,271354.0
2024-11-22 15:30:00,58.93,59.07,58.67,58.91,817346.0,58.0803,58.2183,57.8241,58.0606,817346.0
2024-11-25 09:30:00,59.89,60.39,59.74,60.37,462433.0,59.0265,59.5193,58.8786,59.4996,462433.0
2024-11-25 10:00:00,60.34,61.0,60.14,60.95,253513.0,59.47,60.1205,59.2729,60.0712,253513.0
2024-11-25 10:30:00,60.96,61.1,60.31,60.45,269513.0,60.0811,60.219,59.4404,59.5784,269513.0
2024-11-25 11:00:00,60.4,60.93,60.37,60.82,206147.0,59.5291,60.0515,59.4996,59.9431,206147.0
2024-11-25 11:30:00,60.8,60.8,60.39,60.44,92328.0,59.9234,59.9234,59.5193,59.5686,92328.0
2024-11-25 12:00:00,60.45,60.72,60.22,60.23,112427.0,59.5784,59.8445,59.3517,59.3616,112427.0
2024-11-25 12:30:00,60.25,60.58,60.25,60.47,99181.0,59.3813,59.7065,59.3813,59.5981,99181.0
2024-11-25 13:00:00,60.5,60.79,60.5,60.74,85496.0,59.6277,59.9135,59.6277,59.8642,85496.0
2024-11-25 13:30:00,60.75,61.0,60.68,60.96,130694.0,59.8741,60.1205,59.8051,60.0811,130694.0
2024-11-25 14:00:00,60.96,61.11,60.91,60.95,134139.0,60.0811,60.2289,60.0318,60.0712,134139.0
2024-11-25 14:30:00,60.95,61.18,60.92,61.08,136679.0,60.0712,60.2979,60.0416,60.1993,136679.0
2024-11-25 15:00:00,61.08,61.23,60.94,61.23,183516.0,60.1993,60.3472,60.0613,60.3472,183516.0
2024-11-25 15:30:00,61.23,61.29,60.85,60.87,947000.0,60.3472,60.4063,59.9726,59.9924,947000.0
2024-11-26 09:30:00,60.67,61.44,60.57,61.16,240530.0,59.7952,60.5541,59.6967,60.2782,240530.0
2024-11-26 10:00:00,61.18,61.25,60.84,61.09,170493.0,60.2979,60.3669,59.9628,60.2092,170493.0
2024-11-26 10:30:00,61.07,61.2,60.82,60.89,304355.0,60.1895,60.3176,59.9431,60.0121,304355.0
2024-11-26 11:00:00,60.89,60.93,60.55,60.67,178775.0,60.0121,60.0515,59.677,59.7952,178775.0
2024-11-26 11:30:00,60.68,60.93,60.67,60.82,148325.0,59.8051,60.0515,59.7952,59.9431,148325.0
2024-11-26 12:00:00,60.82,60.96,60.73,60.87,93788.0,59.9431,60.0811,59.8544,59.9924,93788.0
2024-11-26 12:30:00,60.87,61.07,60.83,60.86,274779.0,59.9924,60.1895,59.9529,59.9825,274779.0
2024-11-26 13:00:00,60.87,60.96,60.77,60.91,154886.0,59.9924,60.0811,59.8938,60.0318,154886.0
2024-11-26 13:30:00,60.9,61.06,60.84,61.03,161814.0,60.0219,60.1796,59.9628,60.15,161814.0
2024-11-26 14:00:00,61.02,61.06,60.95,61.01,78360.0,60.1402,60.1796,60.0712,60.1303,78360.0
2024-11-26 14:30:00,61.01,61.06,60.9,60.9,139341.0,60.1303,60.1796,60.0219,60.0219,139341.0
2024-11-26 15:00:00,60.89,61.14,60.83,61.0,243329.0,60.0121,60.2585,59.9529,60.1205,243329.0
2024-11-26 15:30:00,61.0,61.21,60.86,61.05,718060.0,60.1205,60.3274,59.9825,60.1698,718060.0
2024-11-27 09:30:00,61.1,61.6,61.06,61.1,126860.0,60.219,60.7118,60.1796,60.219,126860.0
2024-11-27 10:00:00,61.08,61.25,60.97,61.16,95756.0,60.1993,60.3669,60.0909,60.2782,95756.0
2024-11-27 10:30:00,61.17,61.3,61.04,61.19,79099.0,60.288,60.4162,60.1599,60.3077,79099.0
2024-11-27 11:00:00,61.19,61.4,61.02,61.11,103788.0,60.3077,60.5147,60.1402,60.2289,103788.0
2024-11-27 11:30:00,61.08,61.13,60.79,60.85,67801.0,60.1993,60.2486,59.9135,59.9726,67801.0
2024-11-27 12:00:00,60.85,60.86,60.63,60.7,68445.0,59.9726,59.9825,59.7558,59.8248,68445.0
2024-11-27 12:30:00,60.69,60.76,60.57,60.58,60572.0,59.8149,59.8839,59.6967,59.7065,60572.0
2024-11-27 13:00:00,60.57,60.7,60.56,60.69,61274.0,59.6967,59.8248,59.6868,59.8149,61274.0
2024-11-27 13:30:00,60.68,60.75,60.45,60.73,91314.0,59.8051,59.8741,59.5784,59.8544,91314.0
2024-11-27 14:00:00,60.72,60.75,60.59,60.61,76430.0,59.8445,59.8741,59.7164,59.7361,76430.0
2024-11-27 14:30:00,60.61,60.68,60.51,60.57,95547.0,59.7361,59.8051,59.6375,59.6967,95547.0
2024-11-27 15:00:00,60.58,61.01,60.56,60.98,129691.0,59.7065,60.1303,59.6868,60.1008,129691.0
2024-11-27 15:30:00,61.0,61.12,60.79,60.9,479868.0,60.1205,60.2387,59.9135,60.0219,479868.0
2024-11-29 09:30:00,61.35,61.91,61.35,61.56,180886.0,60.4654,61.0174,60.4654,60.6724,180886.0
2024-11-29 10:00:00,61.54,62.02,61.54,61.96,159457.0,60.6527,61.1258,60.6527,61.0666,159457.0
2024-11-29 10:30:00,61.92,62.22,61.74,62.01,128648.0,61.0272,61.3229,60.8498,61.1159,128648.0
2024-11-29 11:00:00,61.99,62.29,61.99,62.13,132251.0,61.0962,61.3919,61.0962,61.2342,132251.0
2024-11-29 11:30:00,62.13,62.28,61.97,62.2,128378.0,61.2342,61.382,61.0765,61.3032,128378.0
2024-11-29 12:00:00,62.2,62.51,62.2,62.35,159800.0,61.3032,61.6087,61.3032,61.451,159800.0
2024-11-29 12:30:00,62.36,62.64,62.02,62.29,421446.0,61.4609,61.7368,61.1258,61.3919,421446.0
2024-12-02 09:30:00,62.71,63.21,62.36,62.94,304995.0,61.8058,62.2986,61.4609,62.0325,304995.0
2024-12-02 10:00:00,62.94,63.97,62.91,63.97,400384.0,62.0325,63.0477,62.0029,63.0477,400384.0
2024-12-02 10:30:00,63.95,64.11,63.58,64.03,294238.0,63.0279,63.1856,62.6633,63.1068,294238.0
2024-12-02 11:00:00,64.02,64.32,63.85,64.31,216284.0,63.0969,63.3926,62.9294,63.3828,216284.0
2024-12-02 11:30:00,64.32,64.39,64.05,64.29,193856.0,63.3926,63.4616,63.1265,63.363,193856.0
2024-12-02 12:00:00,64.29,64.39,64.08,64.28,104752.0,63.363,63.4616,63.1561,63.3532,104752.0
2024-12-02 12:30:00,64.29,64.56,64.21,64.49,160216.0,63.363,63.6291,63.2842,63.5602,160216.0
2024-12-02 13:00:00,64.49,64.51,64.26,64.3,68126.0,63.5602,63.5799,63.3335,63.3729,68126.0
2024-12-02 13:30:00,64.31,64.41,64.07,64.11,137653.0,63.3828,63.4813,63.1462,63.1856,137653.0
2024-12-02 14:00:00,64.09,64.13,63.98,64.11,80854.0,63.1659,63.2053,63.0575,63.1856,80854.0
2024-12-02 14:30:00,64.1,64.44,64.09,64.33,136377.0,63.1758,63.5109,63.1659,63.4025,136377.0
2024-12-02 15:00:00,64.33,64.37,64.22,64.33,139829.0,63.4025,63.4419,63.294,63.4025,139829.0
2024-12-02 15:30:00,64.33,64.6,64.13,64.58,889970.0,63.4025,63.6686,63.2053,63.6489,889970.0
2024-12-03 09:30:00,65.0,65.3,63.78,63.83,216958.0,64.0628,64.3585,62.8604,62.9097,216958.0
2024-12-03 10:00:00,63.8,64.73,63.68,64.6,141026.0,62.8801,63.7967,62.7618,63.6686,141026.0
2024-12-03 10:30:00,64.56,64.62,64.25,64.4,95012.0,63.6291,63.6883,63.3236,63.4715,95012.0
2024-12-03 11:00:00,64.42,64.65,64.39,64.64,80164.0,63.4912,63.7178,63.4616,63.708,80164.0
2024-12-03 11:30:00,64.64,64.76,64.57,64.71,81152.0,63.708,63.8263,63.639,63.777,81152.0
2024-12-03 12:00:00,64.71,64.88,64.69,64.78,102493.0,63.777,63.9445,63.7573,63.846,102493.0
2024-12-03 12:30:00,64.78,64.79,64.58,64.72,93871.0,63.846,63.8558,63.6489,63.7868,93871.0
2024-12-03 13:00:00,64.73,64.79,64.6,64.6,101547.0,63.7967,63.8558,63.6686,63.6686,101547.0
2024-12-03 13:30:00,64.59,64.61,64.33,64.33,97734.0,63.6587,63.6784,63.4025,63.4025,97734.0
2024-12-03 14:00:00,64.33,64.37,64.18,64.29,85306.0,63.4025,63.4419,63.2546,63.363,85306.0
2024-12-03 14:30:00,64.3,64.4,64.24,64.3,149785.0,63.3729,63.4715,63.3138,63.3729,149785.0
2024-12-03 15:00:00,64.3,64.34,64.12,64.14,99275.0,63.3729,63.4123,63.1955,63.2152,99275.0
2024-12-03 15:30:00,64.14,64.35,64.04,64.3,904903.0,63.2152,63.4222,63.1166,63.3729,904903.0
2024-12-04 09:30:00,64.05,64.31,63.64,63.83,212335.0,63.1265,63.3828,62.7224,62.9097,212335.0
2024-12-04 10:00:00,63.8,63.88,63.35,63.35,155570.0,62.8801,62.959,62.4366,62.4366,155570.0
2024-12-04 10:30:00,63.35,63.75,63.29,63.65,147106.0,62.4366,62.8308,62.3775,62.7323,147106.0
2024-12-04 11:00:00,63.64,63.99,63.54,63.95,143505.0,62.7224,63.0674,62.6239,63.0279,143505.0
2024-12-04 11:30:00,63.95,64.02,63.78,63.8,132843.0,63.0279,63.0969,62.8604,62.8801,132843.0
2024-12-04 12:00:00,63.79,63.8,63.61,63.66,134508.0,62.8702,62.8801,62.6928,62.7421,134508.0
2024-12-04 12:30:00,63.66,63.67,63.53,63.54,95485.0,62.7421,62.752,62.614,62.6239,95485.0
2024-12-04 13:00:00,63.54,63.54,63.14,63.19,117221.0,62.6239,62.6239,62.2296,62.2789,117221.0
2024-12-04 13:30:00,63.19,63.38,63.05,63.36,120442.0,62.2789,62.4662,62.1409,62.4464,120442.0
2024-12-04 14:00:00,63.36,63.44,63.24,63.44,138095.0,62.4464,62.5253,62.3282,62.5253,138095.0
2024-12-04 14:30:00,63.42,63.48,63.23,63.3,179408.0,62.5056,62.5647,62.3183,62.3873,179408.0
2024-12-04 15:00:00,63.3,63.56,63.3,63.54,163229.0,62.3873,62.6436,62.3873,62.6239,163229.0
2024-12-04 15:30:00,63.53,63.83,63.51,63.83,426232.0,62.614,62.9097,62.5943,62.9097,426232.0
2024-12-05 09:30:00,63.74,63.91,63.25,63.76,163311.0,62.821,62.9885,62.338,62.8407,163311.0
2024-12-05 10:00:00,63.73,64.05,63.52,63.54,171676.0,62.8111,63.1265,62.6041,62.6239,171676.0
2024-12-05 10:30:00,63.54,63.94,63.53,63.87,285559.0,62.6239,63.0181,62.614,62.9491,285559.0
2024-12-05 11:00:00,63.88,63.97,63.64,63.9,161402.0,62.959,63.0477,62.7224,62.9787,161402.0
2024-12-05 11:30:00,63.91,64.05,63.86,63.99,87729.0,62.9885,63.1265,62.9392,63.0674,87729.0
2024-12-05 12:00:00,63.98,64.3,63.97,64.06,213125.0,63.0575,63.3729,63.0477,63.1364,213125.0
2024-12-05 12:30:00,64.06,64.22,64.03,64.13,80312.0,63.1364,63.294,63.1068,63.2053,80312.0
2024-12-05 13:00:00,64.12,64.16,63.87,63.9,66143.0,63.1955,63.2349,62.9491,62.9787,66143.0
2024-12-05 13:30:00,63.89,64.07,63.88,63.98,83026.0,62.9688,63.1462,62.959,63.0575,83026.0
2024-12-05 14:00:00,63.99,64.04,63.92,63.95,92911.0,63.0674,63.1166,62.9984,63.0279,92911.0
2024-12-05 14:30:00,63.95,64.02,63.85,63.85,105182.0,63.0279,63.0969,62.9294,62.9294,105182.0
2024-12-05 15:00:00,63.85,63.89,63.68,63.74,115499.0,62.9294,62.9688,62.7618,62.821,115499.0
2024-12-05 15:30:00,63.73,63.8,63.54,63.57,470262.0,62.8111,62.8801,62.6239,62.6534,470262.0
2024-12-06 09:30:00,63.74,64.02,63.03,63.68,415777.0,63.1742,63.4517,62.4705,63.1147,415777.0
2024-12-06 10:00:00,63.68,63.7,63.04,63.08,210040.0,63.1147,63.1345,62.4804,62.52,210040.0
2024-12-06 10:30:00,63.1,63.19,62.74,63.01,185745.0,62.5399,62.6291,62.1831,62.4507,185745.0
2024-12-06 11:00:00,62.97,63.13,62.76,63.1,129109.0,62.411,62.5696,62.2029,62.5399,129109.0
2024-12-06 11:30:00,63.1,63.12,62.7,62.95,166011.0,62.5399,62.5597,62.1434,62.3912,166011.0
2024-12-06 12:00:00,62.95,63.04,62.79,62.96,157626.0,62.3912,62.4804,62.2326,62.4011,157626.0
2024-12-06 12:30:00,62.97,63.19,62.53,62.55,193691.0,62.411,62.6291,61.9749,61.9947,193691.0
2024-12-06 13:00:00,62.54,62.66,62.4,62.54,154788.0,61.9848,62.1038,61.8461,61.9848,154788.0
2024-12-06 13:30:00,62.53,62.69,62.52,62.59,154300.0,61.9749,62.1335,61.965,62.0344,154300.0
2024-12-06 14:00:00,62.59,62.67,62.38,62.44,188447.0,62.0344,62.1137,61.8263,61.8857,188447.0
2024-12-06 14:30:00,62.45,62.56,62.28,62.31,160571.0,61.8956,62.0047,61.7271,61.7569,160571.0
2024-12-06 15:00:00,62.28,62.41,62.18,62.23,221139.0,61.7271,61.856,61.628,61.6776,221139.0
2024-12-06 15:30:00,62.22,62.37,62.03,62.25,1147485.0,61.6677,61.8163,61.4794,61.6974,1147485.0
2024-12-09 09:30:00,62.75,63.59,62.22,62.54,294304.0,62.193,63.0255,61.6677,61.9848,294304.0
2024-12-09 10:00:00,62.55,63.23,62.42,62.52,193629.0,61.9947,62.6687,61.8659,61.965,193629.0
2024-12-09 10:30:00,62.53,62.59,61.87,61.89,239836.0,61.9749,62.0344,61.3208,61.3406,239836.0
2024-12-09 11:00:00,61.88,62.13,61.7,62.11,122277.0,61.3307,61.5785,61.1523,61.5587,122277.0
2024-12-09 11:30:00,62.11,62.45,62.07,62.18,107133.0,61.5587,61.8956,61.519,61.628,107133.0
2024-12-09 12:00:00,62.2,62.44,62.01,62.39,210352.0,61.6479,61.8857,61.4595,61.8362,210352.0
2024-12-09 12:30:00,62.38,62.66,62.24,62.65,96106.0,61.8263,62.1038,61.6875,62.0939,96106.0
2024-12-09 13:00:00,62.67,62.71,62.45,62.51,95977.0,62.1137,62.1533,61.8956,61.9551,95977.0
2024-12-09 13:30:00,62.52,62.61,62.41,62.43,80423.0,61.965,62.0542,61.856,61.8758,80423.0
2024-12-09 14:00:00,62.44,62.48,62.3,62.48,71983.0,61.8857,61.9254,61.747,61.9254,71983.0
2024-12-09 14:30:00,62.48,62.48,62.38,62.44,89691.0,61.9254,61.9254,61.8263,61.8857,89691.0
2024-12-09 15:00:00,62.45,62.46,62.26,62.38,129712.0,61.8956,61.9055,61.7073,61.8263,129712.0
2024-12-09 15:30:00,62.37,62.55,62.23,62.29,508864.0,61.8163,61.9947,61.6776,61.7371,508864.0
2024-12-10 09:30:00,62.42,62.42,61.81,61.89,163615.0,61.8659,61.8659,61.2613,61.3406,163615.0
2024-12-10 10:00:00,61.89,62.06,61.77,61.79,120638.0,61.3406,61.5091,61.2217,61.2415,120638.0
2024-12-10 10:30:00,61.8,62.23,61.74,62.14,110709.0,61.2514,61.6776,61.1919,61.5884,110709.0
2024-12-10 11:00:00,62.13,62.15,61.74,62.03,91836.0,61.5785,61.5983,61.1919,61.4794,91836.0
2024-12-10 11:30:00,62.01,62.08,61.93,61.93,101390.0,61.4595,61.5289,61.3802,61.3802,101390.0
2024-12-10 12:00:00,61.92,62.07,61.86,61.96,100320.0,61.3703,61.519,61.3109,61.41,100320.0
2024-12-10 12:30:00,61.98,62.0,61.82,61.84,76082.0,61.4298,61.4496,61.2712,61.291,76082.0
2024-12-10 13:00:00,61.85,61.86,61.5,61.56,106530.0,61.301,61.3109,60.9541,61.0135,106530.0
2024-12-10 13:30:00,61.54,61.57,61.36,61.39,100691.0,60.9937,61.0234,60.8153,60.845,100691.0
2024-12-10 14:00:00,61.4,61.6,61.25,61.6,163921.0,60.855,61.0532,60.7063,61.0532,163921.0
2024-12-10 14:30:00,61.6,61.6,61.43,61.49,123425.0,61.0532,61.0532,60.8847,60.9442,123425.0
2024-12-10 15:00:00,61.49,61.49,61.19,61.21,231703.0,60.9442,60.9442,60.6468,60.6666,231703.0
2024-12-10 15:30:00,61.21,61.4,61.09,61.38,687493.0,60.6666,60.855,60.5477,60.8351,687493.0
2024-12-11 09:30:00,61.75,62.1,61.35,61.73,314003.0,61.2018,61.5487,60.8054,61.182,314003.0
2024-12-11 10:00:00,61.75,62.03,61.67,61.8,330247.0,61.2018,61.4794,61.1226,61.2514,330247.0
2024-12-11 10:30:00,61.78,61.98,61.73,61.84,204425.0,61.2316,61.4298,61.182,61.291,204425.0
2024-12-11 11:00:00,61.87,62.52,61.87,62.42,154153.0,61.3208,61.965,61.3208,61.8659,154153.0
2024-12-11 11:30:00,62.42,62.61,62.28,62.37,95355.0,61.8659,62.0542,61.7271,61.8163,95355.0
2024-12-11 12:00:00,62.36,62.56,62.3,62.35,76556.0,61.8064,62.0047,61.747,61.7965,76556.0
2024-12-11 12:30:00,62.36,62.37,62.09,62.13,73926.0,61.8064,61.8163,61.5388,61.5785,73926.0
2024-12-11 13:00:00,62.14,62.27,62.12,62.19,47218.0,61.5884,61.7172,61.5686,61.6379,47218.0
2024-12-11 13:30:00,62.2,62.3,62.2,62.26,99214.0,61.6479,61.747,61.6479,61.7073,99214.0
2024-12-11 14:00:00,62.27,62.51,62.22,62.49,95207.0,61.7172,61.9551,61.6677,61.9353,95207.0
2024-12-11 14:30:00,62.49,62.61,62.47,62.54,65009.0,61.9353,62.0542,61.9155,61.9848,65009.0
2024-12-11 15:00:00,62.54,62.57,62.29,62.33,104623.0,61.9848,62.0146,61.7371,61.7767,104623.0
2024-12-11 15:30:00,62.32,62.37,62.04,62.3,510600.0,61.7668,61.8163,61.4893,61.747,510600.0
2024-12-12 09:30:00,62.25,62.77,62.01,62.12,154823.0,61.6974,62.2128,61.4595,61.5686,154823.0
2024-12-12 10:00:00,62.19,62.49,62.07,62.16,149407.0,61.6379,61.9353,61.519,61.6082,149407.0
2024-12-12 10:30:00,62.16,62.18,62.01,62.11,127999.0,61.6082,61.628,61.4595,61.5587,127999.0
2024-12-12 11:00:00,62.11,62.3,61.99,62.25,84812.0,61.5587,61.747,61.4397,61.6974,84812.0
2024-12-12 11:30:00,62.25,62.25,61.88,61.89,73276.0,61.6974,61.6974,61.3307,61.3406,73276.0
2024-12-12 12:00:00,61.9,62.15,61.81,62.15,67475.0,61.3505,61.5983,61.2613,61.5983,67475.0
2024-12-12 12:30:00,62.15,62.15,61.99,62.09,57846.0,61.5983,61.5983,61.4397,61.5388,57846.0
2024-12-12 13:00:00,62.09,62.1,61.92,61.95,82303.0,61.5388,61.5487,61.3703,61.4001,82303.0
2024-12-12 13:30:00,61.94,61.97,61.65,61.72,100002.0,61.3902,61.4199,61.1027,61.1721,100002.0
2024-12-12 14:00:00,61.7,61.82,61.66,61.69,92971.0,61.1523,61.2712,61.1126,61.1424,92971.0
2024-12-12 14:30:00,61.68,61.8,61.67,61.72,95533.0,61.1325,61.2514,61.1226,61.1721,95533.0
2024-12-12 15:00:00,61.71,61.75,61.6,61.61,93922.0,61.1622,61.2018,61.0532,61.0631,93922.0
2024-12-12 15:30:00,61.61,61.76,61.37,61.5,437146.0,61.0631,61.2118,60.8252,60.9541,437146.0
2024-12-13 09:30:00,61.82,62.34,61.49,62.28,252386.0,61.2712,61.7866,60.9442,61.7271,252386.0
2024-12-13 10:00:00,62.29,62.87,62.28,62.69,439228.0,61.7371,62.3119,61.7271,62.1335,439228.0
2024-12-13 10:30:00,62.69,62.73,62.35,62.65,150781.0,62.1335,62.1731,61.7965,62.0939,150781.0
2024-12-13 11:00:00,62.63,63.0,62.62,62.85,146633.0,62.074,62.4407,62.0641,62.2921,146633.0
2024-12-13 11:30:00,62.85,62.96,62.76,62.82,129622.0,62.2921,62.4011,62.2029,62.2623,129622.0
2024-12-13 12:00:00,62.83,62.83,62.68,62.7,120361.0,62.2723,62.2723,62.1236,62.1434,120361.0
2024-12-13 12:30:00,62.7,62.82,62.64,62.75,81084.0,62.1434,62.2623,62.0839,62.193,81084.0
2024-12-13 13:00:00,62.76,62.92,62.74,62.87,78406.0,62.2029,62.3615,62.1831,62.3119,78406.0
2024-12-13 13:30:00,62.87,63.01,62.79,62.99,84581.0,62.3119,62.4507,62.2326,62.4308,84581.0
2024-12-13 14:00:00,63.0,63.15,62.97,63.05,104510.0,62.4407,62.5894,62.411,62.4903,104510.0
2024-12-13 14:30:00,63.06,63.21,63.03,63.2,99063.0,62.5002,62.6489,62.4705,62.639,99063.0
2024-12-13 15:00:00,63.21,63.25,63.0,63.02,89406.0,62.6489,62.6885,62.4407,62.4606,89406.0
2024-12-13 15:30:00,63.03,63.33,62.99,63.21,662681.0,62.4705,62.7678,62.4308,62.6489,662681.0
2024-12-16 09:30:00,63.87,65.15,63.61,64.87,962411.0,63.303,64.5717,63.0453,64.2941,962411.0
2024-12-16 10:00:00,64.86,65.15,64.7,64.77,321408.0,64.2842,64.5717,64.1257,64.195,321408.0
2024-12-16 10:30:00,64.77,65.03,64.34,64.4,323168.0,64.195,64.4527,63.7689,63.8283,323168.0
2024-12-16 11:00:00,64.39,64.4,63.82,63.93,239347.0,63.8184,63.8283,63.2535,63.3625,239347.0
2024-12-16 11:30:00,63.94,64.03,63.73,64.0,190415.0,63.3724,63.4616,63.1643,63.4319,190415.0
2024-12-16 12:00:00,63.99,64.31,63.89,64.24,150693.0,63.422,63.7391,63.3228,63.6697,150693.0
2024-12-16 12:30:00,64.23,64.34,64.16,64.3,169492.0,63.6598,63.7689,63.5905,63.7292,169492.0
2024-12-16 13:00:00,64.3,64.35,63.95,64.01,194968.0,63.7292,63.7788,63.3823,63.4418,194968.0
2024-12-16 13:30:00,64.01,64.16,63.82,64.01,168333.0,63.4418,63.5905,63.2535,63.4418,168333.0
2024-12-16 14:00:00,64.01,64.14,63.94,63.98,288934.0,63.4418,63.5706,63.3724,63.4121,288934.0
2024-12-16 14:30:00,63.98,63.98,63.84,63.93,215489.0,63.4121,63.4121,63.2733,63.3625,215489.0
2024-12-16 15:00:00,63.92,64.04,63.76,64.03,351374.0,63.3526,63.4715,63.194,63.4616,351374.0
2024-12-16 15:30:00,64.03,64.26,63.75,64.22,1130532.0,63.4616,63.6896,63.1841,63.6499,1130532.0
2024-12-17 09:30:00,64.41,65.27,64.35,65.1,292746.0,63.8382,64.6906,63.7788,64.5221,292746.0
2024-12-17 10:00:00,65.06,65.06,64.22,64.29,215548.0,64.4825,64.4825,63.6499,63.7193,215548.0
2024-12-17 10:30:00,64.3,64.47,64.24,64.47,135390.0,63.7292,63.8977,63.6697,63.8977,135390.0
2024-12-17 11:00:00,64.47,64.55,64.02,64.09,130478.0,63.8977,63.977,63.4517,63.5211,130478.0
2024-12-17 11:30:00,64.09,64.35,64.07,64.22,81818.0,63.5211,63.7788,63.5013,63.6499,81818.0
2024-12-17 12:00:00,64.23,64.28,64.16,64.23,85475.0,63.6598,63.7094,63.5905,63.6598,85475.0
2024-12-17 12:30:00,64.21,64.42,64.16,64.42,80200.0,63.64,63.8481,63.5905,63.8481,80200.0
2024-12-17 13:00:00,64.4,64.43,64.14,64.17,82327.0,63.8283,63.8581,63.5706,63.6004,82327.0
2024-12-17 13:30:00,64.17,64.17,63.89,63.93,84887.0,63.6004,63.6004,63.3228,63.3625,84887.0
2024-12-17 14:00:00,63.93,64.07,63.86,63.87,108792.0,63.3625,63.5013,63.2931,63.303,108792.0
2024-12-17 14:30:00,63.86,63.94,63.76,63.93,115386.0,63.2931,63.3724,63.194,63.3625,115386.0
2024-12-17 15:00:00,63.93,63.95,63.6,63.68,147831.0,63.3625,63.3823,63.0354,63.1147,147831.0
2024-12-17 15:30:00,63.67,63.97,63.6,63.84,490229.0,63.1048,63.4021,63.0354,63.2733,490229.0
2024-12-18 09:30:00,63.63,64.36,63.56,64.28,419595.0,63.0652,63.7887,62.9958,63.7094,419595.0
2024-12-18 10:00:00,64.28,64.28,63.78,63.82,145616.0,63.7094,63.7094,63.2138,63.2535,145616.0
2024-12-18 10:30:00,63.8,64.13,63.73,64.1,129820.0,63.2336,63.5607,63.1643,63.531,129820.0
2024-12-18 11:00:00,64.11,64.23,64.01,64.15,157655.0,63.5409,63.6598,63.4418,63.5805,157655.0
2024-12-18 11:30:00,64.16,64.39,64.13,64.39,144172.0,63.5905,63.8184,63.5607,63.8184,144172.0
2024-12-18 12:00:00,64.37,64.4,64.17,64.25,249548.0,63.7986,63.8283,63.6004,63.6797,249548.0
2024-12-18 12:30:00,64.24,64.25,63.8,63.95,130831.0,63.6697,63.6797,63.2336,63.3823,130831.0
2024-12-18 13:00:00,63.96,64.06,63.8,63.91,195697.0,63.3922,63.4913,63.2336,63.3427,195697.0
2024-12-18 13:30:00,63.91,64.2,63.9,64.17,116336.0,63.3427,63.6301,63.3328,63.6004,116336.0
2024-12-18 14:00:00,64.15,64.21,63.48,63.51,156402.0,63.5805,63.64,62.9165,62.9462,156402.0
2024-12-18 14:30:00,63.5,63.62,62.5,62.5,175006.0,62.9363,63.0552,61.9452,61.9452,175006.0
2024-12-18 15:00:00,62.53,62.98,62.37,62.69,359431.0,61.9749,62.4209,61.8163,62.1335,359431.0
2024-12-18 15:30:00,62.69,62.78,62.03,62.08,953493.0,62.1335,62.2227,61.4794,61.5289,953493.0
2024-12-19 09:30:00,64.13,64.72,63.3,63.45,544008.0,63.5607,64.1455,62.7381,62.8868,544008.0
2024-12-19 10:00:00,63.44,63.44,62.92,62.98,225383.0,62.8768,62.8768,62.3615,62.4209,225383.0
2024-12-19 10:30:00,62.98,63.1,62.75,62.96,338876.0,62.4209,62.5399,62.193,62.4011,338876.0
2024-12-19 11:00:00,62.97,63.03,62.78,63.0,215711.0,62.411,62.4705,62.2227,62.4407,215711.0
2024-12-19 11:30:00,62.99,63.18,62.85,63.01,149293.0,62.4308,62.6192,62.2921,62.4507,149293.0
2024-12-19 12:00:00,63.0,63.01,62.62,62.67,189973.0,62.4407,62.4507,62.0641,62.1137,189973.0
2024-12-19 12:30:00,62.66,62.73,62.45,62.69,139288.0,62.1038,62.1731,61.8956,62.1335,139288.0
2024-12-19 13:00:00,62.68,62.8,62.43,62.79,122555.0,62.1236,62.2425,61.8758,62.2326,122555.0
2024-12-19 13:30:00,62.78,63.11,62.7,63.11,144943.0,62.2227,62.5498,62.1434,62.5498,144943.0
2024-12-19 14:00:00,63.1,63.1,62.81,62.95,103510.0,62.5399,62.5399,62.2524,62.3912,103510.0
2024-12-19 14:30:00,62.95,62.95,62.77,62.81,114502.0,62.3912,62.3912,62.2128,62.2524,114502.0
2024-12-19 15:00:00,62.8,62.99,62.68,62.89,153091.0,62.2425,62.4308,62.1236,62.3317,153091.0
2024-12-19 15:30:00,62.89,62.89,62.43,62.64,780958.0,62.3317,62.3317,61.8758,62.0839,780958.0
2024-12-20 09:30:00,62.5,63.65,62.13,63.21,450896.0,61.9452,63.085,61.5785,62.6489,450896.0
2024-12-20 10:00:00,63.21,63.9,63.2,63.79,157828.0,62.6489,63.3328,62.639,63.2237,157828.0
2024-12-20 10:30:00,63.8,64.09,63.73,64.01,144034.0,63.2336,63.5211,63.1643,63.4418,144034.0
2024-12-20 11:00:00,64.02,64.24,63.77,63.9,213943.0,63.4517,63.6697,63.2039,63.3328,213943.0
2024-12-20 11:30:00,63.89,64.44,63.89,64.35,213234.0,63.3228,63.868,63.3228,63.7788,213234.0
2024-12-20 12:00:00,64.35,64.62,64.3,64.6,130602.0,63.7788,64.0464,63.7292,64.0265,130602.0
2024-12-20 12:30:00,64.61,64.61,64.26,64.26,110219.0,64.0365,64.0365,63.6896,63.6896,110219.0
2024-12-20 13:00:00,64.27,64.27,63.95,63.96,73435.0,63.6995,63.6995,63.3823,63.3922,73435.0
2024-12-20 13:30:00,63.97,64.0,63.75,63.85,119776.0,63.4021,63.4319,63.1841,63.2832,119776.0
2024-12-20 14:00:00,63.83,64.43,63.75,64.2,171415.0,63.2634,63.8581,63.1841,63.6301,171415.0
2024-12-20 14:30:00,64.23,64.4,64.13,64.16,135745.0,63.6598,63.8283,63.5607,63.5905,135745.0
2024-12-20 15:00:00,64.18,64.19,64.0,64.02,184363.0,63.6103,63.6202,63.4319,63.4517,184363.0
2024-12-20 15:30:00,64.03,64.21,63.77,64.13,550023.0,63.4616,63.64,63.2039,63.5607,550023.0
2024-12-23 09:30:00,64.08,64.93,63.89,64.53,174494.0,63.5112,64.3536,63.3228,63.9572,174494.0
2024-12-23 10:00:00,64.49,64.67,64.3,64.42,239308.0,63.9175,64.0959,63.7292,63.8481,239308.0
2024-12-23 10:30:00,64.4,64.45,64.21,64.3,88393.0,63.8283,63.8779,63.64,63.7292,88393.0
2024-12-23 11:00:00,64.3,64.46,64.27,64.42,91208.0,63.7292,63.8878,63.6995,63.8481,91208.0
2024-12-23 11:30:00,64.43,64.5,64.14,64.47,125871.0,63.8581,63.9274,63.5706,63.8977,125871.0
2024-12-23 12:00:00,64.46,64.62,64.41,64.58,90495.0,63.8878,64.0464,63.8382,64.0067,90495.0
2024-12-23 12:30:00,64.63,64.86,64.53,64.8,290557.0,64.0563,64.2842,63.9572,64.2248,290557.0
2024-12-23 13:00:00,64.79,64.8,64.59,64.66,57722.0,64.2149,64.2248,64.0166,64.086,57722.0
2024-12-23 13:30:00,64.66,64.69,64.54,64.61,54451.0,64.086,64.1157,63.9671,64.0365,54451.0
2024-12-23 14:00:00,64.6,64.73,64.57,64.64,82677.0,64.0265,64.1554,63.9968,64.0662,82677.0
2024-12-23 14:30:00,64.64,64.74,64.57,64.7,100601.0,64.0662,64.1653,63.9968,64.1257,100601.0
2024-12-23 15:00:00,64.68,64.74,64.53,64.6,135176.0,64.1058,64.1653,63.9572,64.0265,135176.0
2024-12-23 15:30:00,64.6,64.8,64.53,64.74,573198.0,64.0265,64.2248,63.9572,64.1653,573198.0
2024-12-24 09:30:00,64.73,64.96,64.64,64.75,91838.0,64.1554,64.3834,64.0662,64.1752,91838.0
2024-12-24 10:00:00,64.79,65.03,64.65,64.71,80816.0,64.2149,64.4527,64.0761,64.1356,80816.0
2024-12-24 10:30:00,64.75,64.94,64.71,64.85,79702.0,64.1752,64.3635,64.1356,64.2743,79702.0
2024-12-24 11:00:00,64.87,64.99,64.81,64.88,47672.0,64.2941,64.4131,64.2347,64.3041,47672.0
2024-12-24 11:30:00,64.88,65.09,64.67,64.67,107486.0,64.3041,64.5122,64.0959,64.0959,107486.0
2024-12-24 12:00:00,64.69,64.85,64.65,64.84,55628.0,64.1157,64.2743,64.0761,64.2644,55628.0
2024-12-24 12:30:00,64.83,65.21,64.75,65.21,278003.0,64.2545,64.6311,64.1752,64.6311,278003.0
2024-12-26 09:30:00,65.08,65.6,65.06,65.34,124066.0,64.5023,65.0177,64.4825,64.76,124066.0
2024-12-26 10:00:00,65.35,65.73,65.31,65.7,149563.0,64.7699,65.1465,64.7302,65.1168,149563.0
2024-12-26 10:30:00,65.69,65.85,65.59,65.85,97801.0,65.1069,65.2655,65.0078,65.2655,97801.0
2024-12-26 11:00:00,65.83,65.92,65.68,65.84,65813.0,65.2456,65.3348,65.097,65.2555,65813.0
2024-12-26 11:30:00,65.83,66.01,65.79,65.92,92650.0,65.2456,65.424,65.206,65.3348,92650.0
2024-12-26 12:00:00,65.92,65.99,65.81,65.89,63757.0,65.3348,65.4042,65.2258,65.3051,63757.0
2024-12-26 12:30:00,65.89,65.97,65.71,65.75,86314.0,65.3051,65.3844,65.1267,65.1663,86314.0
2024-12-26 13:00:00,65.75,65.94,65.75,65.89,83684.0,65.1663,65.3547,65.1663,65.3051,83684.0
2024-12-26 13:30:00,65.89,65.89,65.71,65.8,57034.0,65.3051,65.3051,65.1267,65.2159,57034.0
2024-12-26 14:00:00,65.79,66.06,65.76,65.98,80996.0,65.206,65.4736,65.1762,65.3943,80996.0
2024-12-26 14:30:00,65.98,66.03,65.85,65.88,52040.0,65.3943,65.4439,65.2655,65.2952,52040.0
2024-12-26 15:00:00,65.87,65.94,65.78,65.91,115041.0,65.2853,65.3547,65.1961,65.3249,115041.0
2024-12-26 15:30:00,65.9,66.3,65.86,66.15,357732.0,65.315,65.7115,65.2754,65.5628,357732.0
2024-12-27 09:30:00,65.71,66.46,65.6,66.45,176574.0,65.1267,65.87,65.0177,65.8601,176574.0
2024-12-27 10:00:00,66.46,66.47,65.78,65.78,90905.0,65.87,65.8799,65.1961,65.1961,90905.0
2024-12-27 10:30:00,65.78,66.16,65.73,66.03,105302.0,65.1961,65.5727,65.1465,65.4439,105302.0
2024-12-27 11:00:00,66.03,66.05,65.83,66.02,94837.0,65.4439,65.4637,65.2456,65.4339,94837.0
2024-12-27 11:30:00,66.03,66.07,65.66,65.69,71702.0,65.4439,65.4835,65.0771,65.1069,71702.0
2024-12-27 12:00:00,65.69,65.72,65.54,65.61,87869.0,65.1069,65.1366,64.9582,65.0276,87869.0
2024-12-27 12:30:00,65.61,65.74,65.58,65.65,83850.0,65.0276,65.1564,64.9978,65.0672,83850.0
2024-12-27 13:00:00,65.65,65.8,65.61,65.64,48890.0,65.0672,65.2159,65.0276,65.0573,48890.0
2024-12-27 13:30:00,65.61,65.9,65.58,65.88,41680.0,65.0276,65.315,64.9978,65.2952,41680.0
2024-12-27 14:00:00,65.88,65.97,65.84,65.91,55074.0,65.2952,65.3844,65.2555,65.3249,55074.0
2024-12-27 14:30:00,65.89,66.12,65.83,66.07,61824.0,65.3051,65.5331,65.2456,65.4835,61824.0
2024-12-27 15:00:00,66.08,66.08,65.85,65.91,70978.0,65.4934,65.4934,65.2655,65.3249,70978.0
2024-12-27 15:30:00,65.91,66.03,65.72,65.87,323936.0,65.3249,65.4439,65.1366,65.2853,323936.0
2024-12-30 09:30:00,65.35,66.38,64.68,65.29,262829.0,64.7699,65.7907,64.1058,64.7104,262829.0
2024-12-30 10:00:00,65.24,65.41,65.09,65.09,107938.0,64.6609,64.8294,64.5122,64.5122,107938.0
2024-12-30 10:30:00,65.11,65.46,64.99,65.44,121984.0,64.532,64.8789,64.4131,64.8591,121984.0
2024-12-30 11:00:00,65.44,65.77,65.42,65.69,77648.0,64.8591,65.1862,64.8393,65.1069,77648.0
2024-12-30 11:30:00,65.68,65.89,65.67,65.85,71536.0,65.097,65.3051,65.087,65.2655,71536.0
2024-12-30 12:00:00,65.84,66.1,65.79,65.99,62984.0,65.2555,65.5132,65.206,65.4042,62984.0
2024-12-30 12:30:00,65.99,66.07,65.87,66.04,68683.0,65.4042,65.4835,65.2853,65.4538,68683.0
2024-12-30 13:00:00,66.03,66.18,65.96,66.08,87289.0,65.4439,65.5925,65.3745,65.4934,87289.0
2024-12-30 13:30:00,66.07,66.19,65.96,66.14,81552.0,65.4835,65.6024,65.3745,65.5529,81552.0
2024-12-30 14:00:00,66.14,66.17,65.95,66.06,81845.0,65.5529,65.5826,65.3646,65.4736,81845.0
2024-12-30 14:30:00,66.07,66.12,65.99,66.09,56261.0,65.4835,65.5331,65.4042,65.5033,56261.0
2024-12-30 15:00:00,66.08,66.09,65.88,65.89,71349.0,65.4934,65.5033,65.2952,65.3051,71349.0
2024-12-30 15:30:00,65.9,65.91,65.66,65.81,357669.0,65.315,65.3249,65.0771,65.2258,357669.0
2024-12-31 09:30:00,66.0,66.47,65.67,65.79,106722.0,65.4141,65.8799,65.087,65.206,106722.0
2024-12-31 10:00:00,65.8,66.1,65.74,65.79,166716.0,65.2159,65.5132,65.1564,65.206,166716.0
2024-12-31 10:30:00,65.72,65.89,65.68,65.7,64245.0,65.1366,65.3051,65.097,65.1168,64245.0
2024-12-31 11:00:00,65.7,65.71,65.39,65.42,63781.0,65.1168,65.1267,64.8095,64.8393,63781.0
2024-12-31 11:30:00,65.42,65.54,65.35,65.5,41096.0,64.8393,64.9582,64.7699,64.9186,41096.0
2024-12-31 12:00:00,65.5,65.55,65.31,65.33,38674.0,64.9186,64.9681,64.7302,64.7501,38674.0
2024-12-31 12:30:00,65.31,65.71,65.22,65.71,56284.0,64.7302,65.1267,64.641,65.1267,56284.0
2024-12-31 13:00:00,65.72,65.8,65.41,65.47,160770.0,65.1366,65.2159,64.8294,64.8888,160770.0
2024-12-31 13:30:00,65.48,65.72,65.45,65.59,37792.0,64.8987,65.1366,64.869,65.0078,37792.0
2024-12-31 14:00:00,65.59,65.78,65.43,65.51,102642.0,65.0078,65.1961,64.8492,64.9285,102642.0
2024-12-31 14:30:00,65.51,65.55,65.36,65.53,71013.0,64.9285,64.9681,64.7798,64.9483,71013.0
2024-12-31 15:00:00,65.53,65.67,65.45,65.63,135756.0,64.9483,65.087,64.869,65.0474,135756.0
2024-12-31 15:30:00,65.63,65.75,65.24,65.35,430769.0,65.0474,65.1663,64.6609,64.7699,430769.0
2025-01-02 09:30:00,65.62,66.37,65.5,66.37,144411.0,65.0375,65.7808,64.9186,65.7808,144411.0
2025-01-02 10:00:00,66.39,66.44,65.58,65.76,180312.0,65.8007,65.8502,64.9978,65.1762,180312.0
2025-01-02 10:30:00,65.74,65.95,65.5,65.75,174977.0,65.1564,65.3646,64.9186,65.1663,174977.0
2025-01-02 11:00:00,65.75,65.83,65.5,65.74,99333.0,65.1663,65.2456,64.9186,65.1564,99333.0
2025-01-02 11:30:00,65.74,65.95,65.66,65.92,78281.0,65.1564,65.3646,65.0771,65.3348,78281.0
2025-01-02 12:00:00,65.95,66.04,65.65,65.67,133867.0,65.3646,65.4538,65.0672,65.087,133867.0
2025-01-02 12:30:00,65.65,65.69,65.42,65.59,115946.0,65.0672,65.1069,64.8393,65.0078,115946.0
2025-01-02 13:00:00,65.59,65.6,65.3,65.42,70363.0,65.0078,65.0177,64.7203,64.8393,70363.0
2025-01-02 13:30:00,65.38,65.47,65.17,65.47,122285.0,64.7996,64.8888,64.5915,64.8888,122285.0
2025-01-02 14:00:00,65.5,65.8,65.46,65.8,78923.0,64.9186,65.2159,64.8789,65.2159,78923.0
2025-01-02 14:30:00,65.79,65.81,65.56,65.56,92935.0,65.206,65.2258,64.978,64.978,92935.0
2025-01-02 15:00:00,65.56,65.86,65.53,65.63,191760.0,64.978,65.2754,64.9483,65.0474,191760.0
2025-01-02 15:30:00,65.63,65.99,65.56,65.64,527391.0,65.0474,65.4042,64.978,65.0573,527391.0
2025-01-03 09:30:00,66.2,66.66,65.97,66.12,174888.0,65.6123,66.0683,65.3844,65.5331,174888.0
2025-01-03 10:00:00,66.15,66.72,66.09,66.69,152357.0,65.5628,66.1277,65.5033,66.098,152357.0
2025-01-03 10:30:00,66.68,66.97,66.62,66.97,126149.0,66.0881,66.3755,66.0286,66.3755,126149.0
2025-01-03 11:00:00,66.98,67.25,66.89,67.24,97452.0,66.3854,66.653,66.2962,66.6431,97452.0
2025-01-03 11:30:00,67.24,67.37,67.15,67.28,68355.0,66.6431,66.772,66.5539,66.6828,68355.0
2025-01-03 12:00:00,67.29,67.4,67.06,67.06,84358.0,66.6927,66.8017,66.4647,66.4647,84358.0
2025-01-03 12:30:00,67.09,67.15,66.37,66.48,211714.0,66.4944,66.5539,65.7808,65.8899,211714.0
2025-01-03 13:00:00,66.48,66.7,66.42,66.69,136212.0,65.8899,66.1079,65.8304,66.098,136212.0
2025-01-03 13:30:00,66.69,66.84,66.66,66.75,77338.0,66.098,66.2467,66.0683,66.1575,77338.0
2025-01-03 14:00:00,66.75,66.99,66.74,66.87,72309.0,66.1575,66.3953,66.1475,66.2764,72309.0
2025-01-03 14:30:00,66.88,67.03,66.79,66.83,122402.0,66.2863,66.435,66.1971,66.2368,122402.0
2025-01-03 15:00:00,66.83,66.89,66.74,66.88,100604.0,66.2368,66.2962,66.1475,66.2863,100604.0
2025-01-03 15:30:00,66.88,66.97,66.73,66.8,473804.0,66.2863,66.3755,66.1376,66.207,473804.0
2025-01-06 09:30:00,67.41,68.42,67.33,68.21,394836.0,66.8116,67.8126,66.7323,67.6045,394836.0
2025-01-06 10:00:00,68.21,68.27,67.79,68.01,225969.0,67.6045,67.664,67.1882,67.4063,225969.0
2025-01-06 10:30:00,68.0,68.17,67.75,67.9,136065.0,67.3964,67.5649,67.1486,67.2973,136065.0
2025-01-06 11:00:00,67.93,68.18,67.82,68.17,130910.0,67.327,67.5748,67.218,67.5649,130910.0
2025-01-06 11:30:00,68.16,68.24,67.92,68.0,103177.0,67.5549,67.6342,67.3171,67.3964,103177.0
2025-01-06 12:00:00,67.98,67.98,67.68,67.75,109239.0,67.3765,67.3765,67.0792,67.1486,109239.0
2025-01-06 12:30:00,67.74,67.77,67.59,67.74,94263.0,67.1387,67.1684,66.99,67.1387,94263.0
2025-01-06 13:00:00,67.73,67.97,67.66,67.89,99938.0,67.1288,67.3666,67.0594,67.2873,99938.0
2025-01-06 13:30:00,67.89,67.93,67.78,67.81,99085.0,67.2873,67.327,67.1783,67.2081,99085.0
2025-01-06 14:00:00,67.8,67.93,67.7,67.85,116896.0,67.1981,67.327,67.099,67.2477,116896.0
2025-01-06 14:30:00,67.84,67.98,67.76,67.76,141968.0,67.2378,67.3765,67.1585,67.1585,141968.0
2025-01-06 15:00:00,67.75,67.79,67.51,67.54,257851.0,67.1486,67.1882,66.9107,66.9404,257851.0
2025-01-06 15:30:00,67.54,67.77,67.28,67.67,584572.0,66.9404,67.1684,66.6828,67.0693,584572.0
2025-01-07 09:30:00,68.23,69.09,67.76,67.81,226857.0,67.6243,68.4767,67.1585,67.2081,226857.0
2025-01-07 10:00:00,67.78,68.04,67.22,67.89,121625.0,67.1783,67.436,66.6233,67.2873,121625.0
2025-01-07 10:30:00,67.89,67.93,67.34,67.87,125368.0,67.2873,67.327,66.7422,67.2675,125368.0
2025-01-07 11:00:00,67.87,68.14,67.67,68.1,134202.0,67.2675,67.5351,67.0693,67.4955,134202.0
2025-01-07 11:30:00,68.08,68.08,67.26,67.35,132305.0,67.4757,67.4757,66.6629,66.7521,132305.0
2025-01-07 12:00:00,67.39,67.69,67.36,67.59,90825.0,66.7918,67.0891,66.762,66.99,90825.0
2025-01-07 12:30:00,67.59,67.7,67.32,67.44,74451.0,66.99,67.099,66.7224,66.8413,74451.0
2025-01-07 13:00:00,67.44,67.67,67.43,67.61,74918.0,66.8413,67.0693,66.8314,67.0098,74918.0
2025-01-07 13:30:00,67.61,67.63,67.4,67.53,120002.0,67.0098,67.0296,66.8017,66.9305,120002.0
2025-01-07 14:00:00,67.52,67.7,67.49,67.7,68338.0,66.9206,67.099,66.8909,67.099,68338.0
2025-01-07 14:30:00,67.69,67.73,67.56,67.58,102822.0,67.0891,67.1288,66.9603,66.9801,102822.0
2025-01-07 15:00:00,67.58,67.62,67.25,67.29,184228.0,66.9801,67.0197,66.653,66.6927,184228.0
2025-01-07 15:30:00,67.3,67.61,67.21,67.39,437089.0,66.7026,67.0098,66.6134,66.7918,437089.0
2025-01-08 09:30:00,68.03,68.78,67.67,67.89,395711.0,67.4261,68.1694,67.0693,67.2873,395711.0
2025-01-08 10:00:00,67.88,68.19,67.32,67.38,244608.0,67.2774,67.5847,66.7224,66.7819,244608.0
2025-01-08 10:30:00,67.38,67.56,67.02,67.43,132015.0,66.7819,66.9603,66.4251,66.8314,132015.0
2025-01-08 11:00:00,67.44,67.83,67.34,67.5,224466.0,66.8413,67.2279,66.7422,66.9008,224466.0
2025-01-08 11:30:00,67.51,67.87,67.51,67.84,138265.0,66.9107,67.2675,66.9107,67.2378,138265.0
2025-01-08 12:00:00,67.86,67.88,67.54,67.57,110622.0,67.2576,67.2774,66.9404,66.9702,110622.0
2025-01-08 12:30:00,67.56,67.91,67.54,67.89,75423.0,66.9603,67.3072,66.9404,67.2873,75423.0
2025-01-08 13:00:00,67.89,68.19,67.88,68.13,75317.0,67.2873,67.5847,67.2774,67.5252,75317.0
2025-01-08 13:30:00,68.12,68.2,67.85,67.93,110073.0,67.5153,67.5946,67.2477,67.327,110073.0
2025-01-08 14:00:00,67.93,68.27,67.85,68.23,116191.0,67.327,67.664,67.2477,67.6243,116191.0
2025-01-08 14:30:00,68.21,68.26,68.02,68.25,121042.0,67.6045,67.6541,67.4162,67.6441,121042.0
2025-01-08 15:00:00,68.24,68.46,68.2,68.43,123552.0,67.6342,67.8523,67.5946,67.8225,123552.0
2025-01-08 15:30:00,68.41,68.73,68.33,68.54,495974.0,67.8027,68.1199,67.7234,67.9316,495974.0
2025-01-10 09:30:00,68.0,68.16,67.27,67.62,252341.0,67.3964,67.5549,66.6728,67.0197,252341.0
2025-01-10 10:00:00,67.62,67.73,66.89,67.48,232444.0,67.0197,67.1288,66.2962,66.881,232444.0
2025-01-10 10:30:00,67.52,67.58,67.14,67.26,138925.0,66.9206,66.9801,66.544,66.6629,138925.0
2025-01-10 11:00:00,67.24,67.36,67.01,67.05,84230.0,66.6431,66.762,66.4152,66.4548,84230.0
2025-01-10 11:30:00,67.05,67.11,66.7,66.9,132105.0,66.4548,66.5143,66.1079,66.3061,132105.0
2025-01-10 12:00:00,66.89,67.0,66.61,66.78,106875.0,66.2962,66.4052,66.0187,66.1872,106875.0
2025-01-10 12:30:00,66.78,67.11,66.74,67.09,100418.0,66.1872,66.5143,66.1475,66.4944,100418.0
2025-01-10 13:00:00,67.09,67.34,67.0,67.34,138484.0,66.4944,66.7422,66.4052,66.7422,138484.0
2025-01-10 13:30:00,67.34,67.55,67.28,67.51,138730.0,66.7422,66.9504,66.6828,66.9107,138730.0
2025-01-10 14:00:00,67.52,67.53,67.32,67.45,128500.0,66.9206,66.9305,66.7224,66.8512,128500.0
2025-01-10 14:30:00,67.45,67.82,67.36,67.79,135774.0,66.8512,67.218,66.762,67.1882,135774.0
2025-01-10 15:00:00,67.79,67.79,67.31,67.46,150044.0,67.1882,67.1882,66.7125,66.8612,150044.0
2025-01-10 15:30:00,67.44,67.58,67.1,67.16,398285.0,66.8413,66.9801,66.5044,66.5638,398285.0
2025-01-13 09:30:00,66.73,66.73,65.09,66.25,338482.0,66.1376,66.1376,64.5122,65.6619,338482.0
2025-01-13 10:00:00,66.25,66.31,65.69,65.73,133255.0,65.6619,65.7214,65.1069,65.1465,133255.0
2025-01-13 10:30:00,65.73,65.98,65.59,65.83,135579.0,65.1465,65.3943,65.0078,65.2456,135579.0
2025-01-13 11:00:00,65.84,65.94,65.54,65.57,180812.0,65.2555,65.3547,64.9582,64.9879,180812.0
2025-01-13 11:30:00,65.51,65.92,65.39,65.56,195723.0,64.9285,65.3348,64.8095,64.978,195723.0
2025-01-13 12:00:00,65.57,66.15,65.54,66.04,253567.0,64.9879,65.5628,64.9582,65.4538,253567.0
2025-01-13 12:30:00,66.04,66.28,65.93,66.19,182783.0,65.4538,65.6916,65.3447,65.6024,182783.0
2025-01-13 13:00:00,66.17,66.18,66.02,66.05,127173.0,65.5826,65.5925,65.4339,65.4637,127173.0
2025-01-13 13:30:00,66.04,66.3,66.04,66.26,144157.0,65.4538,65.7115,65.4538,65.6718,144157.0
2025-01-13 14:00:00,66.26,66.42,66.12,66.35,190949.0,65.6718,65.8304,65.5331,65.761,190949.0
2025-01-13 14:30:00,66.37,66.41,66.15,66.26,161076.0,65.7808,65.8205,65.5628,65.6718,161076.0
2025-01-13 15:00:00,66.25,66.45,66.14,66.44,157876.0,65.6619,65.8601,65.5529,65.8502,157876.0
2025-01-13 15:30:00,66.43,66.82,66.4,66.77,505048.0,65.8403,66.2268,65.8106,66.1773,505048.0
2025-01-14 09:30:00,67.84,69.05,67.67,68.34,358843.0,67.2378,68.437,67.0693,67.7333,358843.0
2025-01-14 10:00:00,68.32,69.06,68.31,69.01,554017.0,67.7135,68.447,67.7036,68.3974,554017.0
2025-01-14 10:30:00,69.02,69.08,68.4,68.48,217735.0,68.4073,68.4668,67.7928,67.8721,217735.0
2025-01-14 11:00:00,68.48,68.52,67.97,68.05,221152.0,67.8721,67.9117,67.3666,67.4459,221152.0
2025-01-14 11:30:00,68.04,68.11,67.5,67.51,193452.0,67.436,67.5054,66.9008,66.9107,193452.0
2025-01-14 12:00:00,67.5,67.85,67.45,67.81,193620.0,66.9008,67.2477,66.8512,67.2081,193620.0
2025-01-14 12:30:00,67.8,68.11,67.8,68.03,199863.0,67.1981,67.5054,67.1981,67.4261,199863.0
2025-01-14 13:00:00,68.02,68.17,67.85,67.93,184503.0,67.4162,67.5649,67.2477,67.327,184503.0
2025-01-14 13:30:00,67.93,68.02,67.82,67.93,264278.0,67.327,67.4162,67.218,67.327,264278.0
2025-01-14 14:00:00,67.93,68.11,67.85,67.95,194294.0,67.327,67.5054,67.2477,67.3468,194294.0
2025-01-14 14:30:00,67.95,67.99,67.71,67.77,214879.0,67.3468,67.3865,67.1089,67.1684,214879.0
2025-01-14 15:00:00,67.77,67.89,67.6,67.76,349808.0,67.1684,67.2873,66.9999,67.1585,349808.0
2025-01-14 15:30:00,67.78,67.85,67.38,67.66,1116095.0,67.1783,67.2477,66.7819,67.0594,1116095.0
2025-01-15 09:30:00,69.02,69.6,68.1,68.55,254432.0,68.4073,68.9822,67.4955,67.9415,254432.0
2025-01-15 10:00:00,68.56,68.72,67.84,68.14,237407.0,67.9514,68.11,67.2378,67.5351,237407.0
2025-01-15 10:30:00,68.14,68.18,67.7,67.77,160164.0,67.5351,67.5748,67.099,67.1684,160164.0
2025-01-15 11:00:00,67.82,67.91,67.36,67.65,129730.0,67.218,67.3072,66.762,67.0495,129730.0
2025-01-15 11:30:00,67.65,67.66,67.43,67.49,143789.0,67.0495,67.0594,66.8314,66.8909,143789.0
2025-01-15 12:00:00,67.5,67.86,67.49,67.8,126159.0,66.9008,67.2576,66.8909,67.1981,126159.0
2025-01-15 12:30:00,67.81,67.97,67.76,67.91,118469.0,67.2081,67.3666,67.1585,67.3072,118469.0
2025-01-15 13:00:00,67.91,67.91,67.7,67.9,135665.0,67.3072,67.3072,67.099,67.2973,135665.0
2025-01-15 13:30:00,67.91,68.02,67.79,67.99,135058.0,67.3072,67.4162,67.1882,67.3865,135058.0
2025-01-15 14:00:00,67.98,68.07,67.89,67.95,140288.0,67.3765,67.4657,67.2873,67.3468,140288.0
2025-01-15 14:30:00,67.95,68.06,67.92,67.98,122118.0,67.3468,67.4558,67.3171,67.3765,122118.0
2025-01-15 15:00:00,67.99,68.07,67.83,67.9,189517.0,67.3865,67.4657,67.2279,67.2973,189517.0
2025-01-15 15:30:00,67.89,67.91,67.48,67.64,736388.0,67.2873,67.3072,66.881,67.0396,736388.0
2025-01-16 09:30:00,68.6,69.55,68.14,68.71,473958.0,67.991,68.9326,67.5351,68.1001,473958.0
2025-01-16 10:00:00,68.68,69.56,68.62,69.53,146989.0,68.0703,68.9425,68.0109,68.9128,146989.0
2025-01-16 10:30:00,69.55,69.55,68.55,68.72,132765.0,68.9326,68.9326,67.9415,68.11,132765.0
2025-01-16 11:00:00,68.7,69.2,68.69,69.2,68586.0,68.0902,68.5857,68.0802,68.5857,68586.0
2025-01-16 11:30:00,69.21,69.37,69.04,69.04,112908.0,68.5956,68.7542,68.4271,68.4271,112908.0
2025-01-16 12:00:00,69.06,69.31,69.0,69.07,83097.0,68.447,68.6947,68.3875,68.4569,83097.0
2025-01-16 12:30:00,69.11,69.19,68.88,69.02,64591.0,68.4965,68.5758,68.2686,68.4073,64591.0
2025-01-16 13:00:00,69.02,69.24,68.99,69.05,70219.0,68.4073,68.6254,68.3776,68.437,70219.0
2025-01-16 13:30:00,69.05,69.1,68.82,68.83,76441.0,68.437,68.4866,68.2091,68.219,76441.0
2025-01-16 14:00:00,68.83,69.19,68.78,68.9,121692.0,68.219,68.5758,68.1694,68.2884,121692.0
2025-01-16 14:30:00,68.9,69.28,68.9,69.15,167975.0,68.2884,68.665,68.2884,68.5362,167975.0
2025-01-16 15:00:00,69.15,69.38,69.15,69.33,122028.0,68.5362,68.7641,68.5362,68.7146,122028.0
2025-01-16 15:30:00,69.34,69.84,69.34,69.64,458196.0,68.7245,69.22,68.7245,69.0218,458196.0
2025-01-17 09:30:00,70.18,70.84,70.02,70.29,464732.0,69.557,70.2112,69.3984,69.666,464732.0
2025-01-17 10:00:00,70.34,70.69,70.27,70.55,265069.0,69.7156,70.0625,69.6462,69.9237,265069.0
2025-01-17 10:30:00,70.57,71.2,70.55,71.12,236256.0,69.9436,70.568,69.9237,70.4887,236256.0
2025-01-17 11:00:00,71.14,71.39,70.94,71.22,159740.0,70.5085,70.7563,70.3103,70.5878,159740.0
2025-01-17 11:30:00,71.22,71.62,71.22,71.58,170561.0,70.5878,70.9842,70.5878,70.9446,170561.0
2025-01-17 12:00:00,71.58,71.97,71.53,71.89,116837.0,70.9446,71.3311,70.895,71.2518,116837.0
2025-01-17 12:30:00,71.89,72.01,71.72,71.8,156567.0,71.2518,71.3708,71.0833,71.1626,156567.0
2025-01-17 13:00:00,71.81,71.95,71.65,71.91,132606.0,71.1725,71.3113,71.014,71.2717,132606.0
2025-01-17 13:30:00,71.89,72.03,71.7,71.89,130143.0,71.2518,71.3906,71.0635,71.2518,130143.0
2025-01-17 14:00:00,71.88,71.93,71.52,71.77,204077.0,71.2419,71.2915,70.8851,71.1329,204077.0
2025-01-17 14:30:00,71.76,72.09,71.69,71.95,199946.0,71.123,71.4501,71.0536,71.3113,199946.0
2025-01-17 15:00:00,71.94,71.94,71.51,71.72,215106.0,71.3014,71.3014,70.8752,71.0833,215106.0
2025-01-17 15:30:00,71.71,71.86,71.3,71.4,1012142.0,71.0734,71.2221,70.6671,70.7662,1012142.0
2025-01-21 09:30:00,71.87,72.97,71.87,72.91,517561.0,71.232,72.3222,71.232,72.2628,517561.0
2025-01-21 10:00:00,72.86,73.37,72.55,73.34,196046.0,72.2132,72.7187,71.906,72.689,196046.0
2025-01-21 10:30:00,73.33,73.63,73.26,73.31,279613.0,72.6791,72.9764,72.6097,72.6592,279613.0
2025-01-21 11:00:00,73.28,73.63,73.18,73.53,189507.0,72.6295,72.9764,72.5304,72.8773,189507.0
2025-01-21 11:30:00,73.56,73.77,73.43,73.61,137577.0,72.907,73.1151,72.7782,72.9566,137577.0
2025-01-21 12:00:00,73.6,73.79,73.52,73.78,188914.0,72.9467,73.135,72.8674,73.1251,188914.0
2025-01-21 12:30:00,73.78,74.12,73.76,74.0,134757.0,73.1251,73.462,73.1052,73.3431,134757.0
2025-01-21 13:00:00,74.0,74.1,73.88,74.03,165602.0,73.3431,73.4422,73.2242,73.3728,165602.0
2025-01-21 13:30:00,74.03,74.25,74.0,74.08,313850.0,73.3728,73.5909,73.3431,73.4224,313850.0
2025-01-21 14:00:00,74.07,74.24,73.94,73.95,124071.0,73.4125,73.581,73.2836,73.2935,124071.0
2025-01-21 14:30:00,73.95,74.02,73.9,73.99,80982.0,73.2935,73.3629,73.244,73.3332,80982.0
2025-01-21 15:00:00,73.97,74.25,73.97,74.23,154753.0,73.3134,73.5909,73.3134,73.5711,154753.0
2025-01-21 15:30:00,74.24,74.24,73.66,74.05,639905.0,73.581,73.581,73.0061,73.3927,639905.0
2025-01-22 09:30:00,74.39,74.54,73.76,74.38,220740.0,73.7296,73.8783,73.1052,73.7197,220740.0
2025-01-22 10:00:00,74.37,74.53,73.99,74.08,201450.0,73.7098,73.8684,73.3332,73.4224,201450.0
2025-01-22 10:30:00,74.11,74.14,73.68,73.92,151785.0,73.4521,73.4819,73.0259,73.2638,151785.0
2025-01-22 11:00:00,73.91,74.21,73.9,74.05,101884.0,73.2539,73.5512,73.244,73.3927,101884.0
2025-01-22 11:30:00,74.06,74.08,73.89,73.95,80302.0,73.4026,73.4224,73.2341,73.2935,80302.0
2025-01-22 12:00:00,73.95,74.02,73.83,73.86,108715.0,73.2935,73.3629,73.1746,73.2043,108715.0
2025-01-22 12:30:00,73.86,73.95,73.82,73.89,105340.0,73.2043,73.2935,73.1647,73.2341,105340.0
2025-01-22 13:00:00,73.88,73.9,73.61,73.64,110689.0,73.2242,73.244,72.9566,72.9863,110689.0
2025-01-22 13:30:00,73.65,73.71,73.43,73.51,78714.0,72.9962,73.0557,72.7782,72.8575,78714.0
2025-01-22 14:00:00,73.5,73.51,73.32,73.37,140851.0,72.8475,72.8575,72.6691,72.7187,140851.0
2025-01-22 14:30:00,73.36,73.45,73.31,73.41,115518.0,72.7088,72.798,72.6592,72.7583,115518.0
2025-01-22 15:00:00,73.41,73.64,73.37,73.45,203849.0,72.7583,72.9863,72.7187,72.798,203849.0
2025-01-22 15:30:00,73.45,73.57,73.21,73.34,575448.0,72.798,72.9169,72.5601,72.689,575448.0
2025-01-23 09:30:00,72.93,73.09,72.55,72.97,221815.0,72.2826,72.4412,71.906,72.3222,221815.0
2025-01-23 10:00:00,72.97,73.34,72.8,73.14,170144.0,72.3222,72.689,72.1538,72.4907,170144.0
2025-01-23 10:30:00,73.14,73.39,73.09,73.36,127980.0,72.4907,72.7385,72.4412,72.7088,127980.0
2025-01-23 11:00:00,73.36,73.63,73.35,73.5,168263.0,72.7088,72.9764,72.6989,72.8475,168263.0
2025-01-23 11:30:00,73.49,73.73,73.49,73.62,64056.0,72.8376,73.0755,72.8376,72.9665,64056.0
2025-01-23 12:00:00,73.61,73.65,73.55,73.6,90671.0,72.9566,72.9962,72.8971,72.9467,90671.0
2025-01-23 12:30:00,73.62,73.72,73.58,73.67,112910.0,72.9665,73.0656,72.9268,73.016,112910.0
2025-01-23 13:00:00,73.67,73.82,73.67,73.71,117034.0,73.016,73.1647,73.016,73.0557,117034.0
2025-01-23 13:30:00,73.72,73.74,73.51,73.55,143461.0,73.0656,73.0854,72.8575,72.8971,143461.0
2025-01-23 14:00:00,73.56,73.6,73.44,73.45,101769.0,72.907,72.9467,72.7881,72.798,101769.0
2025-01-23 14:30:00,73.44,73.46,73.3,73.35,101979.0,72.7881,72.8079,72.6493,72.6989,101979.0
2025-01-23 15:00:00,73.33,73.67,73.31,73.65,135460.0,72.6791,73.016,72.6592,72.9962,135460.0
2025-01-23 15:30:00,73.66,73.72,73.37,73.63,524273.0,73.0061,73.0656,72.7187,72.9764,524273.0
2025-01-24 09:30:00,73.62,75.09,73.53,74.94,343397.0,72.9665,74.4234,72.8773,74.2748,343397.0
2025-01-24 10:00:00,74.86,75.68,74.79,75.55,345085.0,74.1955,75.0082,74.1261,74.8793,345085.0
2025-01-24 10:30:00,75.55,75.57,75.19,75.53,199021.0,74.8793,74.8992,74.5225,74.8595,199021.0
2025-01-24 11:00:00,75.53,75.78,75.25,75.37,245517.0,74.8595,75.1073,74.582,74.7009,245517.0
2025-01-24 11:30:00,75.37,75.45,74.8,74.8,160917.0,74.7009,74.7802,74.136,74.136,160917.0
2025-01-24 12:00:00,74.78,74.96,74.59,74.84,150743.0,74.1162,74.2946,73.9279,74.1756,150743.0
2025-01-24 12:30:00,74.84,74.93,74.5,74.56,121678.0,74.1756,74.2648,73.8387,73.8981,121678.0
2025-01-24 13:00:00,74.56,74.82,74.56,74.64,54879.0,73.8981,74.1558,73.8981,73.9774,54879.0
2025-01-24 13:30:00,74.65,74.72,74.26,74.26,123647.0,73.9873,74.0567,73.6008,73.6008,123647.0
2025-01-24 14:00:00,74.27,74.39,74.12,74.34,128031.0,73.6107,73.7296,73.462,73.6801,128031.0
2025-01-24 14:30:00,74.34,74.41,74.16,74.16,126571.0,73.6801,73.7495,73.5017,73.5017,126571.0
2025-01-24 15:00:00,74.16,74.48,74.15,74.41,125424.0,73.5017,73.8188,73.4918,73.7495,125424.0
2025-01-24 15:30:00,74.41,74.68,74.39,74.65,535909.0,73.7495,74.0171,73.7296,73.9873,535909.0
2025-01-27 09:30:00,73.83,73.95,72.42,72.92,343235.0,73.1746,73.2935,71.7771,72.2727,343235.0
2025-01-27 10:00:00,73.0,73.05,72.03,72.48,174684.0,72.352,72.4015,71.3906,71.8366,174684.0
2025-01-27 10:30:00,72.45,72.63,72.13,72.36,237801.0,71.8069,71.9853,71.4897,71.7177,237801.0
2025-01-27 11:00:00,72.33,72.62,72.22,72.24,124230.0,71.6879,71.9754,71.5789,71.5987,124230.0
2025-01-27 11:30:00,72.23,72.51,72.05,72.35,140266.0,71.5888,71.8663,71.4104,71.7077,140266.0
2025-01-27 12:00:00,72.33,72.59,72.26,72.28,84993.0,71.6879,71.9456,71.6185,71.6384,84993.0
2025-01-27 12:30:00,72.28,72.38,72.03,72.04,93388.0,71.6384,71.7375,71.3906,71.4005,93388.0
2025-01-27 13:00:00,72.05,72.21,71.89,71.92,91066.0,71.4104,71.569,71.2518,71.2816,91066.0
2025-01-27 13:30:00,71.92,72.09,71.77,71.78,101018.0,71.2816,71.4501,71.1329,71.1428,101018.0
2025-01-27 14:00:00,71.8,72.14,71.78,72.13,137078.0,71.1626,71.4996,71.1428,71.4897,137078.0
2025-01-27 14:30:00,72.11,72.34,71.78,71.81,219772.0,71.4699,71.6978,71.1428,71.1725,219772.0
2025-01-27 15:00:00,71.81,72.22,71.77,72.12,223817.0,71.1725,71.5789,71.1329,71.4798,223817.0
2025-01-27 15:30:00,72.13,72.68,72.12,72.54,627679.0,71.4897,72.0348,71.4798,71.8961,627679.0
2025-01-28 09:30:00,72.5,73.08,72.26,73.07,151019.0,71.8564,72.4313,71.6185,72.4214,151019.0
2025-01-28 10:00:00,73.02,73.66,72.96,73.4,98690.0,72.3718,73.0061,72.3123,72.7484,98690.0
2025-01-28 10:30:00,73.38,73.78,73.37,73.76,80095.0,72.7286,73.1251,72.7187,73.1052,80095.0
2025-01-28 11:00:00,73.75,74.0,73.56,73.64,146936.0,73.0953,73.3431,72.907,72.9863,146936.0
2025-01-28 11:30:00,73.63,73.65,72.84,73.28,298096.0,72.9764,72.9962,72.1934,72.6295,298096.0
2025-01-28 12:00:00,73.29,73.56,73.19,73.43,149852.0,72.6394,72.907,72.5403,72.7782,149852.0
2025-01-28 12:30:00,73.41,73.74,73.37,73.67,119162.0,72.7583,73.0854,72.7187,73.016,119162.0
2025-01-28 13:00:00,73.65,73.99,73.62,73.93,94939.0,72.9962,73.3332,72.9665,73.2737,94939.0
2025-01-28 13:30:00,73.93,74.0,73.6,73.84,122328.0,73.2737,73.3431,72.9467,73.1845,122328.0
2025-01-28 14:00:00,73.82,73.9,73.76,73.81,78190.0,73.1647,73.244,73.1052,73.1548,78190.0
2025-01-28 14:30:00,73.81,73.99,73.74,73.88,75857.0,73.1548,73.3332,73.0854,73.2242,75857.0
2025-01-28 15:00:00,73.88,74.0,73.74,73.75,99804.0,73.2242,73.3431,73.0854,73.0953,99804.0
2025-01-28 15:30:00,73.69,73.84,73.65,73.78,533351.0,73.0359,73.1845,72.9962,73.1251,533351.0
2025-01-29 09:30:00,74.08,74.88,73.78,74.78,234497.0,73.4224,74.2153,73.1251,74.1162,234497.0
2025-01-29 10:00:00,74.78,74.96,74.48,74.58,142266.0,74.1162,74.2946,73.8188,73.918,142266.0
2025-01-29 10:30:00,74.58,75.0,74.58,74.7,54930.0,73.918,74.3342,73.918,74.0369,54930.0
2025-01-29 11:00:00,74.7,75.15,74.7,74.92,75722.0,74.0369,74.4829,74.0369,74.2549,75722.0
2025-01-29 11:30:00,74.9,75.23,74.84,75.2,101633.0,74.2351,74.5622,74.1756,74.5325,101633.0
2025-01-29 12:00:00,75.21,75.52,75.15,75.26,152825.0,74.5424,74.8496,74.4829,74.5919,152825.0
2025-01-29 12:30:00,75.24,75.4,75.14,75.23,123813.0,74.5721,74.7307,74.473,74.5622,123813.0
2025-01-29 13:00:00,75.28,75.36,74.77,74.79,198636.0,74.6117,74.691,74.1063,74.1261,198636.0
2025-01-29 13:30:00,74.8,74.98,74.76,74.87,94181.0,74.136,74.3144,74.0964,74.2054,94181.0
2025-01-29 14:00:00,74.87,74.87,74.27,74.27,82552.0,74.2054,74.2054,73.6107,73.6107,82552.0
2025-01-29 14:30:00,74.27,74.73,74.24,74.43,180082.0,73.6107,74.0666,73.581,73.7693,180082.0
2025-01-29 15:00:00,74.43,74.64,74.1,74.6,126008.0,73.7693,73.9774,73.4422,73.9378,126008.0
2025-01-29 15:30:00,74.62,74.66,74.26,74.42,459077.0,73.9576,73.9972,73.6008,73.7594,459077.0
2025-01-30 09:30:00,75.0,75.96,74.68,75.89,110102.0,74.3342,75.2857,74.0171,75.2163,110102.0
2025-01-30 10:00:00,75.95,76.02,75.39,75.51,212523.0,75.2758,75.3452,74.7208,74.8397,212523.0
2025-01-30 10:30:00,75.51,75.82,75.32,75.37,122090.0,74.8397,75.1469,74.6514,74.7009,122090.0
2025-01-30 11:00:00,75.39,75.69,75.28,75.63,229654.0,74.7208,75.0181,74.6117,74.9586,229654.0
2025-01-30 11:30:00,75.63,76.02,75.54,75.92,222445.0,74.9586,75.3452,74.8694,75.2461,222445.0
2025-01-30 12:00:00,75.9,76.08,75.88,75.95,107597.0,75.2262,75.4046,75.2064,75.2758,107597.0
2025-01-30 12:30:00,75.96,76.12,75.87,76.07,114958.0,75.2857,75.4443,75.1965,75.3947,114958.0
2025-01-30 13:00:00,76.07,76.22,76.03,76.22,122925.0,75.3947,75.5434,75.3551,75.5434,122925.0
2025-01-30 13:30:00,76.24,76.49,76.22,76.31,116020.0,75.5632,75.811,75.5434,75.6326,116020.0
2025-01-30 14:00:00,76.32,76.33,75.89,75.89,94979.0,75.6425,75.6524,75.2163,75.2163,94979.0
2025-01-30 14:30:00,75.9,75.93,75.67,75.77,188420.0,75.2262,75.256,74.9983,75.0974,188420.0
2025-01-30 15:00:00,75.75,75.94,75.65,75.66,197616.0,75.0776,75.2659,74.9785,74.9884,197616.0
2025-01-30 15:30:00,75.63,75.95,75.14,75.91,885905.0,74.9586,75.2758,74.473,75.2361,885905.0
2025-01-31 09:30:00,74.88,75.2,73.5,73.59,647927.0,74.2153,74.5325,72.8475,72.9367,647927.0
2025-01-31 10:00:00,73.57,74.04,73.24,73.97,438400.0,72.9169,73.3827,72.5898,73.3134,438400.0
2025-01-31 10:30:00,74.0,74.22,73.82,73.92,265771.0,73.3431,73.5611,73.1647,73.2638,265771.0
2025-01-31 11:00:00,73.93,74.08,73.68,73.69,232850.0,73.2737,73.4224,73.0259,73.0359,232850.0
2025-01-31 11:30:00,73.7,73.97,73.63,73.81,217443.0,73.0458,73.3134,72.9764,73.1548,217443.0
2025-01-31 12:00:00,73.78,74.04,73.46,73.94,211874.0,73.1251,73.3827,72.8079,73.2836,211874.0
2025-01-31 12:30:00,73.92,74.07,73.8,73.95,101522.0,73.2638,73.4125,73.1449,73.2935,101522.0
2025-01-31 13:00:00,73.95,74.07,73.42,73.46,152169.0,73.2935,73.4125,72.7683,72.8079,152169.0
2025-01-31 13:30:00,73.46,73.49,73.0,73.12,243021.0,72.8079,72.8376,72.352,72.4709,243021.0
2025-01-31 14:00:00,73.13,73.33,73.0,73.17,213639.0,72.4808,72.6791,72.352,72.5205,213639.0
2025-01-31 14:30:00,73.18,73.26,72.62,72.85,292863.0,72.5304,72.6097,71.9754,72.2033,292863.0
2025-01-31 15:00:00,72.85,72.85,72.17,72.22,402819.0,72.2033,72.2033,71.5293,71.5789,402819.0
2025-01-31 15:30:00,72.22,73.05,72.22,72.92,996422.0,71.5789,72.4015,71.5789,72.2727,996422.0
2025-02-03 09:30:00,71.69,72.29,71.33,71.77,456440.0,71.0536,71.6483,70.6968,71.1329,456440.0
2025-02-03 10:00:00,71.71,72.98,71.36,72.96,385322.0,71.0734,72.3322,70.7265,72.3123,385322.0
2025-02-03 10:30:00,72.92,73.4,72.69,73.12,170231.0,72.2727,72.7484,72.0447,72.4709,170231.0
2025-02-03 11:00:00,73.1,73.28,72.72,73.09,138017.0,72.4511,72.6295,72.0745,72.4412,138017.0
2025-02-03 11:30:00,73.09,73.55,73.02,73.22,117402.0,72.4412,72.8971,72.3718,72.57,117402.0
2025-02-03 12:00:00,73.19,73.51,73.18,73.31,86708.0,72.5403,72.8575,72.5304,72.6592,86708.0
2025-02-03 12:30:00,73.29,73.4,73.01,73.25,124803.0,72.6394,72.7484,72.3619,72.5998,124803.0
2025-02-03 13:00:00,73.22,73.39,72.97,73.28,118017.0,72.57,72.7385,72.3222,72.6295,118017.0
2025-02-03 13:30:00,73.3,73.45,73.14,73.28,79441.0,72.6493,72.798,72.4907,72.6295,79441.0
2025-02-03 14:00:00,73.3,73.76,73.3,73.64,110532.0,72.6493,73.1052,72.6493,72.9863,110532.0
2025-02-03 14:30:00,73.64,73.92,73.51,73.88,203033.0,72.9863,73.2638,72.8575,73.2242,203033.0
2025-02-03 15:00:00,73.9,73.91,73.68,73.7,235013.0,73.244,73.2539,73.0259,73.0458,235013.0
2025-02-03 15:30:00,73.7,73.99,73.51,73.54,1333859.0,73.0458,73.3332,72.8575,72.8872,1333859.0
2025-02-04 09:30:00,73.98,74.39,73.5,73.92,242052.0,73.3233,73.7296,72.8475,73.2638,242052.0
2025-02-04 10:00:00,73.92,74.05,73.43,73.45,117382.0,73.2638,73.3927,72.7782,72.798,117382.0
2025-02-04 10:30:00,73.43,73.54,72.92,72.92,202275.0,72.7782,72.8872,72.2727,72.2727,202275.0
2025-02-04 11:00:00,72.95,73.28,72.95,73.24,110533.0,72.3024,72.6295,72.3024,72.5898,110533.0
2025-02-04 11:30:00,73.28,73.3,73.05,73.18,87684.0,72.6295,72.6493,72.4015,72.5304,87684.0
2025-02-04 12:00:00,73.2,73.29,72.87,72.87,91883.0,72.5502,72.6394,72.2231,72.2231,91883.0
2025-02-04 12:30:00,72.87,73.21,72.87,73.16,94928.0,72.2231,72.5601,72.2231,72.5106,94928.0
2025-02-04 13:00:00,73.14,73.23,72.98,73.14,97426.0,72.4907,72.5799,72.3322,72.4907,97426.0
2025-02-04 13:30:00,73.14,73.14,72.97,72.97,58490.0,72.4907,72.4907,72.3222,72.3222,58490.0
2025-02-04 14:00:00,72.98,73.16,72.97,72.99,69839.0,72.3322,72.5106,72.3222,72.3421,69839.0
2025-02-04 14:30:00,73.01,73.03,72.8,72.83,84819.0,72.3619,72.3817,72.1538,72.1835,84819.0
2025-02-04 15:00:00,72.83,72.89,72.68,72.74,150227.0,72.1835,72.243,72.0348,72.0943,150227.0
2025-02-04 15:30:00,72.72,73.05,72.72,72.95,557941.0,72.0745,72.4015,72.0745,72.3024,557941.0
2025-02-05 09:30:00,72.5,73.7,72.5,72.95,403846.0,71.8564,73.0458,71.8564,72.3024,403846.0
2025-02-05 10:00:00,73.03,73.5,72.6,73.35,183375.0,72.3817,72.8475,71.9555,72.6989,183375.0
2025-02-05 10:30:00,73.4,73.5,73.14,73.47,198804.0,72.7484,72.8475,72.4907,72.8178,198804.0
2025-02-05 11:00:00,73.47,73.71,73.35,73.7,197112.0,72.8178,73.0557,72.6989,73.0458,197112.0
2025-02-05 11:30:00,73.7,73.96,73.57,73.72,168614.0,73.0458,73.3035,72.9169,73.0656,168614.0
2025-02-05 12:00:00,73.68,73.74,73.52,73.73,148471.0,73.0259,73.0854,72.8674,73.0755,148471.0
2025-02-05 12:30:00,73.7,74.11,73.69,73.99,220504.0,73.0458,73.4521,73.0359,73.3332,220504.0
2025-02-05 13:00:00,73.98,74.07,73.83,73.85,163051.0,73.3233,73.4125,73.1746,73.1944,163051.0
2025-02-05 13:30:00,73.85,74.21,73.85,74.07,177353.0,73.1944,73.5512,73.1944,73.4125,177353.0
2025-02-05 14:00:00,74.09,74.14,73.8,73.88,230737.0,73.4323,73.4819,73.1449,73.2242,230737.0
2025-02-05 14:30:00,73.85,73.85,73.55,73.77,227822.0,73.1944,73.1944,72.8971,73.1151,227822.0
2025-02-05 15:00:00,73.77,73.91,73.6,73.62,206457.0,73.1151,73.2539,72.9467,72.9665,206457.0
2025-02-05 15:30:00,73.62,73.62,73.3,73.33,663009.0,72.9665,72.9665,72.6493,72.6791,663009.0
2025-02-06 09:30:00,87.75,87.88,84.26,84.54,2916131.0,86.971,87.0999,83.512,83.7895,2916131.0
2025-02-06 10:00:00,84.49,84.78,83.14,83.56,1519625.0,83.74,84.0274,82.402,82.8182,1519625.0
2025-02-06 10:30:00,83.53,84.4,82.57,82.65,905004.0,82.7885,83.6508,81.837,81.9163,905004.0
2025-02-06 11:00:00,82.63,83.49,82.13,82.38,625863.0,81.8965,82.7489,81.4009,81.6487,625863.0
2025-02-06 11:30:00,82.36,82.69,81.51,82.43,591570.0,81.6289,81.956,80.7864,81.6983,591570.0
2025-02-06 12:00:00,82.38,83.1,82.23,83.02,391773.0,81.6487,82.3623,81.5,82.283,391773.0
2025-02-06 12:30:00,83.02,83.23,81.98,82.14,239581.0,82.283,82.4912,81.2523,81.4108,239581.0
2025-02-06 13:00:00,82.17,82.26,81.5,81.8,220497.0,81.4406,81.5298,80.7765,81.0739,220497.0
2025-02-06 13:30:00,81.71,82.79,81.67,82.22,500129.0,80.9847,82.0551,80.945,81.4901,500129.0
2025-02-06 14:00:00,82.22,82.29,81.74,82.17,348292.0,81.4901,81.5595,81.0144,81.4406,348292.0
2025-02-06 14:30:00,82.17,82.9,81.99,82.38,517327.0,81.4406,82.1641,81.2622,81.6487,517327.0
2025-02-06 15:00:00,82.35,82.45,81.87,82.21,307232.0,81.619,81.7181,81.1432,81.4802,307232.0
2025-02-06 15:30:00,82.21,82.58,81.84,82.19,1194702.0,81.4802,81.8469,81.1135,81.4604,1194702.0
2025-02-07 09:30:00,83.53,84.06,80.49,80.63,596387.0,82.7885,83.3138,79.7755,79.9142,596387.0
2025-02-07 10:00:00,80.61,82.28,80.26,82.07,529963.0,79.8944,81.5496,79.5475,81.3415,529963.0
2025-02-07 10:30:00,82.01,82.06,81.3,81.56,242983.0,81.282,81.3316,80.5783,80.836,242983.0
2025-02-07 11:00:00,81.53,81.58,80.78,80.82,315643.0,80.8063,80.8558,80.0629,80.1026,315643.0
2025-02-07 11:30:00,80.82,80.96,79.98,80.02,231613.0,80.1026,80.2413,79.27,79.3097,231613.0
2025-02-07 12:00:00,80.02,80.42,79.78,79.96,279847.0,79.3097,79.7061,79.0718,79.2502,279847.0
2025-02-07 12:30:00,79.95,80.2,79.67,79.75,228778.0,79.2403,79.4881,78.9628,79.0421,228778.0
2025-02-07 13:00:00,79.75,80.18,79.53,79.58,195096.0,79.0421,79.4682,78.824,78.8736,195096.0
2025-02-07 13:30:00,79.56,79.6,79.15,79.25,292003.0,78.8537,78.8934,78.4474,78.5465,292003.0
2025-02-07 14:00:00,79.24,79.8,78.99,79.8,278748.0,78.5366,79.0916,78.2888,79.0916,278748.0
2025-02-07 14:30:00,79.79,79.97,79.58,79.59,246458.0,79.0817,79.2601,78.8736,78.8835,246458.0
2025-02-07 15:00:00,79.58,79.73,79.21,79.64,292396.0,78.8736,79.0222,78.5069,78.933,292396.0
2025-02-07 15:30:00,79.65,80.38,79.55,80.37,909479.0,78.9429,79.6665,78.8438,79.6566,909479.0
2025-02-10 09:30:00,79.67,80.55,78.73,80.12,534156.0,78.9628,79.835,78.0311,79.4088,534156.0
2025-02-10 10:00:00,80.06,80.06,78.34,78.76,255798.0,79.3493,79.3493,77.6446,78.0608,255798.0
2025-02-10 10:30:00,78.76,79.65,78.38,79.12,348790.0,78.0608,78.9429,77.6842,78.4177,348790.0
2025-02-10 11:00:00,79.12,79.6,79.03,79.22,217080.0,78.4177,78.8934,78.3285,78.5168,217080.0
2025-02-10 11:30:00,79.25,79.4,78.85,79.17,171318.0,78.5465,78.6952,78.15,78.4672,171318.0
2025-02-10 12:00:00,79.12,79.21,78.87,79.12,122820.0,78.4177,78.5069,78.1699,78.4177,122820.0
2025-02-10 12:30:00,79.12,79.52,79.01,79.45,141963.0,78.4177,78.8141,78.3086,78.7447,141963.0
2025-02-10 13:00:00,79.45,79.71,79.42,79.57,145503.0,78.7447,79.0024,78.715,78.8637,145503.0
2025-02-10 13:30:00,79.56,79.6,79.04,79.23,258069.0,78.8537,78.8934,78.3384,78.5267,258069.0
2025-02-10 14:00:00,79.21,79.88,79.08,79.37,189415.0,78.5069,79.1709,78.378,78.6654,189415.0
2025-02-10 14:30:00,79.41,79.68,79.22,79.59,158581.0,78.7051,78.9727,78.5168,78.8835,158581.0
2025-02-10 15:00:00,79.59,79.59,79.34,79.37,208466.0,78.8835,78.8835,78.6357,78.6654,208466.0
2025-02-10 15:30:00,79.36,79.53,79.05,79.05,928146.0,78.6555,78.824,78.3483,78.3483,928146.0
2025-02-11 09:30:00,79.05,80.76,78.77,80.62,358702.0,78.3483,80.0431,78.0708,79.9043,358702.0
2025-02-11 10:00:00,80.64,81.43,80.3,81.18,459841.0,79.9242,80.7071,79.5872,80.4594,459841.0
2025-02-11 10:30:00,81.18,81.19,80.6,80.86,191866.0,80.4594,80.4693,79.8845,80.1422,191866.0
2025-02-11 11:00:00,80.88,80.99,80.63,80.91,137999.0,80.162,80.2711,79.9142,80.1918,137999.0
2025-02-11 11:30:00,80.91,80.93,80.2,80.24,103781.0,80.1918,80.2116,79.4881,79.5277,103781.0
2025-02-11 12:00:00,80.25,80.73,80.2,80.72,110610.0,79.5376,80.0134,79.4881,80.0034,110610.0
2025-02-11 12:30:00,80.75,80.77,80.31,80.66,98461.0,80.0332,80.053,79.5971,79.944,98461.0
2025-02-11 13:00:00,80.66,80.73,80.45,80.64,124706.0,79.944,80.0134,79.7358,79.9242,124706.0
2025-02-11 13:30:00,80.62,80.99,80.62,80.76,100059.0,79.9043,80.2711,79.9043,80.0431,100059.0
2025-02-11 14:00:00,80.74,80.95,80.71,80.83,182429.0,80.0233,80.2314,79.9935,80.1125,182429.0
2025-02-11 14:30:00,80.83,81.08,80.76,81.0,223138.0,80.1125,80.3603,80.0431,80.281,223138.0
2025-02-11 15:00:00,81.0,81.33,80.83,81.28,216837.0,80.281,80.608,80.1125,80.5585,216837.0
2025-02-11 15:30:00,81.3,81.76,81.26,81.37,809930.0,80.5783,81.0342,80.5387,80.6477,809930.0
2025-02-12 09:30:00,81.95,84.12,81.23,83.3,812703.0,81.2225,83.3733,80.5089,82.5605,812703.0
2025-02-12 10:00:00,83.3,84.3,82.79,84.23,367739.0,82.5605,83.5517,82.0551,83.4823,367739.0
2025-02-12 10:30:00,84.21,84.49,83.71,83.8,316107.0,83.4625,83.74,82.9669,83.0561,316107.0
2025-02-12 11:00:00,83.79,83.89,83.22,83.51,267362.0,83.0462,83.1453,82.4813,82.7687,267362.0
2025-02-12 11:30:00,83.56,84.51,83.55,84.45,224717.0,82.8182,83.7598,82.8083,83.7003,224717.0
2025-02-12 12:00:00,84.44,84.77,84.32,84.75,276491.0,83.6904,84.0175,83.5715,83.9977,276491.0
2025-02-12 12:30:00,84.73,85.11,84.54,85.03,284220.0,83.9779,84.3545,83.7895,84.2752,284220.0
2025-02-12 13:00:00,85.03,85.14,84.65,84.78,252588.0,84.2752,84.3842,83.8986,84.0274,252588.0
2025-02-12 13:30:00,84.76,84.98,84.62,84.76,191565.0,84.0076,84.2256,83.8688,84.0076,191565.0
2025-02-12 14:00:00,84.76,85.15,84.64,85.12,177670.0,84.0076,84.3941,83.8887,84.3644,177670.0
2025-02-12 14:30:00,85.12,85.49,84.96,85.39,194272.0,84.3644,84.7311,84.2058,84.632,194272.0
2025-02-12 15:00:00,85.4,85.7,85.19,85.22,292611.0,84.6419,84.9392,84.4338,84.4635,292611.0
2025-02-12 15:30:00,85.2,85.61,85.07,85.11,921068.0,84.4437,84.85,84.3148,84.3545,921068.0
2025-02-13 09:30:00,85.8,86.29,85.2,85.93,339671.0,85.0384,85.524,84.4437,85.1672,339671.0
2025-02-13 10:00:00,85.94,86.56,85.46,86.02,190236.0,85.1771,85.7916,84.7014,85.2564,190236.0
2025-02-13 10:30:00,86.04,86.47,85.93,86.31,191085.0,85.2762,85.7024,85.1672,85.5438,191085.0
2025-02-13 11:00:00,86.34,86.44,86.03,86.13,146336.0,85.5736,85.6727,85.2663,85.3654,146336.0
2025-02-13 11:30:00,86.13,86.16,85.72,85.78,222268.0,85.3654,85.3952,84.9591,85.0185,222268.0
2025-02-13 12:00:00,85.78,86.12,85.69,86.01,116780.0,85.0185,85.3555,84.9293,85.2465,116780.0
2025-02-13 12:30:00,86.0,86.13,85.89,85.92,85522.0,85.2366,85.3654,85.1276,85.1573,85522.0
2025-02-13 13:00:00,85.92,86.2,85.76,86.04,101028.0,85.1573,85.4348,84.9987,85.2762,101028.0
2025-02-13 13:30:00,86.05,86.28,85.91,86.26,109630.0,85.2861,85.5141,85.1474,85.4943,109630.0
2025-02-13 14:00:00,86.25,86.73,86.19,86.65,126253.0,85.4844,85.9601,85.4249,85.8808,126253.0
2025-02-13 14:30:00,86.65,87.13,86.64,86.9,158870.0,85.8808,86.3565,85.8709,86.1286,158870.0
2025-02-13 15:00:00,86.9,87.01,86.49,86.66,162396.0,86.1286,86.2376,85.7222,85.8907,162396.0
2025-02-13 15:30:00,86.66,86.91,86.43,86.63,473510.0,85.8907,86.1385,85.6628,85.861,473510.0
2025-02-14 09:30:00,86.35,87.0,85.76,86.8,234688.0,85.5835,86.2277,84.9987,86.0295,234688.0
2025-02-14 10:00:00,86.94,87.58,86.67,87.45,169875.0,86.1682,86.8026,85.9006,86.6737,169875.0
2025-02-14 10:30:00,87.4,87.84,87.2,87.58,111664.0,86.6242,87.0602,86.4259,86.8026,111664.0
2025-02-14 11:00:00,87.59,87.66,87.17,87.26,116612.0,86.8125,86.8818,86.3962,86.4854,116612.0
2025-02-14 11:30:00,87.22,87.3,86.88,87.16,147724.0,86.4457,86.525,86.1088,86.3863,147724.0
2025-02-14 12:00:00,87.16,87.6,87.01,87.58,108720.0,86.3863,86.8224,86.2376,86.8026,108720.0
2025-02-14 12:30:00,87.6,87.77,87.57,87.7,89401.0,86.8224,86.9909,86.7926,86.9215,89401.0
2025-02-14 13:00:00,87.7,87.8,87.54,87.66,59951.0,86.9215,87.0206,86.7629,86.8818,59951.0
2025-02-14 13:30:00,87.65,87.76,87.43,87.45,82125.0,86.8719,86.981,86.6539,86.6737,82125.0
2025-02-14 14:00:00,87.43,87.74,87.36,87.67,123329.0,86.6539,86.9611,86.5845,86.8918,123329.0
2025-02-14 14:30:00,87.67,87.85,87.53,87.84,122291.0,86.8918,87.0702,86.753,87.0602,122291.0
2025-02-14 15:00:00,87.84,88.07,87.8,87.92,176337.0,87.0602,87.2882,87.0206,87.1395,176337.0
2025-02-14 15:30:00,87.9,88.07,87.62,87.7,550524.0,87.1197,87.2882,86.8422,86.9215,550524.0
2025-02-18 09:30:00,90.67,90.69,88.09,89.06,421520.0,89.8651,89.8849,87.308,88.2694,421520.0
2025-02-18 10:00:00,89.06,89.77,88.73,89.39,166434.0,88.2694,88.9731,87.9423,88.5965,166434.0
2025-02-18 10:30:00,89.37,90.48,89.25,90.1,292643.0,88.5767,89.6768,88.4577,89.3002,292643.0
2025-02-18 11:00:00,90.1,90.16,89.68,89.93,129679.0,89.3002,89.3597,88.8839,89.1317,129679.0
2025-02-18 11:30:00,89.9,90.38,89.73,90.31,102049.0,89.102,89.5777,88.9335,89.5083,102049.0
2025-02-18 12:00:00,90.31,90.85,90.31,90.66,123533.0,89.5083,90.0435,89.5083,89.8552,123533.0
2025-02-18 12:30:00,90.65,90.73,89.89,89.95,162123.0,89.8453,89.9246,89.092,89.1515,162123.0
2025-02-18 13:00:00,90.0,90.14,89.35,89.42,154887.0,89.2011,89.3398,88.5568,88.6262,154887.0
2025-02-18 13:30:00,89.43,89.44,88.88,89.01,95186.0,88.6361,88.646,88.091,88.2199,95186.0
2025-02-18 14:00:00,89.04,89.37,88.97,89.27,158643.0,88.2496,88.5767,88.1802,88.4776,158643.0
2025-02-18 14:30:00,89.23,89.41,89.15,89.22,113115.0,88.4379,88.6163,88.3586,88.428,113115.0
2025-02-18 15:00:00,89.25,89.34,88.94,89.08,123196.0,88.4577,88.5469,88.1505,88.2892,123196.0
2025-02-18 15:30:00,89.05,89.15,88.73,89.02,481115.0,88.2595,88.3586,87.9423,88.2298,481115.0
2025-02-19 09:30:00,88.03,88.94,87.57,87.96,314503.0,87.2486,88.1505,86.7926,87.1792,314503.0
2025-02-19 10:00:00,87.94,88.29,87.31,87.99,271397.0,87.1594,87.5063,86.535,87.2089,271397.0
2025-02-19 10:30:00,87.98,88.16,87.72,88.15,143887.0,87.199,87.3774,86.9413,87.3675,143887.0
2025-02-19 11:00:00,88.12,88.69,88.06,88.69,116775.0,87.3378,87.9027,87.2783,87.9027,116775.0
2025-02-19 11:30:00,88.67,88.88,88.42,88.86,82256.0,87.8829,88.091,87.6351,88.0712,82256.0
2025-02-19 12:00:00,88.86,89.25,88.83,89.01,109023.0,88.0712,88.4577,88.0415,88.2199,109023.0
2025-02-19 12:30:00,88.98,89.21,88.89,89.13,82698.0,88.1901,88.4181,88.1009,88.3388,82698.0
2025-02-19 13:00:00,89.12,89.34,88.99,89.34,81040.0,88.3289,88.5469,88.2,88.5469,81040.0
2025-02-19 13:30:00,89.33,89.4,89.0,89.18,349424.0,88.537,88.6064,88.2099,88.3884,349424.0
2025-02-19 14:00:00,89.19,89.47,89.18,89.33,116595.0,88.3983,88.6758,88.3884,88.537,116595.0
2025-02-19 14:30:00,89.32,89.43,89.23,89.24,111965.0,88.5271,88.6361,88.4379,88.4478,111965.0
2025-02-19 15:00:00,89.24,89.3,88.93,88.98,136225.0,88.4478,88.5073,88.1406,88.1901,136225.0
2025-02-19 15:30:00,88.98,89.44,88.96,89.22,645797.0,88.1901,88.646,88.1703,88.428,645797.0
2025-02-20 09:30:00,87.72,89.21,86.49,86.5,224133.0,86.9413,88.4181,85.7222,85.7321,224133.0
2025-02-20 10:00:00,86.53,86.94,85.96,86.8,227290.0,85.7619,86.1682,85.1969,86.0295,227290.0
2025-02-20 10:30:00,86.79,87.05,85.82,85.89,178011.0,86.0196,86.2773,85.0582,85.1276,178011.0
2025-02-20 11:00:00,85.91,86.27,85.81,86.2,170619.0,85.1474,85.5042,85.0483,85.4348,170619.0
2025-02-20 11:30:00,86.2,86.35,85.84,86.06,224659.0,85.4348,85.5835,85.078,85.296,224659.0
2025-02-20 12:00:00,86.06,86.7,86.05,86.25,203682.0,85.296,85.9304,85.2861,85.4844,203682.0
2025-02-20 12:30:00,86.23,86.6,86.19,86.45,205345.0,85.4645,85.8313,85.4249,85.6826,205345.0
2025-02-20 13:00:00,86.43,86.83,86.37,86.43,181049.0,85.6628,86.0592,85.6033,85.6628,181049.0
2025-02-20 13:30:00,86.4,86.6,86.12,86.18,136598.0,85.633,85.8313,85.3555,85.415,136598.0
2025-02-20 14:00:00,86.13,86.54,86.06,86.12,282852.0,85.3654,85.7718,85.296,85.3555,282852.0
2025-02-20 14:30:00,86.12,86.78,86.04,86.71,233450.0,85.3555,86.0097,85.2762,85.9403,233450.0
2025-02-20 15:00:00,86.73,87.05,86.72,87.02,181497.0,85.9601,86.2773,85.9502,86.2475,181497.0
2025-02-20 15:30:00,87.02,87.03,86.46,86.54,818855.0,86.2475,86.2574,85.6925,85.7718,818855.0
2025-02-21 09:30:00,86.6,87.76,86.52,87.25,254120.0,85.8313,86.981,85.752,86.4755,254120.0
2025-02-21 10:00:00,87.25,87.3,86.81,86.97,112454.0,86.4755,86.525,86.0394,86.198,112454.0
2025-02-21 10:30:00,86.96,87.07,86.61,86.76,138088.0,86.1881,86.2971,85.8412,85.9898,138088.0
2025-02-21 11:00:00,86.78,86.83,86.45,86.49,61375.0,86.0097,86.0592,85.6826,85.7222,61375.0
2025-02-21 11:30:00,86.49,86.53,86.29,86.45,60362.0,85.7222,85.7619,85.524,85.6826,60362.0
2025-02-21 12:00:00,86.4,86.42,85.98,86.04,53651.0,85.633,85.6529,85.2168,85.2762,53651.0
2025-02-21 12:30:00,86.05,86.06,85.2,85.22,98602.0,85.2861,85.296,84.4437,84.4635,98602.0
2025-02-21 13:00:00,85.27,85.37,84.68,84.86,121218.0,84.5131,84.6122,83.9283,84.1067,121218.0
2025-02-21 13:30:00,84.85,85.05,84.44,84.52,190223.0,84.0968,84.295,83.6904,83.7697,190223.0
2025-02-21 14:00:00,84.52,84.82,84.32,84.53,235456.0,83.7697,84.0671,83.5715,83.7796,235456.0
2025-02-21 14:30:00,84.55,84.65,84.3,84.41,165175.0,83.7995,83.8986,83.5517,83.6607,165175.0
2025-02-21 15:00:00,84.39,84.57,84.33,84.47,124825.0,83.6409,83.8193,83.5814,83.7202,124825.0
2025-02-21 15:30:00,84.47,84.89,84.47,84.63,414249.0,83.7202,84.1364,83.7202,83.8787,414249.0
2025-02-24 09:30:00,85.11,85.55,83.45,83.48,257345.0,84.3545,84.7906,82.7092,82.7389,257345.0
2025-02-24 10:00:00,83.47,84.35,82.73,83.76,335827.0,82.729,83.6012,81.9956,83.0165,335827.0
2025-02-24 10:30:00,83.81,84.0,83.22,83.53,163994.0,83.066,83.2543,82.4813,82.7885,163994.0
2025-02-24 11:00:00,83.51,83.98,83.39,83.92,163406.0,82.7687,83.2345,82.6497,83.175,163406.0
2025-02-24 11:30:00,83.96,84.25,83.82,83.93,206972.0,83.2147,83.5021,83.0759,83.185,206972.0
2025-02-24 12:00:00,83.92,84.67,83.9,84.58,189565.0,83.175,83.9184,83.1552,83.8292,189565.0
2025-02-24 12:30:00,84.56,84.71,84.39,84.59,114574.0,83.8094,83.958,83.6409,83.8391,114574.0
2025-02-24 13:00:00,84.6,84.64,84.33,84.38,123500.0,83.849,83.8887,83.5814,83.631,123500.0
2025-02-24 13:30:00,84.38,84.6,84.32,84.36,189009.0,83.631,83.849,83.5715,83.6111,189009.0
2025-02-24 14:00:00,84.38,84.77,84.36,84.47,136328.0,83.631,84.0175,83.6111,83.7202,136328.0
2025-02-24 14:30:00,84.48,84.52,84.02,84.11,165793.0,83.7301,83.7697,83.2742,83.3634,165793.0
2025-02-24 15:00:00,84.12,84.41,84.08,84.23,167389.0,83.3733,83.6607,83.3336,83.4823,167389.0
2025-02-24 15:30:00,84.24,84.68,84.17,84.4,716724.0,83.4922,83.9283,83.4228,83.6508,716724.0
2025-02-25 09:30:00,84.4,85.04,82.63,83.1,196575.0,83.6508,84.2851,81.8965,82.3623,196575.0
2025-02-25 10:00:00,83.08,83.13,82.23,82.25,358446.0,82.3425,82.3921,81.5,81.5199,358446.0
2025-02-25 10:30:00,82.25,82.92,82.19,82.52,400587.0,81.5199,82.1839,81.4604,81.7875,400587.0
2025-02-25 11:00:00,82.49,82.7,81.68,82.28,461804.0,81.7577,81.9659,80.9549,81.5496,461804.0
2025-02-25 11:30:00,82.28,82.97,82.08,82.89,330677.0,81.5496,82.2335,81.3514,82.1542,330677.0
2025-02-25 12:00:00,82.89,83.08,82.56,82.98,209609.0,82.1542,82.3425,81.8271,82.2434,209609.0
2025-02-25 12:30:00,82.96,83.92,82.93,83.78,220387.0,82.2236,83.175,82.1938,83.0363,220387.0
2025-02-25 13:00:00,83.77,84.03,83.42,83.43,180848.0,83.0264,83.2841,82.6795,82.6894,180848.0
2025-02-25 13:30:00,83.47,84.05,83.44,83.81,181312.0,82.729,83.3039,82.6993,83.066,181312.0
2025-02-25 14:00:00,83.83,84.05,83.72,83.72,203955.0,83.0858,83.3039,82.9768,82.9768,203955.0
2025-02-25 14:30:00,83.76,84.56,83.75,84.34,206404.0,83.0165,83.8094,83.0066,83.5913,206404.0
2025-02-25 15:00:00,84.32,84.97,84.29,84.86,281186.0,83.5715,84.2157,83.5418,84.1067,281186.0
2025-02-25 15:30:00,84.84,84.86,84.03,84.06,720548.0,84.0869,84.1067,83.2841,83.3138,720548.0
2025-02-26 09:30:00,84.64,86.17,84.59,85.72,270841.0,83.8887,85.4051,83.8391,84.9591,270841.0
2025-02-26 10:00:00,85.77,87.19,85.52,86.67,288139.0,85.0086,86.416,84.7608,85.9006,288139.0
2025-02-26 10:30:00,86.72,87.24,86.63,87.01,200111.0,85.9502,86.4656,85.861,86.2376,200111.0
2025-02-26 11:00:00,87.01,87.41,86.94,87.08,188961.0,86.2376,86.6341,86.1682,86.307,188961.0
2025-02-26 11:30:00,87.09,87.46,86.98,87.08,98196.0,86.3169,86.6836,86.2079,86.307,98196.0
2025-02-26 12:00:00,87.0,87.37,87.0,87.19,62395.0,86.2277,86.5944,86.2277,86.416,62395.0
2025-02-26 12:30:00,87.2,87.27,86.54,86.57,90447.0,86.4259,86.4953,85.7718,85.8015,90447.0
2025-02-26 13:00:00,86.6,86.66,86.28,86.33,104663.0,85.8313,85.8907,85.5141,85.5636,104663.0
2025-02-26 13:30:00,86.34,86.61,86.2,86.25,127186.0,85.5736,85.8412,85.4348,85.4844,127186.0
2025-02-26 14:00:00,86.24,86.44,85.96,86.21,66800.0,85.4744,85.6727,85.1969,85.4447,66800.0
2025-02-26 14:30:00,86.22,86.43,86.02,86.05,68002.0,85.4546,85.6628,85.2564,85.2861,68002.0
2025-02-26 15:00:00,86.05,86.63,85.98,86.49,143978.0,85.2861,85.861,85.2168,85.7222,143978.0
2025-02-26 15:30:00,86.47,86.85,86.28,86.59,543381.0,85.7024,86.079,85.5141,85.8213,543381.0
2025-02-27 09:30:00,85.7,86.51,84.15,84.59,369653.0,84.9392,85.7421,83.403,83.8391,369653.0
2025-02-27 10:00:00,84.63,85.79,83.99,85.38,563247.0,83.8787,85.0284,83.2444,84.6221,563247.0
2025-02-27 10:30:00,85.35,85.71,85.12,85.65,214174.0,84.5923,84.9492,84.3644,84.8897,214174.0
2025-02-27 11:00:00,85.65,86.36,85.52,85.83,85788.0,84.8897,85.5934,84.7608,85.0681,85788.0
2025-02-27 11:30:00,85.87,86.01,85.47,85.54,52332.0,85.1077,85.2465,84.7113,84.7807,52332.0
2025-02-27 12:00:00,85.56,85.83,85.44,85.82,73448.0,84.8005,85.0681,84.6816,85.0582,73448.0
2025-02-27 12:30:00,85.85,85.9,85.55,85.8,32659.0,85.0879,85.1375,84.7906,85.0384,32659.0
2025-02-27 13:00:00,85.81,86.01,85.72,85.87,76627.0,85.0483,85.2465,84.9591,85.1077,76627.0
2025-02-27 13:30:00,85.87,85.99,85.63,85.63,67705.0,85.1077,85.2267,84.8699,84.8699,67705.0
2025-02-27 14:00:00,85.63,85.75,85.12,85.12,75080.0,84.8699,84.9888,84.3644,84.3644,75080.0
2025-02-27 14:30:00,85.16,85.17,84.82,85.04,128331.0,84.404,84.4139,84.0671,84.2851,128331.0
2025-02-27 15:00:00,85.06,85.12,84.68,84.7,146577.0,84.3049,84.3644,83.9283,83.9481,146577.0
2025-02-27 15:30:00,84.7,85.11,84.17,84.36,553038.0,83.9481,84.3545,83.4228,83.6111,553038.0
2025-02-28 09:30:00,84.02,85.28,83.48,84.95,200129.0,83.2742,84.523,82.7389,84.1959,200129.0
2025-02-28 10:00:00,84.9,85.68,84.84,85.31,147301.0,84.1463,84.9194,84.0869,84.5527,147301.0
2025-02-28 10:30:00,85.32,85.44,85.18,85.44,114349.0,84.5626,84.6816,84.4239,84.6816,114349.0
2025-02-28 11:00:00,85.43,85.43,84.61,84.65,130153.0,84.6716,84.6716,83.8589,83.8986,130153.0
2025-02-28 11:30:00,84.59,85.14,84.56,84.89,104234.0,83.8391,84.3842,83.8094,84.1364,104234.0
2025-02-28 12:00:00,84.9,85.01,84.71,84.83,74094.0,84.1463,84.2554,83.958,84.077,74094.0
2025-02-28 12:30:00,84.86,84.86,84.29,84.31,76950.0,84.1067,84.1067,83.5418,83.5616,76950.0
2025-02-28 13:00:00,84.28,84.43,84.0,84.43,123466.0,83.5318,83.6805,83.2543,83.6805,123466.0
2025-02-28 13:30:00,84.4,84.55,84.01,84.04,82729.0,83.6508,83.7995,83.2642,83.294,82729.0
2025-02-28 14:00:00,83.98,84.47,83.98,84.39,64746.0,83.2345,83.7202,83.2345,83.6409,64746.0
2025-02-28 14:30:00,84.36,84.86,84.31,84.81,94324.0,83.6111,84.1067,83.5616,84.0571,94324.0
2025-02-28 15:00:00,84.8,84.94,84.67,84.84,146274.0,84.0472,84.186,83.9184,84.0869,146274.0
2025-02-28 15:30:00,84.83,85.49,84.67,85.43,555756.0,84.077,84.7311,83.9184,84.6716,555756.0
2025-03-03 09:30:00,86.71,87.15,85.94,86.2,270689.0,85.9403,86.3764,85.1771,85.4348,270689.0
2025-03-03 10:00:00,86.17,86.77,85.74,86.22,195175.0,85.4051,85.9997,84.9789,85.4546,195175.0
2025-03-03 10:30:00,86.25,86.33,85.64,85.64,146119.0,85.4844,85.5636,84.8798,84.8798,146119.0
2025-03-03 11:00:00,85.7,85.86,85.36,85.4,106886.0,84.9392,85.0978,84.6023,84.6419,106886.0
2025-03-03 11:30:00,85.41,85.85,85.38,85.82,96306.0,84.6518,85.0879,84.6221,85.0582,96306.0
2025-03-03 12:00:00,85.79,85.96,85.73,85.89,68937.0,85.0284,85.1969,84.969,85.1276,68937.0
2025-03-03 12:30:00,85.91,86.26,85.66,85.7,112395.0,85.1474,85.4943,84.8996,84.9392,112395.0
2025-03-03 13:00:00,85.68,85.69,85.22,85.25,122238.0,84.9194,84.9293,84.4635,84.4932,122238.0
2025-03-03 13:30:00,85.21,85.71,85.09,85.44,83975.0,84.4536,84.9492,84.3347,84.6816,83975.0
2025-03-03 14:00:00,85.41,85.59,85.05,85.05,83549.0,84.6518,84.8302,84.295,84.295,83549.0
2025-03-03 14:30:00,85.05,85.4,84.41,84.42,116752.0,84.295,84.6419,83.6607,83.6706,116752.0
2025-03-03 15:00:00,84.42,84.45,83.39,83.44,158409.0,83.6706,83.7003,82.6497,82.6993,158409.0
2025-03-03 15:30:00,83.49,84.2,83.39,84.1,430398.0,82.7489,83.4526,82.6497,83.3534,430398.0
2025-03-04 09:30:00,83.13,83.35,79.93,79.99,755783.0,82.3921,82.6101,79.2205,79.2799,755783.0
2025-03-04 10:00:00,79.98,80.23,79.0,79.73,653269.0,79.27,79.5178,78.2987,79.0222,653269.0
2025-03-04 10:30:00,79.69,80.4,79.67,79.99,411046.0,78.9826,79.6863,78.9628,79.2799,411046.0
2025-03-04 11:00:00,79.97,80.36,79.73,79.78,156801.0,79.2601,79.6466,79.0222,79.0718,156801.0
2025-03-04 11:30:00,79.82,80.56,79.82,80.29,167340.0,79.1114,79.8449,79.1114,79.5773,167340.0
2025-03-04 12:00:00,80.3,81.03,80.11,80.81,369899.0,79.5872,80.3107,79.3989,80.0927,369899.0
2025-03-04 12:30:00,80.81,81.18,80.64,81.15,149651.0,80.0927,80.4594,79.9242,80.4296,149651.0
2025-03-04 13:00:00,81.15,81.89,81.11,81.5,177343.0,80.4296,81.1631,80.39,80.7765,177343.0
2025-03-04 13:30:00,81.5,82.28,81.37,82.25,156847.0,80.7765,81.5496,80.6477,81.5199,156847.0
2025-03-04 14:00:00,82.27,82.72,82.12,82.44,123143.0,81.5397,81.9857,81.391,81.7082,123143.0
2025-03-04 14:30:00,82.48,82.7,82.25,82.53,123473.0,81.7478,81.9659,81.5199,81.7974,123473.0
2025-03-04 15:00:00,82.51,83.2,82.27,82.76,395805.0,81.7776,82.4614,81.5397,82.0253,395805.0
2025-03-04 15:30:00,82.76,82.76,80.94,81.26,849669.0,82.0253,82.0253,80.2215,80.5387,849669.0
2025-03-05 09:30:00,80.63,81.71,80.46,81.54,577392.0,79.9142,80.9847,79.7458,80.8162,577392.0
2025-03-05 10:00:00,81.59,82.16,81.1,81.45,274247.0,80.8657,81.4307,80.3801,80.727,274247.0
2025-03-05 10:30:00,81.39,81.45,80.68,80.81,160065.0,80.6675,80.727,79.9638,80.0927,160065.0
2025-03-05 11:00:00,80.81,80.81,80.25,80.39,147531.0,80.0927,80.0927,79.5376,79.6764,147531.0
2025-03-05 11:30:00,80.39,80.39,79.67,80.16,153855.0,79.6764,79.6764,78.9628,79.4484,153855.0
2025-03-05 12:00:00,80.25,80.52,80.08,80.41,147276.0,79.5376,79.8052,79.3691,79.6962,147276.0
2025-03-05 12:30:00,80.42,80.71,80.23,80.67,141629.0,79.7061,79.9935,79.5178,79.9539,141629.0
2025-03-05 13:00:00,80.69,80.76,80.29,80.37,215770.0,79.9737,80.0431,79.5773,79.6566,215770.0
2025-03-05 13:30:00,80.37,80.87,80.19,80.82,176167.0,79.6566,80.1521,79.4782,80.1026,176167.0
2025-03-05 14:00:00,80.82,81.36,80.72,81.22,135189.0,80.1026,80.6378,80.0034,80.499,135189.0
2025-03-05 14:30:00,81.23,81.32,80.7,80.7,153040.0,80.5089,80.5981,79.9836,79.9836,153040.0
2025-03-05 15:00:00,80.73,81.45,80.68,81.42,146795.0,80.0134,80.727,79.9638,80.6972,146795.0
2025-03-05 15:30:00,81.41,81.41,80.81,81.27,524972.0,80.6873,80.6873,80.0927,80.5486,524972.0
2025-03-06 09:30:00,79.98,80.15,78.45,79.79,232122.0,79.627,79.7962,78.1038,79.4378,232122.0
2025-03-06 10:00:00,79.78,80.64,79.59,80.29,109828.0,79.4279,80.2841,79.2387,79.9356,109828.0
2025-03-06 10:30:00,80.3,80.71,80.01,80.38,125280.0,79.9456,80.3538,79.6569,80.0252,125280.0
2025-03-06 11:00:00,80.45,80.62,79.99,80.37,85365.0,80.0949,80.2642,79.637,80.0153,85365.0
2025-03-06 11:30:00,80.35,80.57,79.89,79.97,90066.0,79.9954,80.2144,79.5374,79.617,90066.0
2025-03-06 12:00:00,79.93,80.06,78.67,78.75,156067.0,79.5772,79.7066,78.3228,78.4024,156067.0
2025-03-06 12:30:00,78.76,79.09,78.1,78.43,212528.0,78.4124,78.7409,77.7553,78.0838,212528.0
2025-03-06 13:00:00,78.44,78.76,78.16,78.52,136972.0,78.0938,78.4124,77.815,78.1734,136972.0
2025-03-06 13:30:00,78.52,78.66,78.21,78.51,81165.0,78.1734,78.3128,77.8648,78.1635,81165.0
2025-03-06 14:00:00,78.53,78.53,77.64,77.66,119779.0,78.1834,78.1834,77.2973,77.3172,119779.0
2025-03-06 14:30:00,77.67,78.32,77.04,77.04,141434.0,77.3272,77.9743,76.7,76.7,141434.0
2025-03-06 15:00:00,77.03,77.8,77.03,77.54,234686.0,76.69,77.4566,76.69,77.1978,234686.0
2025-03-06 15:30:00,77.55,77.88,77.45,77.72,760056.0,77.2077,77.5363,77.1082,77.377,760056.0
2025-03-07 09:30:00,77.09,77.41,75.42,75.76,479094.0,76.7498,77.0683,75.0871,75.4256,479094.0
2025-03-07 10:00:00,75.76,75.85,73.72,73.96,334957.0,75.4256,75.5152,73.3946,73.6336,334957.0
2025-03-07 10:30:00,73.92,74.0,73.04,73.8,421591.0,73.5937,73.6734,72.7176,73.4743,421591.0
2025-03-07 11:00:00,73.75,74.8,73.45,73.55,362880.0,73.4245,74.4699,73.1258,73.2254,362880.0
2025-03-07 11:30:00,73.55,73.67,72.31,72.71,404343.0,73.2254,73.3448,71.9909,72.3891,404343.0
2025-03-07 12:00:00,72.7,72.97,72.27,72.88,290986.0,72.3791,72.6479,71.951,72.5583,290986.0
2025-03-07 12:30:00,72.88,74.14,72.69,73.4,218621.0,72.5583,73.8128,72.3692,73.076,218621.0
2025-03-07 13:00:00,73.4,74.33,73.38,73.89,149197.0,73.076,74.0019,73.0561,73.5639,149197.0
2025-03-07 13:30:00,73.89,75.18,73.85,75.18,258774.0,73.5639,74.8482,73.5241,74.8482,258774.0
2025-03-07 14:00:00,75.14,75.46,74.58,75.16,212111.0,74.8084,75.1269,74.2508,74.8283,212111.0
2025-03-07 14:30:00,75.11,75.41,74.64,74.77,192995.0,74.7785,75.0772,74.3106,74.44,192995.0
2025-03-07 15:00:00,74.79,75.04,74.66,74.71,306765.0,74.4599,74.7088,74.3305,74.3803,306765.0
2025-03-07 15:30:00,74.75,75.03,74.34,74.89,901983.0,74.4201,74.6988,74.0119,74.5595,901983.0
2025-03-10 09:30:00,72.64,73.2,71.4,71.64,637360.0,72.3194,72.8769,71.0849,71.3238,637360.0
2025-03-10 10:00:00,71.64,71.64,69.96,70.26,666976.0,71.3238,71.3238,69.6512,69.9499,666976.0
2025-03-10 10:30:00,70.26,70.58,69.54,69.74,579365.0,69.9499,70.2685,69.2331,69.4322,579365.0
2025-03-10 11:00:00,69.75,70.6,69.75,70.45,434848.0,69.4422,70.2884,69.4422,70.1391,434848.0
2025-03-10 11:30:00,70.46,71.3,70.4,70.73,261838.0,70.149,70.9853,70.0893,70.4178,261838.0
2025-03-10 12:00:00,70.73,71.13,70.49,70.79,219425.0,70.4178,70.8161,70.1789,70.4776,219425.0
2025-03-10 12:30:00,70.77,71.03,70.56,70.64,204470.0,70.4576,70.7165,70.2486,70.3282,204470.0
2025-03-10 13:00:00,70.64,70.75,70.4,70.61,204258.0,70.3282,70.4377,70.0893,70.2984,204258.0
2025-03-10 13:30:00,70.58,70.6,70.02,70.08,184744.0,70.2685,70.2884,69.711,69.7707,184744.0
2025-03-10 14:00:00,70.08,70.38,70.0,70.23,256124.0,69.7707,70.0694,69.691,69.92,256124.0
2025-03-10 14:30:00,70.23,70.36,69.77,69.8,293058.0,69.92,70.0495,69.4621,69.4919,293058.0
2025-03-10 15:00:00,69.79,70.83,69.62,70.53,540841.0,69.482,70.5174,69.3127,70.2187,540841.0
2025-03-10 15:30:00,70.55,71.22,70.53,70.7,1176340.0,70.2386,70.9057,70.2187,70.388,1176340.0
2025-03-11 09:30:00,71.32,72.75,71.06,72.08,455125.0,71.0052,72.4289,70.7464,71.7619,455125.0
2025-03-11 10:00:00,72.08,72.7,71.43,71.56,421341.0,71.7619,72.3791,71.1147,71.2442,421341.0
2025-03-11 10:30:00,71.53,72.55,71.47,71.98,290533.0,71.2143,72.2298,71.1546,71.6623,290533.0
2025-03-11 11:00:00,71.94,72.65,71.72,72.2,182279.0,71.6225,72.3294,71.4035,71.8813,182279.0
2025-03-11 11:30:00,72.2,72.65,71.97,72.02,111371.0,71.8813,72.3294,71.6524,71.7021,111371.0
2025-03-11 12:00:00,72.0,72.15,71.74,71.95,110684.0,71.6822,71.8316,71.4234,71.6324,110684.0
2025-03-11 12:30:00,71.99,72.1,71.36,71.52,106526.0,71.6723,71.7818,71.045,71.2043,106526.0
2025-03-11 13:00:00,71.52,71.62,71.31,71.31,102834.0,71.2043,71.3039,70.9953,70.9953,102834.0
2025-03-11 13:30:00,71.28,71.81,71.16,71.34,128992.0,70.9654,71.4931,70.8459,71.0251,128992.0
2025-03-11 14:00:00,71.34,72.11,71.33,71.97,177428.0,71.0251,71.7917,71.0152,71.6524,177428.0
2025-03-11 14:30:00,71.95,72.26,71.65,72.05,240102.0,71.6324,71.9411,71.3338,71.732,240102.0
2025-03-11 15:00:00,72.01,72.41,71.68,72.15,263079.0,71.6922,72.0904,71.3636,71.8316,263079.0
2025-03-11 15:30:00,72.17,72.27,71.73,71.96,833584.0,71.8515,71.951,71.4134,71.6424,833584.0
2025-03-12 09:30:00,73.48,74.31,72.36,72.7,411773.0,73.1557,73.982,72.0406,72.3791,411773.0
2025-03-12 10:00:00,72.7,72.72,71.78,72.29,226686.0,72.3791,72.399,71.4632,71.9709,226686.0
2025-03-12 10:30:00,72.24,72.27,71.33,71.41,254858.0,71.9212,71.951,71.0152,71.0948,254858.0
2025-03-12 11:00:00,71.41,71.46,70.87,71.19,353136.0,71.0948,71.1446,70.5572,70.8758,353136.0
2025-03-12 11:30:00,71.19,71.45,70.93,71.41,359911.0,70.8758,71.1346,70.6169,71.0948,359911.0
2025-03-12 12:00:00,71.45,71.87,71.25,71.5,245211.0,71.1346,71.5528,70.9355,71.1844,245211.0
2025-03-12 12:30:00,71.58,72.04,71.47,71.66,177459.0,71.2641,71.722,71.1546,71.3437,177459.0
2025-03-12 13:00:00,71.66,72.07,71.52,72.05,172411.0,71.3437,71.7519,71.2043,71.732,172411.0
2025-03-12 13:30:00,72.05,72.48,71.44,71.45,206025.0,71.732,72.1601,71.1247,71.1346,206025.0
2025-03-12 14:00:00,71.45,72.05,71.37,71.97,140828.0,71.1346,71.732,71.055,71.6524,140828.0
2025-03-12 14:30:00,71.98,72.08,71.78,71.78,227897.0,71.6623,71.7619,71.4632,71.4632,227897.0
2025-03-12 15:00:00,71.77,71.77,71.34,71.4,168441.0,71.4532,71.4532,71.0251,71.0849,168441.0
2025-03-12 15:30:00,71.4,71.84,70.93,71.68,1208424.0,71.0849,71.5229,70.6169,71.3636,1208424.0
2025-03-13 09:30:00,71.33,71.66,68.07,68.47,481799.0,71.0152,71.3437,67.7696,68.1678,481799.0
2025-03-13 10:00:00,68.49,70.22,68.46,69.85,154136.0,68.1877,69.9101,68.1578,69.5417,154136.0
2025-03-13 10:30:00,69.84,70.14,69.48,69.73,138703.0,69.5318,69.8304,69.1733,69.4222,138703.0
2025-03-13 11:00:00,69.69,70.03,69.34,69.38,150893.0,69.3824,69.7209,69.034,69.0738,150893.0
2025-03-13 11:30:00,69.41,69.74,69.33,69.45,117856.0,69.1037,69.4322,69.024,69.1435,117856.0
2025-03-13 12:00:00,69.48,69.65,69.39,69.55,89494.0,69.1733,69.3426,69.0837,69.243,89494.0
2025-03-13 12:30:00,69.55,70.2,69.48,69.75,201982.0,69.243,69.8902,69.1733,69.4422,201982.0
2025-03-13 13:00:00,69.76,69.89,69.52,69.62,91255.0,69.4521,69.5815,69.2132,69.3127,91255.0
2025-03-13 13:30:00,69.59,69.59,69.22,69.34,196605.0,69.2829,69.2829,68.9145,69.034,196605.0
2025-03-13 14:00:00,69.34,69.84,69.31,69.78,165190.0,69.034,69.5318,69.0041,69.472,165190.0
2025-03-13 14:30:00,69.8,70.12,69.75,70.08,143745.0,69.4919,69.8105,69.4422,69.7707,143745.0
2025-03-13 15:00:00,70.04,70.05,69.39,69.51,239983.0,69.7309,69.7408,69.0837,69.2032,239983.0
2025-03-13 15:30:00,69.51,69.77,69.11,69.72,735582.0,69.2032,69.4621,68.805,69.4123,735582.0
2025-03-14 09:30:00,70.95,71.31,69.96,70.38,336303.0,70.6369,70.9953,69.6512,70.0694,336303.0
2025-03-14 10:00:00,70.26,70.64,69.18,69.31,235471.0,69.9499,70.3282,68.8747,69.0041,235471.0
2025-03-14 10:30:00,69.31,69.97,69.21,69.93,179692.0,69.0041,69.6612,68.9045,69.6214,179692.0
2025-03-14 11:00:00,69.96,70.52,69.92,70.39,241493.0,69.6512,70.2088,69.6114,70.0793,241493.0
2025-03-14 11:30:00,70.38,70.58,70.06,70.08,100392.0,70.0694,70.2685,69.7508,69.7707,100392.0
2025-03-14 12:00:00,70.15,70.28,69.74,69.87,93239.0,69.8404,69.9698,69.4322,69.5616,93239.0
2025-03-14 12:30:00,69.87,69.95,69.54,69.8,123622.0,69.5616,69.6413,69.2331,69.4919,123622.0
2025-03-14 13:00:00,69.86,70.14,69.69,69.69,141444.0,69.5517,69.8304,69.3824,69.3824,141444.0
2025-03-14 13:30:00,69.7,69.83,69.25,69.31,209874.0,69.3924,69.5218,68.9444,69.0041,209874.0
2025-03-14 14:00:00,69.31,69.69,69.3,69.63,151350.0,69.0041,69.3824,68.9941,69.3227,151350.0
2025-03-14 14:30:00,69.64,69.95,69.62,69.84,145267.0,69.3326,69.6413,69.3127,69.5318,145267.0
2025-03-14 15:00:00,69.84,70.44,69.82,70.09,182754.0,69.5318,70.1291,69.5118,69.7806,182754.0
2025-03-14 15:30:00,70.09,70.55,70.03,70.41,584177.0,69.7806,70.2386,69.7209,70.0992,584177.0
2025-03-17 09:30:00,70.39,71.0,69.68,70.32,262279.0,70.0793,70.6866,69.3725,70.0096,262279.0
2025-03-17 10:00:00,70.32,70.37,69.81,69.98,139874.0,70.0096,70.0594,69.5019,69.6711,139874.0
2025-03-17 10:30:00,69.98,70.21,69.62,69.98,114779.0,69.6711,69.9001,69.3127,69.6711,114779.0
2025-03-17 11:00:00,70.01,70.73,70.01,70.67,114756.0,69.701,70.4178,69.701,70.3581,114756.0
2025-03-17 11:30:00,70.67,70.86,70.43,70.64,116199.0,70.3581,70.5473,70.1191,70.3282,116199.0
2025-03-17 12:00:00,70.65,71.01,70.43,70.46,150753.0,70.3382,70.6966,70.1191,70.149,150753.0
2025-03-17 12:30:00,70.45,70.69,70.32,70.36,75972.0,70.1391,70.378,70.0096,70.0495,75972.0
2025-03-17 13:00:00,70.34,70.45,70.25,70.3,95074.0,70.0295,70.1391,69.9399,69.9897,95074.0
2025-03-17 13:30:00,70.31,70.81,70.29,70.8,191391.0,69.9997,70.4975,69.9798,70.4875,191391.0
2025-03-17 14:00:00,70.8,71.04,70.6,70.94,134521.0,70.4875,70.7265,70.2884,70.6269,134521.0
2025-03-17 14:30:00,70.94,71.59,70.94,71.39,141744.0,70.6269,71.274,70.6269,71.0749,141744.0
2025-03-17 15:00:00,71.39,71.66,71.26,71.54,150018.0,71.0749,71.3437,70.9455,71.2242,150018.0
2025-03-17 15:30:00,71.5,71.69,71.03,71.22,749873.0,71.1844,71.3736,70.7165,70.9057,749873.0
2025-03-18 09:30:00,71.07,71.92,70.18,70.33,220402.0,70.7563,71.6026,69.8703,70.0196,220402.0
2025-03-18 10:00:00,70.33,70.6,70.11,70.32,228744.0,70.0196,70.2884,69.8006,70.0096,228744.0
2025-03-18 10:30:00,70.33,70.38,69.86,69.97,170431.0,70.0196,70.0694,69.5517,69.6612,170431.0
2025-03-18 11:00:00,69.98,70.25,69.69,70.06,137315.0,69.6711,69.9399,69.3824,69.7508,137315.0
2025-03-18 11:30:00,70.04,70.45,70.03,70.44,118275.0,69.7309,70.1391,69.7209,70.1291,118275.0
2025-03-18 12:00:00,70.42,71.02,70.35,71.01,151744.0,70.1092,70.7065,70.0395,70.6966,151744.0
2025-03-18 12:30:00,71.0,71.11,70.75,71.0,144709.0,70.6866,70.7961,70.4377,70.6866,144709.0
2025-03-18 13:00:00,71.0,71.04,70.41,70.67,116840.0,70.6866,70.7265,70.0992,70.3581,116840.0
2025-03-18 13:30:00,70.69,70.75,70.48,70.64,111627.0,70.378,70.4377,70.1689,70.3282,111627.0
2025-03-18 14:00:00,70.64,70.84,70.47,70.66,114233.0,70.3282,70.5273,70.159,70.3481,114233.0
2025-03-18 14:30:00,70.7,71.11,70.69,70.86,160064.0,70.388,70.7961,70.378,70.5473,160064.0
2025-03-18 15:00:00,70.84,71.0,70.71,70.75,179305.0,70.5273,70.6866,70.3979,70.4377,179305.0
2025-03-18 15:30:00,70.77,71.03,70.62,71.01,528490.0,70.4576,70.7165,70.3083,70.6966,528490.0
2025-03-19 09:30:00,71.5,71.69,70.83,71.16,134729.0,71.1844,71.3736,70.5174,70.8459,134729.0
2025-03-19 10:00:00,71.16,72.13,71.15,72.05,196497.0,70.8459,71.8116,70.836,71.732,196497.0
2025-03-19 10:30:00,72.06,72.41,71.73,71.97,108972.0,71.742,72.0904,71.4134,71.6524,108972.0
2025-03-19 11:00:00,71.94,72.52,71.92,72.42,151632.0,71.6225,72.1999,71.6026,72.1004,151632.0
2025-03-19 11:30:00,72.42,73.43,72.39,73.34,243898.0,72.1004,73.1059,72.0705,73.0163,243898.0
2025-03-19 12:00:00,73.34,73.42,73.08,73.14,174754.0,73.0163,73.096,72.7575,72.8172,174754.0
2025-03-19 12:30:00,73.14,73.36,73.06,73.16,189831.0,72.8172,73.0362,72.7375,72.8371,189831.0
2025-03-19 13:00:00,73.16,73.31,73.01,73.11,155927.0,72.8371,72.9864,72.6878,72.7873,155927.0
2025-03-19 13:30:00,73.11,73.34,72.88,72.88,126665.0,72.7873,73.0163,72.5583,72.5583,126665.0
2025-03-19 14:00:00,72.86,73.43,72.76,73.35,208076.0,72.5384,73.1059,72.4389,73.0263,208076.0
2025-03-19 14:30:00,73.36,74.12,73.32,73.98,267016.0,73.0362,73.7929,72.9964,73.6535,267016.0
2025-03-19 15:00:00,73.98,74.36,73.53,73.57,322302.0,73.6535,74.0318,73.2055,73.2453,322302.0
2025-03-19 15:30:00,73.59,74.07,73.46,73.49,1016564.0,73.2652,73.7431,73.1358,73.1656,1016564.0
2025-03-20 09:30:00,72.0,72.99,72.0,72.95,252451.0,71.6822,72.6678,71.6822,72.628,252451.0
2025-03-20 10:00:00,72.93,73.3,72.43,72.8,220815.0,72.6081,72.9765,72.1103,72.4787,220815.0
2025-03-20 10:30:00,72.8,73.02,72.38,72.99,175032.0,72.4787,72.6977,72.0605,72.6678,175032.0
2025-03-20 11:00:00,73.01,73.15,72.72,73.08,108602.0,72.6878,72.8271,72.399,72.7575,108602.0
2025-03-20 11:30:00,73.06,73.19,72.75,72.77,185196.0,72.7375,72.867,72.4289,72.4488,185196.0
2025-03-20 12:00:00,72.79,72.94,72.48,72.55,113087.0,72.4687,72.6181,72.1601,72.2298,113087.0
2025-03-20 12:30:00,72.57,72.89,72.44,72.86,113116.0,72.2497,72.5683,72.1203,72.5384,113116.0
2025-03-20 13:00:00,72.87,73.05,72.7,72.73,137595.0,72.5484,72.7276,72.3791,72.409,137595.0
2025-03-20 13:30:00,72.71,72.99,72.64,72.93,105870.0,72.3891,72.6678,72.3194,72.6081,105870.0
2025-03-20 14:00:00,72.93,73.15,72.66,72.66,119250.0,72.6081,72.8271,72.3393,72.3393,119250.0
2025-03-20 14:30:00,72.67,72.86,72.58,72.58,148903.0,72.3493,72.5384,72.2597,72.2597,148903.0
2025-03-20 15:00:00,72.56,72.9,72.53,72.56,161104.0,72.2397,72.5782,72.2099,72.2397,161104.0
2025-03-20 15:30:00,72.56,72.99,72.53,72.92,725717.0,72.2397,72.6678,72.2099,72.5982,725717.0
2025-03-21 09:30:00,71.57,71.58,70.4,71.51,404519.0,71.2541,71.2641,70.0893,71.1944,404519.0
2025-03-21 10:00:00,71.44,72.08,71.0,71.71,170476.0,71.1247,71.7619,70.6866,71.3935,170476.0
2025-03-21 10:30:00,71.76,72.28,71.43,72.25,135758.0,71.4433,71.961,71.1147,71.9311,135758.0
2025-03-21 11:00:00,72.25,72.87,72.24,72.84,172465.0,71.9311,72.5484,71.9212,72.5185,172465.0
2025-03-21 11:30:00,72.81,72.92,72.44,72.58,112348.0,72.4886,72.5982,72.1203,72.2597,112348.0
2025-03-21 12:00:00,72.55,72.87,72.46,72.64,97790.0,72.2298,72.5484,72.1402,72.3194,97790.0
2025-03-21 12:30:00,72.64,73.19,72.55,73.13,106345.0,72.3194,72.867,72.2298,72.8072,106345.0
2025-03-21 13:00:00,73.11,73.23,72.93,73.07,112074.0,72.7873,72.9068,72.6081,72.7475,112074.0
2025-03-21 13:30:00,73.07,73.33,73.02,73.13,175277.0,72.7475,73.0063,72.6977,72.8072,175277.0
2025-03-21 14:00:00,73.14,73.16,72.5,72.51,233062.0,72.8172,72.8371,72.18,72.19,233062.0
2025-03-21 14:30:00,72.51,72.7,72.29,72.44,341375.0,72.19,72.3791,71.9709,72.1203,341375.0
2025-03-21 15:00:00,72.44,72.51,72.11,72.32,513020.0,72.1203,72.19,71.7917,72.0008,513020.0
2025-03-21 15:30:00,72.33,73.17,72.33,73.1,1586042.0,72.0108,72.8471,72.0108,72.7774,1586042.0
2025-03-24 09:30:00,74.17,75.18,73.94,74.73,302143.0,73.8426,74.8482,73.6137,74.4002,302143.0
2025-03-24 10:00:00,74.72,74.89,74.42,74.72,231218.0,74.3902,74.5595,74.0915,74.3902,231218.0
2025-03-24 10:30:00,74.69,74.96,74.46,74.92,87523.0,74.3603,74.6292,74.1314,74.5893,87523.0
2025-03-24 11:00:00,74.92,75.14,74.67,74.98,110859.0,74.5893,74.8084,74.3404,74.6491,110859.0
2025-03-24 11:30:00,74.99,75.25,74.93,75.21,112044.0,74.659,74.9179,74.5993,74.8781,112044.0
2025-03-24 12:00:00,75.19,75.38,74.71,74.82,64633.0,74.8581,75.0473,74.3803,74.4898,64633.0
2025-03-24 12:30:00,74.81,74.97,74.57,74.64,41402.0,74.4798,74.6391,74.2409,74.3106,41402.0
2025-03-24 13:00:00,74.61,74.94,74.58,74.9,103383.0,74.2807,74.6092,74.2508,74.5694,103383.0
2025-03-24 13:30:00,74.88,75.1,74.85,74.87,105352.0,74.5495,74.7685,74.5196,74.5396,105352.0
2025-03-24 14:00:00,74.85,74.85,74.57,74.67,112925.0,74.5196,74.5196,74.2409,74.3404,112925.0
2025-03-24 14:30:00,74.68,75.01,74.67,74.94,131687.0,74.3504,74.6789,74.3404,74.6092,131687.0
2025-03-24 15:00:00,74.92,74.99,74.62,74.93,149795.0,74.5893,74.659,74.2907,74.5993,149795.0
2025-03-24 15:30:00,74.95,75.82,74.95,75.72,982093.0,74.6192,75.4854,74.6192,75.3858,982093.0
2025-03-25 09:30:00,75.49,75.68,74.22,74.33,138779.0,75.1568,75.346,73.8924,74.0019,138779.0
2025-03-25 10:00:00,74.37,74.84,74.14,74.58,118937.0,74.0418,74.5097,73.8128,74.2508,118937.0
2025-03-25 10:30:00,74.53,74.78,74.48,74.58,87862.0,74.2011,74.4499,74.1513,74.2508,87862.0
2025-03-25 11:00:00,74.58,75.01,74.55,74.76,49661.0,74.2508,74.6789,74.221,74.43,49661.0
2025-03-25 11:30:00,74.76,74.82,74.35,74.51,158677.0,74.43,74.4898,74.0218,74.1811,158677.0
2025-03-25 12:00:00,74.51,74.51,74.28,74.46,56133.0,74.1811,74.1811,73.9522,74.1314,56133.0
2025-03-25 12:30:00,74.48,74.71,74.43,74.61,60412.0,74.1513,74.3803,74.1015,74.2807,60412.0
2025-03-25 13:00:00,74.64,74.82,74.6,74.62,60094.0,74.3106,74.4898,74.2707,74.2907,60094.0
2025-03-25 13:30:00,74.62,74.86,74.59,74.62,66126.0,74.2907,74.5296,74.2608,74.2907,66126.0
2025-03-25 14:00:00,74.61,74.66,74.43,74.43,83748.0,74.2807,74.3305,74.1015,74.1015,83748.0
2025-03-25 14:30:00,74.44,74.45,74.21,74.34,88393.0,74.1115,74.1214,73.8825,74.0119,88393.0
2025-03-25 15:00:00,74.34,74.49,74.25,74.43,86348.0,74.0119,74.1612,73.9223,74.1015,86348.0
2025-03-25 15:30:00,74.45,74.9,74.26,74.73,401667.0,74.1214,74.5694,73.9322,74.4002,401667.0
2025-03-26 09:30:00,74.75,75.17,73.84,74.22,103001.0,74.4201,74.8382,73.5141,73.8924,103001.0
2025-03-26 10:00:00,74.1,74.56,73.76,74.03,81904.0,73.773,74.2309,73.4345,73.7033,81904.0
2025-03-26 10:30:00,74.05,74.48,74.05,74.28,93992.0,73.7232,74.1513,73.7232,73.9522,93992.0
2025-03-26 11:00:00,74.29,74.4,74.08,74.08,52773.0,73.9621,74.0716,73.753,73.753,52773.0
2025-03-26 11:30:00,74.09,74.21,73.56,73.7,58039.0,73.763,73.8825,73.2353,73.3747,58039.0
2025-03-26 12:00:00,73.67,73.71,73.43,73.58,53468.0,73.3448,73.3847,73.1059,73.2552,53468.0
2025-03-26 12:30:00,73.6,73.92,73.41,73.45,81476.0,73.2752,73.5937,73.086,73.1258,81476.0
2025-03-26 13:00:00,73.48,73.72,73.41,73.43,49250.0,73.1557,73.3946,73.086,73.1059,49250.0
2025-03-26 13:30:00,73.43,73.59,73.2,73.47,73808.0,73.1059,73.2652,72.8769,73.1457,73808.0
2025-03-26 14:00:00,73.47,73.73,73.34,73.66,70385.0,73.1457,73.4046,73.0163,73.3349,70385.0
2025-03-26 14:30:00,73.66,73.76,73.32,73.32,74707.0,73.3349,73.4345,72.9964,72.9964,74707.0
2025-03-26 15:00:00,73.32,73.64,73.26,73.57,118834.0,72.9964,73.315,72.9367,73.2453,118834.0
2025-03-26 15:30:00,73.56,73.94,73.55,73.69,414095.0,73.2353,73.6137,73.2254,73.3648,414095.0
2025-03-27 09:30:00,72.91,73.43,72.26,73.32,128002.0,72.5882,73.1059,71.9411,72.9964,128002.0
2025-03-27 10:00:00,73.3,73.74,73.28,73.71,123209.0,72.9765,73.4145,72.9566,73.3847,123209.0
2025-03-27 10:30:00,73.7,73.8,73.35,73.54,70667.0,73.3747,73.4743,73.0263,73.2154,70667.0
2025-03-27 11:00:00,73.55,73.66,73.33,73.36,76149.0,73.2254,73.3349,73.0063,73.0362,76149.0
2025-03-27 11:30:00,73.29,73.29,72.62,72.63,124865.0,72.9665,72.9665,72.2995,72.3094,124865.0
2025-03-27 12:00:00,72.6,73.31,72.57,72.88,64105.0,72.2796,72.9864,72.2497,72.5583,64105.0
2025-03-27 12:30:00,72.92,73.04,72.65,72.65,67120.0,72.5982,72.7176,72.3294,72.3294,67120.0
2025-03-27 13:00:00,72.7,73.2,72.68,73.03,74231.0,72.3791,72.8769,72.3592,72.7077,74231.0
2025-03-27 13:30:00,73.03,73.16,72.92,73.07,70702.0,72.7077,72.8371,72.5982,72.7475,70702.0
2025-03-27 14:00:00,73.06,73.42,73.04,73.23,44278.0,72.7375,73.096,72.7176,72.9068,44278.0
2025-03-27 14:30:00,73.2,73.48,73.11,73.16,53661.0,72.8769,73.1557,72.7873,72.8371,53661.0
2025-03-27 15:00:00,73.16,73.31,73.08,73.18,80659.0,72.8371,72.9864,72.7575,72.857,80659.0
2025-03-27 15:30:00,73.19,73.2,72.66,72.74,290525.0,72.867,72.8769,72.3393,72.419,290525.0
2025-03-28 09:30:00,72.05,72.51,71.29,71.46,209166.0,71.732,72.19,70.9754,71.1446,209166.0
2025-03-28 10:00:00,71.41,71.61,70.02,70.12,157601.0,71.0948,71.2939,69.711,69.8105,157601.0
2025-03-28 10:30:00,70.17,70.27,69.82,69.82,280079.0,69.8603,69.9599,69.5118,69.5118,280079.0
2025-03-28 11:00:00,69.83,70.26,69.71,70.19,185354.0,69.5218,69.9499,69.4023,69.8802,185354.0
2025-03-28 11:30:00,70.19,70.56,70.04,70.04,504319.0,69.8802,70.2486,69.7309,69.7309,504319.0
2025-03-28 12:00:00,70.09,70.36,69.92,70.07,132060.0,69.7806,70.0495,69.6114,69.7607,132060.0
2025-03-28 12:30:00,70.08,70.53,70.07,70.31,105346.0,69.7707,70.2187,69.7607,69.9997,105346.0
2025-03-28 13:00:00,70.31,70.31,69.58,69.62,141657.0,69.9997,69.9997,69.2729,69.3127,141657.0
2025-03-28 13:30:00,69.62,70.04,69.43,70.02,160981.0,69.3127,69.7309,69.1236,69.711,160981.0
2025-03-28 14:00:00,70.0,70.22,69.99,70.06,138079.0,69.691,69.9101,69.6811,69.7508,138079.0
2025-03-28 14:30:00,70.06,70.08,69.66,69.92,235051.0,69.7508,69.7707,69.3525,69.6114,235051.0
2025-03-28 15:00:00,69.91,70.29,69.9,70.02,186252.0,69.6014,69.9798,69.5915,69.711,186252.0
2025-03-28 15:30:00,70.03,70.4,69.91,70.25,741505.0,69.7209,70.0893,69.6014,69.9399,741505.0
2025-03-31 09:30:00,68.58,68.99,67.13,68.04,509799.0,68.2773,68.6855,66.8337,67.7397,509799.0
2025-03-31 10:00:00,68.08,68.49,68.07,68.22,451600.0,67.7795,68.1877,67.7696,67.9189,451600.0
2025-03-31 10:30:00,68.18,69.0,68.17,68.96,177054.0,67.8791,68.6955,67.8691,68.6556,177054.0
2025-03-31 11:00:00,68.98,69.19,68.88,69.05,71110.0,68.6755,68.8846,68.576,68.7452,71110.0
2025-03-31 11:30:00,69.05,69.43,68.98,69.17,81106.0,68.7452,69.1236,68.6755,68.8647,81106.0
2025-03-31 12:00:00,69.17,69.6,68.99,69.6,83721.0,68.8647,69.2928,68.6855,69.2928,83721.0
2025-03-31 12:30:00,69.59,69.62,69.25,69.28,99053.0,69.2829,69.3127,68.9444,68.9742,99053.0
2025-03-31 13:00:00,69.28,69.68,69.18,69.41,93011.0,68.9742,69.3725,68.8747,69.1037,93011.0
2025-03-31 13:30:00,69.38,69.55,69.26,69.4,80997.0,69.0738,69.243,68.9543,69.0937,80997.0
2025-03-31 14:00:00,69.44,70.15,69.43,69.97,136294.0,69.1335,69.8404,69.1236,69.6612,136294.0
2025-03-31 14:30:00,69.97,70.29,69.94,70.16,99838.0,69.6612,69.9798,69.6313,69.8503,99838.0
2025-03-31 15:00:00,70.16,70.53,70.1,70.2,130845.0,69.8503,70.2187,69.7906,69.8902,130845.0
2025-03-31 15:30:00,70.17,70.67,70.12,70.42,434779.0,69.8603,70.3581,69.8105,70.1092,434779.0
2025-04-01 09:30:00,69.68,71.22,69.5,70.54,273575.0,69.3725,70.9057,69.1933,70.2287,273575.0
2025-04-01 10:00:00,70.56,70.78,70.22,70.66,233540.0,70.2486,70.4676,69.9101,70.3481,233540.0
2025-04-01 10:30:00,70.68,71.37,70.56,71.05,288082.0,70.368,71.055,70.2486,70.7364,288082.0
2025-04-01 11:00:00,71.08,71.91,71.03,71.84,306636.0,70.7663,71.5926,70.7165,71.5229,306636.0
2025-04-01 11:30:00,71.84,72.15,71.58,72.07,166981.0,71.5229,71.8316,71.2641,71.7519,166981.0
2025-04-01 12:00:00,72.04,72.54,71.99,72.25,99572.0,71.722,72.2198,71.6723,71.9311,99572.0
2025-04-01 12:30:00,72.25,72.81,71.92,72.54,142698.0,71.9311,72.4886,71.6026,72.2198,142698.0
2025-04-01 13:00:00,72.58,72.58,72.26,72.38,130362.0,72.2597,72.2597,71.9411,72.0605,130362.0
2025-04-01 13:30:00,72.38,73.0,72.38,72.76,175173.0,72.0605,72.6778,72.0605,72.4389,175173.0
2025-04-01 14:00:00,72.76,72.78,72.23,72.27,171764.0,72.4389,72.4588,71.9112,71.951,171764.0
2025-04-01 14:30:00,72.28,72.6,72.15,72.55,170934.0,71.961,72.2796,71.8316,72.2298,170934.0
2025-04-01 15:00:00,72.55,72.77,72.45,72.58,220027.0,72.2298,72.4488,72.1302,72.2597,220027.0
2025-04-01 15:30:00,72.57,73.14,72.55,72.84,787068.0,72.2497,72.8172,72.2298,72.5185,787068.0
2025-04-02 09:30:00,72.3,74.13,71.85,73.63,208572.0,71.9809,73.8028,71.5329,73.305,208572.0
2025-04-02 10:00:00,73.51,74.07,73.38,74.06,132297.0,73.1856,73.7431,73.0561,73.7331,132297.0
2025-04-02 10:30:00,74.05,74.32,73.87,74.25,109499.0,73.7232,73.992,73.544,73.9223,109499.0
2025-04-02 11:00:00,74.23,74.53,73.78,74.45,194024.0,73.9024,74.2011,73.4544,74.1214,194024.0
2025-04-02 11:30:00,74.43,74.43,73.92,74.05,76932.0,74.1015,74.1015,73.5937,73.7232,76932.0
2025-04-02 12:00:00,74.05,74.28,73.85,74.22,78387.0,73.7232,73.9522,73.5241,73.8924,78387.0
2025-04-02 12:30:00,74.19,74.8,74.17,74.79,102349.0,73.8626,74.4699,73.8426,74.4599,102349.0
2025-04-02 13:00:00,74.79,75.15,74.74,75.06,110658.0,74.4599,74.8183,74.4101,74.7287,110658.0
2025-04-02 13:30:00,75.06,75.07,74.02,74.31,122794.0,74.7287,74.7387,73.6933,73.982,122794.0
2025-04-02 14:00:00,74.3,74.43,73.8,73.81,91819.0,73.9721,74.1015,73.4743,73.4842,91819.0
2025-04-02 14:30:00,73.79,74.47,73.79,73.9,123239.0,73.4643,74.1413,73.4643,73.5738,123239.0
2025-04-02 15:00:00,73.94,74.61,73.92,74.53,177022.0,73.6137,74.2807,73.5937,74.2011,177022.0
2025-04-02 15:30:00,74.52,74.93,74.4,74.73,606393.0,74.1911,74.5993,74.0716,74.4002,606393.0
2025-04-03 09:30:00,67.63,68.25,66.31,66.4,1118753.0,67.3315,67.9488,66.0173,66.1069,1118753.0
2025-04-03 10:00:00,66.4,66.45,63.77,63.93,1239516.0,66.1069,66.1567,63.4885,63.6478,1239516.0
2025-04-03 10:30:00,63.93,64.24,63.1,64.14,945121.0,63.6478,63.9565,62.8215,63.8569,945121.0
2025-04-03 11:00:00,64.14,64.75,63.91,64.4,420097.0,63.8569,64.4642,63.6279,64.1158,420097.0
2025-04-03 11:30:00,64.4,65.78,64.4,65.59,400281.0,64.1158,65.4897,64.1158,65.3005,400281.0
2025-04-03 12:00:00,65.59,66.4,65.27,66.37,456795.0,65.3005,66.1069,64.9819,66.0771,456795.0
2025-04-03 12:30:00,66.31,66.36,65.0,65.15,382334.0,66.0173,66.0671,64.7131,64.8625,382334.0
2025-04-03 13:00:00,65.16,65.83,64.8,65.05,280168.0,64.8724,65.5395,64.514,64.7629,280168.0
2025-04-03 13:30:00,65.05,65.67,64.97,65.34,339662.0,64.7629,65.3802,64.6832,65.0516,339662.0
2025-04-03 14:00:00,65.31,65.62,65.03,65.43,372447.0,65.0217,65.3304,64.743,65.1412,372447.0
2025-04-03 14:30:00,65.43,65.82,65.07,65.3,441091.0,65.1412,65.5295,64.7828,65.0118,441091.0
2025-04-03 15:00:00,65.3,65.51,64.85,65.31,411598.0,65.0118,65.2209,64.5638,65.0217,411598.0
2025-04-03 15:30:00,65.31,65.52,64.63,65.09,1790577.0,65.0217,65.2308,64.3447,64.8027,1790577.0
2025-04-04 09:30:00,61.45,63.5,61.26,61.91,810728.0,61.1788,63.2197,60.9896,61.6368,810728.0
2025-04-04 10:00:00,62.0,62.36,60.4,60.44,854899.0,61.7264,62.0848,60.1334,60.1732,854899.0
2025-04-04 10:30:00,60.43,61.82,60.13,61.55,561409.0,60.1633,61.5472,59.8646,61.2783,561409.0
2025-04-04 11:00:00,61.5,67.41,61.38,64.95,1682352.0,61.2286,67.1125,61.1091,64.6633,1682352.0
2025-04-04 11:30:00,64.95,65.42,64.19,64.31,516042.0,64.6633,65.1313,63.9067,64.0262,516042.0
2025-04-04 12:00:00,64.37,65.4,64.24,64.36,405599.0,64.0859,65.1113,63.9565,64.0759,405599.0
2025-04-04 12:30:00,64.35,64.68,63.44,63.66,348751.0,64.066,64.3945,63.16,63.379,348751.0
2025-04-04 13:00:00,63.58,64.04,63.13,63.94,224780.0,63.2994,63.7574,62.8514,63.6578,224780.0
2025-04-04 13:30:00,63.91,64.8,63.6,64.8,392724.0,63.6279,64.514,63.3193,64.514,392724.0
2025-04-04 14:00:00,64.77,64.97,63.36,63.38,326640.0,64.4841,64.6832,63.0804,63.1003,326640.0
2025-04-04 14:30:00,63.34,63.59,62.67,63.31,307154.0,63.0604,63.3093,62.3934,63.0306,307154.0
2025-04-04 15:00:00,63.3,64.17,62.96,63.85,392836.0,63.0206,63.8868,62.6821,63.5682,392836.0
2025-04-04 15:30:00,63.85,64.31,62.65,62.9,1165679.0,63.5682,64.0262,62.3735,62.6224,1165679.0
2025-04-07 09:30:00,60.07,61.23,59.05,61.15,504301.0,59.8049,60.9598,58.7894,60.8801,504301.0
2025-04-07 10:00:00,61.02,65.2,60.37,61.47,764036.0,60.7507,64.9122,60.1035,61.1987,764036.0
2025-04-07 10:30:00,61.45,64.13,61.03,63.45,331296.0,61.1788,63.847,60.7606,63.17,331296.0
2025-04-07 11:00:00,63.48,64.05,61.23,61.87,333891.0,63.1998,63.7673,60.9598,61.5969,333891.0
2025-04-07 11:30:00,61.83,63.74,61.83,62.79,219194.0,61.5571,63.4587,61.5571,62.5129,219194.0
2025-04-07 12:00:00,62.71,62.92,61.86,62.79,210447.0,62.4332,62.6423,61.587,62.5129,210447.0
2025-04-07 12:30:00,62.71,63.15,61.82,61.89,172681.0,62.4332,62.8713,61.5472,61.6168,172681.0
2025-04-07 13:00:00,61.96,63.58,61.94,63.51,265248.0,61.6865,63.2994,61.6666,63.2297,265248.0
2025-04-07 13:30:00,63.51,64.26,62.9,63.88,273965.0,63.2297,63.9764,62.6224,63.5981,273965.0
2025-04-07 14:00:00,63.88,64.01,62.81,62.86,208433.0,63.5981,63.7275,62.5328,62.5826,208433.0
2025-04-07 14:30:00,62.86,63.67,62.6,62.6,175369.0,62.5826,63.389,62.3237,62.3237,175369.0
2025-04-07 15:00:00,62.65,63.27,62.43,62.5,400474.0,62.3735,62.9908,62.1545,62.2241,400474.0
2025-04-07 15:30:00,62.48,63.65,62.47,62.94,1340651.0,62.2042,63.3691,62.1943,62.6622,1340651.0
2025-04-08 09:30:00,65.25,67.06,64.98,66.04,629067.0,64.962,66.764,64.6932,65.7485,629067.0
2025-04-08 10:00:00,65.97,66.45,64.79,65.44,305903.0,65.6788,66.1567,64.504,65.1512,305903.0
2025-04-08 10:30:00,65.39,65.44,63.42,63.42,223975.0,65.1014,65.1512,63.1401,63.1401,223975.0
2025-04-08 11:00:00,63.42,63.71,62.55,62.82,215205.0,63.1401,63.4288,62.2739,62.5427,215205.0
2025-04-08 11:30:00,62.86,63.21,62.25,62.38,195281.0,62.5826,62.931,61.9753,62.1047,195281.0
2025-04-08 12:00:00,62.36,62.94,61.74,62.16,186034.0,62.0848,62.6622,61.4675,61.8856,186034.0
2025-04-08 12:30:00,62.17,62.32,60.89,61.11,269590.0,61.8956,62.0449,60.6213,60.8403,269590.0
2025-04-08 13:00:00,61.09,61.29,60.06,60.17,505667.0,60.8204,61.0195,59.7949,59.9044,505667.0
2025-04-08 13:30:00,60.13,61.46,60.04,61.13,331127.0,59.8646,61.1887,59.775,60.8602,331127.0
2025-04-08 14:00:00,61.08,61.19,60.56,60.79,196955.0,60.8104,60.9199,60.2927,60.5217,196955.0
2025-04-08 14:30:00,60.75,61.58,60.29,60.29,356025.0,60.4819,61.3082,60.0239,60.0239,356025.0
2025-04-08 15:00:00,60.28,60.34,59.26,59.91,499811.0,60.0139,60.0737,58.9984,59.6456,499811.0
2025-04-08 15:30:00,59.9,60.7,59.22,60.58,1390310.0,59.6356,60.4321,58.9586,60.3126,1390310.0
2025-04-09 09:30:00,59.8,61.23,59.5,60.58,166939.0,59.5361,60.9598,59.2374,60.3126,166939.0
2025-04-09 10:00:00,60.65,61.14,60.0,60.36,125963.0,60.3823,60.8702,59.7352,60.0936,125963.0
2025-04-09 10:30:00,60.32,60.75,59.21,59.25,147990.0,60.0538,60.4819,58.9487,58.9885,147990.0
2025-04-09 11:00:00,59.34,59.96,59.26,59.68,228131.0,59.0781,59.6954,58.9984,59.4166,228131.0
2025-04-09 11:30:00,59.68,59.78,58.39,58.52,438916.0,59.4166,59.5162,58.1323,58.2617,438916.0
2025-04-09 12:00:00,58.52,59.75,58.47,59.54,350654.0,58.2617,59.4863,58.2119,59.2772,350654.0
2025-04-09 12:30:00,59.53,60.04,59.38,59.94,138008.0,59.2673,59.775,59.1179,59.6754,138008.0
2025-04-09 13:00:00,59.93,67.0,59.26,65.11,883119.0,59.6655,66.7043,58.9984,64.8226,883119.0
2025-04-09 13:30:00,65.12,67.26,64.85,67.12,719300.0,64.8326,66.9631,64.5638,66.8238,719300.0
2025-04-09 14:00:00,67.09,68.44,66.39,67.93,920528.0,66.7939,68.1379,66.097,67.6302,920528.0
2025-04-09 14:30:00,67.93,68.32,65.38,65.63,1056121.0,67.6302,68.0185,65.0914,65.3403,1056121.0
2025-04-09 15:00:00,65.63,67.75,65.16,67.41,822985.0,65.3403,67.451,64.8724,67.1125,822985.0
2025-04-09 15:30:00,67.44,68.07,66.87,67.23,2094928.0,67.1423,67.7696,66.5749,66.9333,2094928.0
2025-04-10 09:30:00,65.03,66.0,63.95,64.17,247954.0,64.743,65.7087,63.6677,63.8868,247954.0
2025-04-10 10:00:00,64.07,64.92,63.24,64.44,321010.0,63.7872,64.6335,62.9609,64.1556,321010.0
2025-04-10 10:30:00,64.44,65.19,63.88,63.91,229884.0,64.1556,64.9023,63.5981,63.6279,229884.0
2025-04-10 11:00:00,63.91,64.61,63.56,63.68,114240.0,63.6279,64.3248,63.2795,63.3989,114240.0
2025-04-10 11:30:00,63.68,63.86,62.91,62.95,209704.0,63.3989,63.5781,62.6323,62.6722,209704.0
2025-04-10 12:00:00,63.03,63.35,62.04,62.65,334575.0,62.7518,63.0704,61.7662,62.3735,334575.0
2025-04-10 12:30:00,62.58,64.06,62.54,63.9,163235.0,62.3038,63.7773,62.264,63.618,163235.0
2025-04-10 13:00:00,63.85,64.49,62.46,63.45,330507.0,63.5682,64.2054,62.1843,63.17,330507.0
2025-04-10 13:30:00,63.42,64.31,63.27,64.02,176836.0,63.1401,64.0262,62.9908,63.7374,176836.0
2025-04-10 14:00:00,63.99,64.77,63.66,64.66,364703.0,63.7076,64.4841,63.379,64.3746,364703.0
2025-04-10 14:30:00,64.67,64.97,63.71,64.12,242997.0,64.3846,64.6832,63.4288,63.837,242997.0
2025-04-10 15:00:00,64.07,64.72,63.69,63.74,217278.0,63.7872,64.4344,63.4089,63.4587,217278.0
2025-04-10 15:30:00,63.76,64.16,63.1,63.92,721039.0,63.4786,63.8768,62.8215,63.6379,721039.0
2025-04-11 09:30:00,63.31,64.38,62.21,63.3,166659.0,63.0306,64.0959,61.9354,63.0206,166659.0
2025-04-11 10:00:00,63.24,63.38,62.27,62.42,176734.0,62.9609,63.1003,61.9952,62.1445,176734.0
2025-04-11 10:30:00,62.38,63.0,62.24,62.47,152673.0,62.1047,62.7219,61.9653,62.1943,152673.0
2025-04-11 11:00:00,62.49,63.18,62.25,62.43,181480.0,62.2142,62.9011,61.9753,62.1545,181480.0
2025-04-11 11:30:00,62.37,62.79,62.22,62.67,160716.0,62.0947,62.5129,61.9454,62.3934,160716.0
2025-04-11 12:00:00,62.68,63.01,62.58,62.87,115148.0,62.4034,62.7319,62.3038,62.5925,115148.0
2025-04-11 12:30:00,62.95,63.51,62.9,63.05,188485.0,62.6722,63.2297,62.6224,62.7717,188485.0
2025-04-11 13:00:00,63.02,63.36,62.81,62.91,112429.0,62.7419,63.0804,62.5328,62.6323,112429.0
2025-04-11 13:30:00,62.92,64.11,62.78,63.66,994859.0,62.6423,63.827,62.5029,63.379,994859.0
2025-04-11 14:00:00,63.67,63.89,62.91,63.15,152840.0,63.389,63.608,62.6323,62.8713,152840.0
2025-04-11 14:30:00,63.11,63.57,62.91,63.19,421543.0,62.8315,63.2894,62.6323,62.9111,421543.0
2025-04-11 15:00:00,63.2,63.85,63.19,63.52,141800.0,62.9211,63.5682,62.9111,63.2396,141800.0
2025-04-11 15:30:00,63.5,63.85,63.32,63.36,709401.0,63.2197,63.5682,63.0405,63.0804,709401.0
2025-04-14 09:30:00,64.66,66.21,64.04,64.55,236893.0,64.3746,65.9178,63.7574,64.2651,236893.0
2025-04-14 10:00:00,64.61,65.54,64.27,65.37,216395.0,64.3248,65.2507,63.9863,65.0815,216395.0
2025-04-14 10:30:00,65.31,65.74,65.16,65.3,141500.0,65.0217,65.4498,64.8724,65.0118,141500.0
2025-04-14 11:00:00,65.32,65.35,64.11,64.2,160906.0,65.0317,65.0616,63.827,63.9166,160906.0
2025-04-14 11:30:00,64.16,64.5,63.09,63.29,362002.0,63.8768,64.2153,62.8115,63.0107,362002.0
2025-04-14 12:00:00,63.29,63.48,62.63,63.0,162080.0,63.0107,63.1998,62.3536,62.7219,162080.0
2025-04-14 12:30:00,63.07,63.65,63.04,63.23,105228.0,62.7916,63.3691,62.7618,62.9509,105228.0
2025-04-14 13:00:00,63.23,63.98,63.21,63.5,123476.0,62.9509,63.6976,62.931,63.2197,123476.0
2025-04-14 13:30:00,63.47,63.75,63.35,63.52,107716.0,63.1899,63.4686,63.0704,63.2396,107716.0
2025-04-14 14:00:00,63.54,63.81,63.52,63.69,90360.0,63.2596,63.5284,63.2396,63.4089,90360.0
2025-04-14 14:30:00,63.71,64.19,63.59,64.02,136371.0,63.4288,63.9067,63.3093,63.7374,136371.0
2025-04-14 15:00:00,64.02,64.34,63.85,63.98,215590.0,63.7374,64.056,63.5682,63.6976,215590.0
2025-04-14 15:30:00,63.98,64.21,63.56,63.75,1153036.0,63.6976,63.9266,63.2795,63.4686,1153036.0
2025-04-15 09:30:00,63.36,64.26,63.22,64.12,185025.0,63.0804,63.9764,62.941,63.837,185025.0
2025-04-15 10:00:00,64.06,64.58,63.72,64.0,112220.0,63.7773,64.295,63.4388,63.7175,112220.0
2025-04-15 10:30:00,64.0,64.26,63.8,64.02,101872.0,63.7175,63.9764,63.5184,63.7374,101872.0
2025-04-15 11:00:00,64.03,64.24,63.7,63.81,78954.0,63.7474,63.9565,63.4189,63.5284,78954.0
2025-04-15 11:30:00,63.81,64.05,63.79,63.98,74152.0,63.5284,63.7673,63.5085,63.6976,74152.0
2025-04-15 12:00:00,63.98,64.46,63.97,64.13,97413.0,63.6976,64.1755,63.6877,63.847,97413.0
2025-04-15 12:30:00,64.13,64.25,63.69,63.75,44121.0,63.847,63.9664,63.4089,63.4686,44121.0
2025-04-15 13:00:00,63.74,63.96,63.52,63.67,90080.0,63.4587,63.6777,63.2396,63.389,90080.0
2025-04-15 13:30:00,63.71,63.8,63.4,63.6,63108.0,63.4288,63.5184,63.1202,63.3193,63108.0
2025-04-15 14:00:00,63.58,63.69,63.39,63.51,124404.0,63.2994,63.4089,63.1102,63.2297,124404.0
2025-04-15 14:30:00,63.52,64.01,63.51,63.92,71334.0,63.2396,63.7275,63.2297,63.6379,71334.0
2025-04-15 15:00:00,63.92,64.09,63.73,63.85,89078.0,63.6379,63.8071,63.4487,63.5682,89078.0
2025-04-15 15:30:00,63.86,64.18,63.81,63.94,391974.0,63.5781,63.8967,63.5284,63.6578,391974.0
2025-04-16 09:30:00,62.99,64.19,62.73,63.28,74995.0,62.712,63.9067,62.4531,63.0007,74995.0
2025-04-16 10:00:00,63.28,63.82,63.16,63.74,135023.0,63.0007,63.5383,62.8812,63.4587,135023.0
2025-04-16 10:30:00,63.7,63.83,63.48,63.65,153425.0,63.4189,63.5483,63.1998,63.3691,153425.0
2025-04-16 11:00:00,63.65,63.76,63.3,63.73,52157.0,63.3691,63.4786,63.0206,63.4487,52157.0
2025-04-16 11:30:00,63.65,63.91,63.35,63.39,66973.0,63.3691,63.6279,63.0704,63.1102,66973.0
2025-04-16 12:00:00,63.43,63.81,63.38,63.71,51136.0,63.15,63.5284,63.1003,63.4288,51136.0
2025-04-16 12:30:00,63.74,63.8,63.09,63.14,48919.0,63.4587,63.5184,62.8115,62.8613,48919.0
2025-04-16 13:00:00,63.12,63.47,63.05,63.36,110924.0,62.8414,63.1899,62.7717,63.0804,110924.0
2025-04-16 13:30:00,63.39,63.39,62.36,62.48,141617.0,63.1102,63.1102,62.0848,62.2042,141617.0
2025-04-16 14:00:00,62.44,62.92,62.23,62.75,111286.0,62.1644,62.6423,61.9553,62.473,111286.0
2025-04-16 14:30:00,62.73,62.82,62.13,62.14,95927.0,62.4531,62.5427,61.8558,61.8657,95927.0
2025-04-16 15:00:00,62.17,62.3,61.91,62.22,191270.0,61.8956,62.025,61.6368,61.9454,191270.0
2025-04-16 15:30:00,62.24,62.91,62.23,62.85,537014.0,61.9653,62.6323,61.9553,62.5726,537014.0
2025-04-17 09:30:00,62.82,63.98,62.41,63.61,147356.0,62.5427,63.6976,62.1345,63.3292,147356.0
2025-04-17 10:00:00,63.61,63.96,62.92,63.16,152037.0,63.3292,63.6777,62.6423,62.8812,152037.0
2025-04-17 10:30:00,63.05,63.55,62.92,62.99,69730.0,62.7717,63.2695,62.6423,62.712,69730.0
2025-04-17 11:00:00,62.98,63.55,62.98,63.17,64802.0,62.702,63.2695,62.702,62.8912,64802.0
2025-04-17 11:30:00,63.2,63.49,63.11,63.11,52811.0,62.9211,63.2098,62.8315,62.8315,52811.0
2025-04-17 12:00:00,63.11,63.79,62.88,63.46,105642.0,62.8315,63.5085,62.6025,63.1799,105642.0
2025-04-17 12:30:00,63.45,63.94,63.39,63.8,76749.0,63.17,63.6578,63.1102,63.5184,76749.0
2025-04-17 13:00:00,63.82,63.88,63.35,63.42,70524.0,63.5383,63.5981,63.0704,63.1401,70524.0
2025-04-17 13:30:00,63.41,63.87,63.41,63.79,97790.0,63.1301,63.5881,63.1301,63.5085,97790.0
2025-04-17 14:00:00,63.76,64.0,63.75,63.81,72427.0,63.4786,63.7175,63.4686,63.5284,72427.0
2025-04-17 14:30:00,63.83,63.98,63.42,63.44,102056.0,63.5483,63.6976,63.1401,63.16,102056.0
2025-04-17 15:00:00,63.45,63.71,63.34,63.52,107905.0,63.17,63.4288,63.0604,63.2396,107905.0
2025-04-17 15:30:00,63.57,63.73,63.43,63.64,413429.0,63.2894,63.4487,63.15,63.3591,413429.0
2025-04-21 09:30:00,63.09,63.28,62.43,62.77,79681.0,62.8115,63.0007,62.1545,62.493,79681.0
2025-04-21 10:00:00,62.79,63.01,62.63,62.83,87141.0,62.5129,62.7319,62.3536,62.5527,87141.0
2025-04-21 10:30:00,62.82,63.11,62.55,62.55,173749.0,62.5427,62.8315,62.2739,62.2739,173749.0
2025-04-21 11:00:00,62.6,62.65,62.27,62.32,82778.0,62.3237,62.3735,61.9952,62.0449,82778.0
2025-04-21 11:30:00,62.33,62.33,61.84,62.06,118411.0,62.0549,62.0549,61.5671,61.7861,118411.0
2025-04-21 12:00:00,62.07,62.24,62.0,62.15,97573.0,61.796,61.9653,61.7264,61.8757,97573.0
2025-04-21 12:30:00,62.16,62.43,61.96,61.96,82041.0,61.8856,62.1545,61.6865,61.6865,82041.0
2025-04-21 13:00:00,61.97,62.13,61.6,61.67,108891.0,61.6965,61.8558,61.3281,61.3978,108891.0
2025-04-21 13:30:00,61.66,61.83,61.61,61.79,118771.0,61.3879,61.5571,61.3381,61.5173,118771.0
2025-04-21 14:00:00,61.78,62.02,61.74,61.92,108798.0,61.5073,61.7463,61.4675,61.6467,108798.0
2025-04-21 14:30:00,61.93,62.0,61.78,61.81,131390.0,61.6567,61.7264,61.5073,61.5372,131390.0
2025-04-21 15:00:00,61.8,62.59,61.8,62.55,176645.0,61.5272,62.3138,61.5272,62.2739,176645.0
2025-04-21 15:30:00,62.55,63.25,62.5,63.2,679206.0,62.2739,62.9708,62.2241,62.9211,679206.0
2025-04-22 09:30:00,63.66,64.52,63.35,64.41,173154.0,63.379,64.2352,63.0704,64.1257,173154.0
2025-04-22 10:00:00,64.38,64.65,64.18,64.39,62919.0,64.0959,64.3647,63.8967,64.1058,62919.0
2025-04-22 10:30:00,64.42,64.67,64.23,64.49,68857.0,64.1357,64.3846,63.9465,64.2054,68857.0
2025-04-22 11:00:00,64.49,64.76,64.39,64.61,130665.0,64.2054,64.4742,64.1058,64.3248,130665.0
2025-04-22 11:30:00,64.65,64.84,64.18,64.8,123146.0,64.3647,64.5538,63.8967,64.514,123146.0
2025-04-22 12:00:00,64.79,65.47,64.79,65.28,87908.0,64.504,65.181,64.504,64.9919,87908.0
2025-04-22 12:30:00,65.33,65.33,64.86,64.96,84723.0,65.0417,65.0417,64.5737,64.6733,84723.0
2025-04-22 13:00:00,64.98,65.18,63.99,64.1,137993.0,64.6932,64.8923,63.7076,63.8171,137993.0
2025-04-22 13:30:00,64.05,64.38,63.95,64.27,113817.0,63.7673,64.0959,63.6677,63.9863,113817.0
2025-04-22 14:00:00,64.26,64.89,64.2,64.84,108940.0,63.9764,64.6036,63.9166,64.5538,108940.0
2025-04-22 14:30:00,64.88,65.06,64.76,65.04,123359.0,64.5936,64.7728,64.4742,64.7529,123359.0
2025-04-22 15:00:00,65.03,65.03,64.47,64.58,186505.0,64.743,64.743,64.1855,64.295,186505.0
2025-04-22 15:30:00,64.59,64.96,64.47,64.92,561353.0,64.3049,64.6733,64.1855,64.6335,561353.0
2025-04-23 09:30:00,68.68,71.11,68.6,68.92,652044.0,68.3769,70.7961,68.2972,68.6158,652044.0
2025-04-23 10:00:00,69.02,69.46,67.93,68.37,316050.0,68.7154,69.1534,67.6302,68.0682,316050.0
2025-04-23 10:30:00,68.34,68.52,67.59,67.59,213448.0,68.0384,68.2176,67.2917,67.2917,213448.0
2025-04-23 11:00:00,67.61,67.96,66.85,66.99,223740.0,67.3116,67.6601,66.5549,66.6943,223740.0
2025-04-23 11:30:00,67.03,67.24,66.7,66.95,211277.0,66.7342,66.9432,66.4056,66.6545,211277.0
2025-04-23 12:00:00,66.99,67.06,66.47,66.84,108129.0,66.6943,66.764,66.1766,66.545,108129.0
2025-04-23 12:30:00,66.81,67.15,66.71,67.02,133382.0,66.5151,66.8536,66.4156,66.7242,133382.0
2025-04-23 13:00:00,67.04,67.58,66.78,67.26,132536.0,66.7441,67.2817,66.4853,66.9631,132536.0
2025-04-23 13:30:00,67.26,67.36,66.8,67.02,104176.0,66.9631,67.0627,66.5052,66.7242,104176.0
2025-04-23 14:00:00,66.96,67.3,66.78,66.87,111187.0,66.6645,67.003,66.4853,66.5749,111187.0
2025-04-23 14:30:00,66.9,67.07,66.63,66.78,135546.0,66.6047,66.774,66.3359,66.4853,135546.0
2025-04-23 15:00:00,66.78,66.92,66.4,66.49,177503.0,66.4853,66.6246,66.1069,66.1965,177503.0
2025-04-23 15:30:00,66.5,66.74,66.26,66.58,448421.0,66.2065,66.4454,65.9676,66.2861,448421.0
2025-04-24 09:30:00,66.64,67.72,66.64,67.62,122737.0,66.3459,67.4211,66.3459,67.3216,122737.0
2025-04-24 10:00:00,67.62,68.24,67.45,68.1,84880.0,67.3216,67.9388,67.1523,67.7994,84880.0
2025-04-24 10:30:00,68.12,68.64,68.06,68.35,147514.0,67.8193,68.337,67.7596,68.0483,147514.0
2025-04-24 11:00:00,68.31,68.58,67.84,67.94,148410.0,68.0085,68.2773,67.5406,67.6401,148410.0
2025-04-24 11:30:00,67.9,68.22,67.74,68.1,106039.0,67.6003,67.9189,67.441,67.7994,106039.0
2025-04-24 12:00:00,68.12,68.66,68.08,68.55,130322.0,67.8193,68.357,67.7795,68.2474,130322.0
2025-04-24 12:30:00,68.58,68.85,68.53,68.78,55783.0,68.2773,68.5461,68.2275,68.4764,55783.0
2025-04-24 13:00:00,68.76,68.79,68.6,68.77,85559.0,68.4565,68.4864,68.2972,68.4665,85559.0
2025-04-24 13:30:00,68.78,68.97,68.67,68.79,71993.0,68.4764,68.6656,68.3669,68.4864,71993.0
2025-04-24 14:00:00,68.8,68.96,68.61,68.63,107429.0,68.4963,68.6556,68.3072,68.3271,107429.0
2025-04-24 14:30:00,68.66,69.11,68.62,68.83,178033.0,68.357,68.805,68.3171,68.5262,178033.0
2025-04-24 15:00:00,68.8,68.8,68.22,68.25,219494.0,68.4963,68.4963,67.9189,67.9488,219494.0
2025-04-24 15:30:00,68.26,68.47,68.07,68.29,564439.0,67.9587,68.1678,67.7696,67.9886,564439.0
2025-04-25 09:30:00,68.19,69.67,68.15,68.38,192736.0,67.889,69.3625,67.8492,68.0782,192736.0
2025-04-25 10:00:00,68.35,69.21,68.16,68.26,110395.0,68.0483,68.9045,67.8592,67.9587,110395.0
2025-04-25 10:30:00,68.26,68.7,68.1,68.51,67024.0,67.9587,68.3968,67.7994,68.2076,67024.0
2025-04-25 11:00:00,68.44,68.82,68.4,68.56,86470.0,68.1379,68.5163,68.0981,68.2574,86470.0
2025-04-25 11:30:00,68.56,68.64,68.31,68.42,63649.0,68.2574,68.337,68.0085,68.118,63649.0
2025-04-25 12:00:00,68.41,68.63,68.41,68.56,84714.0,68.1081,68.3271,68.1081,68.2574,84714.0
2025-04-25 12:30:00,68.57,68.67,68.44,68.58,53834.0,68.2674,68.3669,68.1379,68.2773,53834.0
2025-04-25 13:00:00,68.58,69.29,68.57,69.26,119920.0,68.2773,68.9842,68.2674,68.9543,119920.0
2025-04-25 13:30:00,69.28,69.3,68.5,68.62,160956.0,68.9742,68.9941,68.1977,68.3171,160956.0
2025-04-25 14:00:00,68.62,68.86,68.55,68.75,99435.0,68.3171,68.5561,68.2474,68.4466,99435.0
2025-04-25 14:30:00,68.74,68.86,68.65,68.67,74822.0,68.4366,68.5561,68.347,68.3669,74822.0
2025-04-25 15:00:00,68.67,68.89,68.63,68.75,93047.0,68.3669,68.5859,68.3271,68.4466,93047.0
2025-04-25 15:30:00,68.72,68.98,68.62,68.87,436058.0,68.4167,68.6755,68.3171,68.566,436058.0
2025-04-28 09:30:00,68.81,69.71,68.81,68.94,260673.0,68.5063,69.4023,68.5063,68.6357,260673.0
2025-04-28 10:00:00,68.96,69.71,68.87,69.64,260112.0,68.6556,69.4023,68.566,69.3326,260112.0
2025-04-28 10:30:00,69.68,69.69,69.27,69.37,191028.0,69.3725,69.3824,68.9643,69.0638,191028.0
2025-04-28 11:00:00,69.35,69.45,68.58,68.61,287030.0,69.0439,69.1435,68.2773,68.3072,287030.0
2025-04-28 11:30:00,68.58,68.97,68.57,68.81,102344.0,68.2773,68.6656,68.2674,68.5063,102344.0
2025-04-28 12:00:00,68.81,68.81,68.54,68.61,168130.0,68.5063,68.5063,68.2375,68.3072,168130.0
2025-04-28 12:30:00,68.61,68.86,68.41,68.45,90359.0,68.3072,68.5561,68.1081,68.1479,90359.0
2025-04-28 13:00:00,68.45,68.6,68.26,68.3,105742.0,68.1479,68.2972,67.9587,67.9985,105742.0
2025-04-28 13:30:00,68.27,68.57,68.26,68.37,137596.0,67.9687,68.2674,67.9587,68.0682,137596.0
2025-04-28 14:00:00,68.34,68.86,68.33,68.8,203862.0,68.0384,68.5561,68.0284,68.4963,203862.0
2025-04-28 14:30:00,68.79,68.93,68.71,68.8,83923.0,68.4864,68.6258,68.4067,68.4963,83923.0
2025-04-28 15:00:00,68.81,69.02,68.77,68.9,111326.0,68.5063,68.7154,68.4665,68.5959,111326.0
2025-04-28 15:30:00,68.9,69.26,68.83,69.25,506936.0,68.5959,68.9543,68.5262,68.9444,506936.0
2025-04-29 09:30:00,68.8,69.54,68.26,68.87,132683.0,68.4963,69.2331,67.9587,68.566,132683.0
2025-04-29 10:00:00,68.84,69.29,68.67,68.78,101880.0,68.5362,68.9842,68.3669,68.4764,101880.0
2025-04-29 10:30:00,68.78,69.63,68.77,69.52,71302.0,68.4764,69.3227,68.4665,69.2132,71302.0
2025-04-29 11:00:00,69.53,69.59,69.21,69.56,52190.0,69.2231,69.2829,68.9045,69.253,52190.0
2025-04-29 11:30:00,69.54,69.75,69.31,69.31,116556.0,69.2331,69.4422,69.0041,69.0041,116556.0
2025-04-29 12:00:00,69.34,69.6,69.31,69.39,50512.0,69.034,69.2928,69.0041,69.0837,50512.0
2025-04-29 12:30:00,69.39,69.54,69.14,69.26,36948.0,69.0837,69.2331,68.8348,68.9543,36948.0
2025-04-29 13:00:00,69.29,69.64,69.22,69.57,62637.0,68.9842,69.3326,68.9145,69.2629,62637.0
2025-04-29 13:30:00,69.55,70.0,69.55,69.88,74419.0,69.243,69.691,69.243,69.5716,74419.0
2025-04-29 14:00:00,69.9,70.15,69.81,69.86,175104.0,69.5915,69.8404,69.5019,69.5517,175104.0
2025-04-29 14:30:00,69.88,70.07,69.82,70.01,97742.0,69.5716,69.7607,69.5118,69.701,97742.0
2025-04-29 15:00:00,69.99,70.12,69.85,70.09,145430.0,69.6811,69.8105,69.5417,69.7806,145430.0
2025-04-29 15:30:00,70.11,70.13,69.81,70.03,610390.0,69.8006,69.8205,69.5019,69.7209,610390.0
2025-04-30 09:30:00,68.81,68.99,67.21,68.54,282693.0,68.5063,68.6855,66.9134,68.2375,282693.0
2025-04-30 10:00:00,68.5,69.53,68.4,69.44,380506.0,68.1977,69.2231,68.0981,69.1335,380506.0
2025-04-30 10:30:00,69.4,69.58,69.15,69.46,358716.0,69.0937,69.2729,68.8448,69.1534,358716.0
2025-04-30 11:00:00,69.43,69.95,69.43,69.79,96500.0,69.1236,69.6413,69.1236,69.482,96500.0
2025-04-30 11:30:00,69.79,69.86,69.52,69.81,167982.0,69.482,69.5517,69.2132,69.5019,167982.0
2025-04-30 12:00:00,69.86,69.91,69.25,69.31,92628.0,69.5517,69.6014,68.9444,69.0041,92628.0
2025-04-30 12:30:00,69.32,69.67,69.31,69.53,96034.0,69.014,69.3625,69.0041,69.2231,96034.0
2025-04-30 13:00:00,69.54,69.66,69.27,69.55,97920.0,69.2331,69.3525,68.9643,69.243,97920.0
2025-04-30 13:30:00,69.56,69.68,69.41,69.43,142732.0,69.253,69.3725,69.1037,69.1236,142732.0
2025-04-30 14:00:00,69.42,70.05,69.35,69.86,318577.0,69.1136,69.7408,69.0439,69.5517,318577.0
2025-04-30 14:30:00,69.86,69.93,69.63,69.73,88534.0,69.5517,69.6214,69.3227,69.4222,88534.0
2025-04-30 15:00:00,69.76,70.09,69.75,69.98,112129.0,69.4521,69.7806,69.4422,69.6711,112129.0
2025-04-30 15:30:00,69.97,70.71,69.95,70.62,521482.0,69.6612,70.3979,69.6413,70.3083,521482.0
2025-05-01 09:30:00,70.63,71.43,70.48,70.49,322152.0,70.3183,71.1147,70.1689,70.1789,322152.0
2025-05-01 10:00:00,70.59,71.23,70.56,70.81,162731.0,70.2784,70.9156,70.2486,70.4975,162731.0
2025-05-01 10:30:00,70.81,71.46,70.68,71.39,222764.0,70.4975,71.1446,70.368,71.0749,222764.0
2025-05-01 11:00:00,71.39,71.46,71.2,71.34,117009.0,71.0749,71.1446,70.8858,71.0251,117009.0
2025-05-01 11:30:00,71.36,71.42,70.85,70.89,110365.0,71.045,71.1048,70.5373,70.5771,110365.0
2025-05-01 12:00:00,70.92,71.14,70.77,71.06,105715.0,70.607,70.826,70.4576,70.7464,105715.0
2025-05-01 12:30:00,71.05,71.18,70.94,71.01,123562.0,70.7364,70.8658,70.6269,70.6966,123562.0
2025-05-01 13:00:00,71.01,71.4,70.96,71.3,81035.0,70.6966,71.0849,70.6468,70.9853,81035.0
2025-05-01 13:30:00,71.31,71.44,71.2,71.25,117632.0,70.9953,71.1247,70.8858,70.9355,117632.0
2025-05-01 14:00:00,71.23,71.44,71.2,71.36,135960.0,70.9156,71.1247,70.8858,71.045,135960.0
2025-05-01 14:30:00,71.36,71.42,70.88,71.26,169272.0,71.045,71.1048,70.5672,70.9455,169272.0
2025-05-01 15:00:00,71.25,71.3,70.89,71.08,217546.0,70.9355,70.9853,70.5771,70.7663,217546.0
2025-05-01 15:30:00,71.08,71.1,70.4,70.5,664301.0,70.7663,70.7862,70.0893,70.1888,664301.0
2025-05-02 09:30:00,71.71,72.5,70.81,71.16,510989.0,71.3935,72.18,70.4975,70.8459,510989.0
2025-05-02 10:00:00,71.08,71.96,71.03,71.9,291147.0,70.7663,71.6424,70.7165,71.5827,291147.0
2025-05-02 10:30:00,71.93,71.95,71.34,71.65,136730.0,71.6125,71.6324,71.0251,71.3338,136730.0
2025-05-02 11:00:00,71.69,71.82,71.17,71.18,62791.0,71.3736,71.503,70.8559,70.8658,62791.0
2025-05-02 11:30:00,71.18,71.46,71.09,71.4,131116.0,70.8658,71.1446,70.7762,71.0849,131116.0
2025-05-02 12:00:00,71.39,72.73,71.39,71.96,124452.0,71.0749,72.409,71.0749,71.6424,124452.0
2025-05-02 12:30:00,71.99,72.31,71.91,72.2,87948.0,71.6723,71.9909,71.5926,71.8813,87948.0
2025-05-02 13:00:00,72.24,72.46,72.2,72.36,115582.0,71.9212,72.1402,71.8813,72.0406,115582.0
2025-05-02 13:30:00,72.35,72.69,72.2,72.68,148840.0,72.0307,72.3692,71.8813,72.3592,148840.0
2025-05-02 14:00:00,72.68,72.82,72.66,72.72,159900.0,72.3592,72.4986,72.3393,72.399,159900.0
2025-05-02 14:30:00,72.72,72.77,72.5,72.55,127453.0,72.399,72.4488,72.18,72.2298,127453.0
2025-05-02 15:00:00,72.54,72.72,72.42,72.69,109811.0,72.2198,72.399,72.1004,72.3692,109811.0
2025-05-02 15:30:00,72.68,72.8,72.28,72.72,871458.0,72.3592,72.4787,71.961,72.399,871458.0
2025-05-05 09:30:00,72.4,73.91,72.4,73.41,188178.0,72.0805,73.5838,72.0805,73.086,188178.0
2025-05-05 10:00:00,73.49,74.14,73.23,74.14,182320.0,73.1656,73.8128,72.9068,73.8128,182320.0
2025-05-05 10:30:00,74.17,74.25,73.85,73.97,130676.0,73.8426,73.9223,73.5241,73.6435,130676.0
2025-05-05 11:00:00,73.99,74.06,73.52,73.61,128045.0,73.6634,73.7331,73.1955,73.2851,128045.0
2025-05-05 11:30:00,73.64,73.68,73.44,73.5,96193.0,73.315,73.3548,73.1159,73.1756,96193.0
2025-05-05 12:00:00,73.51,73.82,73.46,73.74,130560.0,73.1856,73.4942,73.1358,73.4145,130560.0
2025-05-05 12:30:00,73.76,73.81,73.64,73.8,82119.0,73.4345,73.4842,73.315,73.4743,82119.0
2025-05-05 13:00:00,73.77,73.87,73.61,73.71,112260.0,73.4444,73.544,73.2851,73.3847,112260.0
2025-05-05 13:30:00,73.69,73.96,73.67,73.75,119726.0,73.3648,73.6336,73.3448,73.4245,119726.0
2025-05-05 14:00:00,73.75,73.87,73.71,73.76,77573.0,73.4245,73.544,73.3847,73.4345,77573.0
2025-05-05 14:30:00,73.76,73.84,73.44,73.54,110549.0,73.4345,73.5141,73.1159,73.2154,110549.0
2025-05-05 15:00:00,73.53,73.55,73.26,73.39,126517.0,73.2055,73.2254,72.9367,73.0661,126517.0
2025-05-05 15:30:00,73.4,73.48,73.02,73.3,489492.0,73.076,73.1557,72.6977,72.9765,489492.0
2025-05-06 09:30:00,72.14,73.49,71.98,73.08,224727.0,71.8216,73.1656,71.6623,72.7575,224727.0
2025-05-06 10:00:00,73.09,73.8,72.88,73.73,175100.0,72.7674,73.4743,72.5583,73.4046,175100.0
2025-05-06 10:30:00,73.78,73.95,73.58,73.67,139281.0,73.4544,73.6236,73.2552,73.3448,139281.0
2025-05-06 11:00:00,73.69,74.07,73.56,74.05,142510.0,73.3648,73.7431,73.2353,73.7232,142510.0
2025-05-06 11:30:00,74.05,74.05,73.72,73.73,94284.0,73.7232,73.7232,73.3946,73.4046,94284.0
2025-05-06 12:00:00,73.75,74.33,73.71,74.0,313867.0,73.4245,74.0019,73.3847,73.6734,313867.0
2025-05-06 12:30:00,73.98,74.0,73.42,73.42,146313.0,73.6535,73.6734,73.096,73.096,146313.0
2025-05-06 13:00:00,73.42,73.49,73.0,73.07,160561.0,73.096,73.1656,72.6778,72.7475,160561.0
2025-05-06 13:30:00,73.07,73.44,73.07,73.1,117739.0,72.7475,73.1159,72.7475,72.7774,117739.0
2025-05-06 14:00:00,73.1,73.43,73.1,73.39,114510.0,72.7774,73.1059,72.7774,73.0661,114510.0
2025-05-06 14:30:00,73.39,73.4,73.12,73.25,122887.0,73.0661,73.076,72.7973,72.9267,122887.0
2025-05-06 15:00:00,73.24,73.28,73.02,73.13,115581.0,72.9167,72.9566,72.6977,72.8072,115581.0
2025-05-06 15:30:00,73.15,73.41,73.03,73.34,466350.0,72.8271,73.086,72.7077,73.0163,466350.0
2025-05-07 09:30:00,74.01,75.15,73.65,75.0,457897.0,73.6833,74.8183,73.3249,74.669,457897.0
2025-05-07 10:00:00,75.0,75.4,74.73,75.11,373210.0,74.669,75.0672,74.4002,74.7785,373210.0
2025-05-07 10:30:00,75.11,75.56,74.66,74.83,327232.0,74.7785,75.2265,74.3305,74.4997,327232.0
2025-05-07 11:00:00,74.79,74.93,74.49,74.84,236053.0,74.4599,74.5993,74.1612,74.5097,236053.0
2025-05-07 11:30:00,74.84,75.32,74.82,75.22,259079.0,74.5097,74.9876,74.4898,74.888,259079.0
2025-05-07 12:00:00,75.22,75.39,75.04,75.12,241174.0,74.888,75.0573,74.7088,74.7884,241174.0
2025-05-07 12:30:00,75.11,75.6,75.06,75.5,254812.0,74.7785,75.2663,74.7287,75.1668,254812.0
2025-05-07 13:00:00,75.49,75.56,75.06,75.15,264930.0,75.1568,75.2265,74.7287,74.8183,264930.0
2025-05-07 13:30:00,75.15,75.16,74.37,74.45,309439.0,74.8183,74.8283,74.0418,74.1214,309439.0
2025-05-07 14:00:00,74.5,74.77,74.12,74.61,384356.0,74.1712,74.44,73.7929,74.2807,384356.0
2025-05-07 14:30:00,74.59,75.07,74.43,74.97,306923.0,74.2608,74.7387,74.1015,74.6391,306923.0
2025-05-07 15:00:00,74.98,74.99,74.32,74.38,334108.0,74.6491,74.659,73.992,74.0517,334108.0
2025-05-07 15:30:00,74.38,75.23,74.26,74.75,1367472.0,74.0517,74.898,73.9322,74.4201,1367472.0
2025-05-08 09:30:00,79.19,80.99,76.25,78.04,1963924.0,78.8405,80.6325,75.9135,77.6956,1963924.0
2025-05-08 10:00:00,78.16,78.81,76.9,76.98,683107.0,77.815,78.4622,76.5606,76.6402,683107.0
2025-05-08 10:30:00,77.0,77.14,75.9,76.13,660717.0,76.6602,76.7995,75.565,75.794,660717.0
2025-05-08 11:00:00,76.16,78.45,75.48,77.61,626229.0,75.8239,78.1038,75.1469,77.2675,626229.0
2025-05-08 11:30:00,77.51,78.0,77.18,77.79,362777.0,77.1679,77.6557,76.8394,77.4467,362777.0
2025-05-08 12:00:00,77.79,78.45,77.68,78.37,435369.0,77.4467,78.1038,77.3372,78.0241,435369.0
2025-05-08 12:30:00,78.36,79.17,78.35,78.91,296088.0,78.0141,78.8206,78.0042,78.5617,296088.0
2025-05-08 13:00:00,78.85,78.9,77.65,77.85,189590.0,78.502,78.5518,77.3073,77.5064,189590.0
2025-05-08 13:30:00,77.85,77.99,77.19,77.43,184767.0,77.5064,77.6458,76.8493,77.0883,184767.0
2025-05-08 14:00:00,77.45,77.63,77.22,77.45,165487.0,77.1082,77.2874,76.8792,77.1082,165487.0
2025-05-08 14:30:00,77.43,77.88,77.38,77.4,213700.0,77.0883,77.5363,77.0385,77.0584,213700.0
2025-05-08 15:00:00,77.41,78.13,77.18,77.83,282299.0,77.0683,77.7852,76.8394,77.4865,282299.0
2025-05-08 15:30:00,77.83,78.29,77.28,77.53,1166059.0,77.4865,77.9445,76.9389,77.1878,1166059.0
2025-05-09 09:30:00,78.37,78.78,77.6,78.5,310436.0,78.0241,78.4323,77.2575,78.1535,310436.0
2025-05-09 10:00:00,78.45,79.03,78.18,78.2,202688.0,78.1038,78.6812,77.8349,77.8549,202688.0
2025-05-09 10:30:00,78.26,78.42,77.31,78.08,454398.0,77.9146,78.0739,76.9688,77.7354,454398.0
2025-05-09 11:00:00,78.09,78.24,77.83,78.08,132365.0,77.7453,77.8947,77.4865,77.7354,132365.0
2025-05-09 11:30:00,78.08,78.24,77.78,78.22,90281.0,77.7354,77.8947,77.4367,77.8748,90281.0
2025-05-09 12:00:00,78.19,78.19,77.54,77.81,193632.0,77.8449,77.8449,77.1978,77.4666,193632.0
2025-05-09 12:30:00,77.85,77.99,77.59,77.7,91721.0,77.5064,77.6458,77.2475,77.3571,91721.0
2025-05-09 13:00:00,77.68,78.05,77.64,78.0,90931.0,77.3372,77.7055,77.2973,77.6557,90931.0
2025-05-09 13:30:00,78.0,78.0,77.79,77.92,54125.0,77.6557,77.6557,77.4467,77.5761,54125.0
2025-05-09 14:00:00,77.93,78.07,77.86,77.88,80442.0,77.586,77.7254,77.5164,77.5363,80442.0
2025-05-09 14:30:00,77.88,78.14,77.85,78.03,93368.0,77.5363,77.7951,77.5064,77.6856,93368.0
2025-05-09 15:00:00,78.03,78.17,77.96,78.01,145408.0,77.6856,77.825,77.6159,77.6657,145408.0
2025-05-09 15:30:00,78.03,78.2,77.82,78.0,664536.0,77.6856,77.8549,77.4765,77.6557,664536.0
2025-05-12 09:30:00,83.29,84.88,82.07,82.46,749693.0,82.9224,84.5054,81.7078,82.0961,749693.0
2025-05-12 10:00:00,82.53,82.64,81.75,81.96,224891.0,82.1657,82.2753,81.3892,81.5983,224891.0
2025-05-12 10:30:00,81.97,82.06,81.17,81.63,520818.0,81.6082,81.6978,80.8117,81.2697,520818.0
2025-05-12 11:00:00,81.62,82.09,81.4,81.94,220349.0,81.2598,81.7277,81.0407,81.5783,220349.0
2025-05-12 11:30:00,81.95,82.09,81.41,81.53,298341.0,81.5883,81.7277,81.0507,81.1702,298341.0
2025-05-12 12:00:00,81.56,82.14,81.55,81.88,144568.0,81.2,81.7775,81.1901,81.5186,144568.0
2025-05-12 12:30:00,81.87,82.26,81.83,82.13,92176.0,81.5087,81.8969,81.4688,81.7675,92176.0
2025-05-12 13:00:00,82.17,82.43,82.09,82.11,80235.0,81.8073,82.0662,81.7277,81.7476,80235.0
2025-05-12 13:30:00,82.14,82.31,81.99,82.26,79421.0,81.7775,81.9467,81.6281,81.8969,79421.0
2025-05-12 14:00:00,82.26,82.34,82.04,82.25,102161.0,81.8969,81.9766,81.6779,81.887,102161.0
2025-05-12 14:30:00,82.26,82.48,82.03,82.17,116967.0,81.8969,82.116,81.668,81.8073,116967.0
2025-05-12 15:00:00,82.16,82.33,82.03,82.07,179663.0,81.7974,81.9666,81.668,81.7078,179663.0
2025-05-12 15:30:00,82.06,82.64,82.06,82.6,727182.0,81.6978,82.2753,81.6978,82.2354,727182.0
2025-05-13 09:30:00,82.89,83.76,82.41,83.61,234554.0,82.5242,83.3903,82.0463,83.241,234554.0
2025-05-13 10:00:00,83.62,84.56,83.61,84.52,251682.0,83.2509,84.1868,83.241,84.147,251682.0
2025-05-13 10:30:00,84.49,84.58,84.08,84.26,129320.0,84.1171,84.2067,83.7089,83.8881,129320.0
2025-05-13 11:00:00,84.26,84.66,84.26,84.43,108087.0,83.8881,84.2863,83.8881,84.0574,108087.0
2025-05-13 11:30:00,84.43,84.75,84.33,84.36,175842.0,84.0574,84.3759,83.9578,83.9877,175842.0
2025-05-13 12:00:00,84.36,84.54,84.16,84.45,102824.0,83.9877,84.1669,83.7885,84.0773,102824.0
2025-05-13 12:30:00,84.45,84.75,83.97,84.03,119435.0,84.0773,84.3759,83.5994,83.6591,119435.0
2025-05-13 13:00:00,84.07,84.15,83.91,84.06,85324.0,83.6989,83.7786,83.5397,83.689,85324.0
2025-05-13 13:30:00,84.03,84.17,83.79,83.84,103115.0,83.6591,83.7985,83.4202,83.47,103115.0
2025-05-13 14:00:00,83.85,84.05,83.75,83.92,118229.0,83.4799,83.679,83.3804,83.5496,118229.0
2025-05-13 14:30:00,83.91,84.1,83.67,83.99,160090.0,83.5397,83.7288,83.3007,83.6193,160090.0
2025-05-13 15:00:00,83.98,84.01,83.71,83.76,151416.0,83.6093,83.6392,83.3405,83.3903,151416.0
2025-05-13 15:30:00,83.74,83.94,83.45,83.6,433813.0,83.3704,83.5695,83.0817,83.231,433813.0
2025-05-14 09:30:00,83.61,84.46,83.38,83.67,466203.0,83.241,84.0872,83.012,83.3007,466203.0
2025-05-14 10:00:00,83.67,84.57,83.67,84.55,157838.0,83.3007,84.1967,83.3007,84.1768,157838.0
2025-05-14 10:30:00,84.53,84.75,84.41,84.46,121344.0,84.1569,84.3759,84.0374,84.0872,121344.0
2025-05-14 11:00:00,84.45,84.62,84.16,84.55,102282.0,84.0773,84.2465,83.7885,84.1768,102282.0
2025-05-14 11:30:00,84.53,84.74,84.44,84.62,124364.0,84.1569,84.366,84.0673,84.2465,124364.0
2025-05-14 12:00:00,84.62,84.66,84.23,84.23,168045.0,84.2465,84.2863,83.8582,83.8582,168045.0
2025-05-14 12:30:00,84.24,84.35,83.92,83.95,216542.0,83.8682,83.9777,83.5496,83.5795,216542.0
2025-05-14 13:00:00,83.96,83.98,83.53,83.67,273220.0,83.5894,83.6093,83.1613,83.3007,273220.0
2025-05-14 13:30:00,83.67,83.82,83.62,83.65,136724.0,83.3007,83.4501,83.2509,83.2808,136724.0
2025-05-14 14:00:00,83.63,83.63,83.18,83.2,188327.0,83.2609,83.2609,82.8129,82.8328,188327.0
2025-05-14 14:30:00,83.21,83.46,83.19,83.29,162539.0,82.8427,83.0916,82.8228,82.9224,162539.0
2025-05-14 15:00:00,83.25,83.43,83.14,83.28,215042.0,82.8826,83.0618,82.7731,82.9124,215042.0
2025-05-14 15:30:00,83.29,83.43,82.97,83.26,678312.0,82.9224,83.0618,82.6038,82.8925,678312.0
2025-05-15 09:30:00,82.66,83.92,82.6,82.78,155430.0,82.2952,83.5496,82.2354,82.4146,155430.0
2025-05-15 10:00:00,82.8,82.88,82.16,82.21,182148.0,82.4346,82.5142,81.7974,81.8472,182148.0
2025-05-15 10:30:00,82.25,82.78,82.16,82.54,134774.0,81.887,82.4146,81.7974,82.1757,134774.0
2025-05-15 11:00:00,82.53,82.74,82.44,82.65,73091.0,82.1657,82.3748,82.0761,82.2852,73091.0
2025-05-15 11:30:00,82.64,82.89,82.63,82.71,156527.0,82.2753,82.5242,82.2653,82.3449,156527.0
2025-05-15 12:00:00,82.72,82.93,82.52,82.65,76488.0,82.3549,82.564,82.1558,82.2852,76488.0
2025-05-15 12:30:00,82.65,82.86,82.63,82.7,72438.0,82.2852,82.4943,82.2653,82.335,72438.0
2025-05-15 13:00:00,82.7,82.94,82.66,82.68,65212.0,82.335,82.5739,82.2952,82.3151,65212.0
2025-05-15 13:30:00,82.72,83.02,82.62,82.87,94072.0,82.3549,82.6536,82.2553,82.5042,94072.0
2025-05-15 14:00:00,82.87,82.94,82.74,82.83,81054.0,82.5042,82.5739,82.3748,82.4644,81054.0
2025-05-15 14:30:00,82.83,83.03,82.82,82.94,65347.0,82.4644,82.6635,82.4545,82.5739,65347.0
2025-05-15 15:00:00,82.93,82.93,82.76,82.83,105118.0,82.564,82.564,82.3947,82.4644,105118.0
2025-05-15 15:30:00,82.82,83.32,82.82,83.26,430337.0,82.4545,82.9523,82.4545,82.8925,430337.0
2025-05-16 09:30:00,83.59,83.78,82.5,83.38,251868.0,83.2211,83.4102,82.1359,83.012,251868.0
2025-05-16 10:00:00,83.35,83.35,82.91,83.08,143376.0,82.9821,82.9821,82.5441,82.7133,143376.0
2025-05-16 10:30:00,83.08,83.1,82.5,82.53,112943.0,82.7133,82.7332,82.1359,82.1657,112943.0
2025-05-16 11:00:00,82.56,83.14,82.56,83.02,105058.0,82.1956,82.7731,82.1956,82.6536,105058.0
2025-05-16 11:30:00,83.01,83.11,82.89,83.0,52293.0,82.6436,82.7432,82.5242,82.6337,52293.0
2025-05-16 12:00:00,82.98,83.07,82.8,82.85,78106.0,82.6138,82.7034,82.4346,82.4843,78106.0
2025-05-16 12:30:00,82.86,82.95,82.8,82.85,40527.0,82.4943,82.5839,82.4346,82.4843,40527.0
2025-05-16 13:00:00,82.84,82.95,82.79,82.85,28828.0,82.4744,82.5839,82.4246,82.4843,28828.0
2025-05-16 13:30:00,82.86,82.92,82.69,82.73,57191.0,82.4943,82.554,82.325,82.3649,57191.0
2025-05-16 14:00:00,82.72,82.8,82.59,82.71,67280.0,82.3549,82.4346,82.2255,82.3449,67280.0
2025-05-16 14:30:00,82.71,82.82,82.66,82.76,70843.0,82.3449,82.4545,82.2952,82.3947,70843.0
2025-05-16 15:00:00,82.76,82.89,82.73,82.73,79707.0,82.3947,82.5242,82.3649,82.3649,79707.0
2025-05-16 15:30:00,82.72,82.85,82.68,82.81,387976.0,82.3549,82.4843,82.3151,82.4445,387976.0
2025-05-19 09:30:00,81.13,83.24,81.13,82.79,328025.0,80.7719,82.8726,80.7719,82.4246,328025.0
2025-05-19 10:00:00,82.79,82.97,82.06,82.13,105699.0,82.4246,82.6038,81.6978,81.7675,105699.0
2025-05-19 10:30:00,82.13,82.21,81.73,81.98,98477.0,81.7675,81.8472,81.3693,81.6182,98477.0
2025-05-19 11:00:00,81.98,82.12,81.96,82.02,46808.0,81.6182,81.7576,81.5983,81.658,46808.0
2025-05-19 11:30:00,82.0,82.23,81.92,82.11,50811.0,81.6381,81.8671,81.5584,81.7476,50811.0
2025-05-19 12:00:00,82.11,82.25,82.02,82.23,32285.0,81.7476,81.887,81.658,81.8671,32285.0
2025-05-19 12:30:00,82.23,82.29,82.07,82.23,25557.0,81.8671,81.9268,81.7078,81.8671,25557.0
2025-05-19 13:00:00,82.2,82.43,82.19,82.41,54861.0,81.8372,82.0662,81.8272,82.0463,54861.0
2025-05-19 13:30:00,82.39,82.54,82.25,82.27,53439.0,82.0264,82.1757,81.887,81.9069,53439.0
2025-05-19 14:00:00,82.27,82.29,82.11,82.17,51838.0,81.9069,81.9268,81.7476,81.8073,51838.0
2025-05-19 14:30:00,82.17,82.36,82.15,82.3,56405.0,81.8073,81.9965,81.7874,81.9368,56405.0
2025-05-19 15:00:00,82.33,82.35,82.18,82.18,77079.0,81.9666,81.9865,81.8173,81.8173,77079.0
2025-05-19 15:30:00,82.19,82.39,82.06,82.33,363018.0,81.8272,82.0264,81.6978,81.9666,363018.0
2025-05-20 09:30:00,82.75,83.52,82.33,83.24,153297.0,82.3848,83.1514,81.9666,82.8726,153297.0
2025-05-20 10:00:00,83.24,83.4,83.01,83.14,124448.0,82.8726,83.0319,82.6436,82.7731,124448.0
2025-05-20 10:30:00,83.14,83.4,83.07,83.1,56109.0,82.7731,83.0319,82.7034,82.7332,56109.0
2025-05-20 11:00:00,83.07,83.13,82.71,82.74,89513.0,82.7034,82.7631,82.3449,82.3748,89513.0
2025-05-20 11:30:00,82.74,82.88,82.55,82.65,78750.0,82.3748,82.5142,82.1857,82.2852,78750.0
2025-05-20 12:00:00,82.65,82.72,82.49,82.49,66460.0,82.2852,82.3549,82.1259,82.1259,66460.0
2025-05-20 12:30:00,82.52,82.67,82.49,82.49,46732.0,82.1558,82.3051,82.1259,82.1259,46732.0
2025-05-20 13:00:00,82.47,82.49,82.32,82.4,55181.0,82.106,82.1259,81.9567,82.0363,55181.0
2025-05-20 13:30:00,82.37,82.5,82.26,82.41,58980.0,82.0065,82.1359,81.8969,82.0463,58980.0
2025-05-20 14:00:00,82.41,82.52,82.13,82.17,108311.0,82.0463,82.1558,81.7675,81.8073,108311.0
2025-05-20 14:30:00,82.16,82.46,82.15,82.33,130085.0,81.7974,82.0961,81.7874,81.9666,130085.0
2025-05-20 15:00:00,82.31,82.31,82.08,82.24,96234.0,81.9467,81.9467,81.7177,81.877,96234.0
2025-05-20 15:30:00,82.24,82.57,82.24,82.51,285694.0,81.877,82.2056,81.877,82.1458,285694.0
2025-05-21 09:30:00,81.57,81.64,80.69,81.06,220241.0,81.21,81.2797,80.3339,80.7022,220241.0
2025-05-21 10:00:00,81.09,81.51,80.89,81.2,170487.0,80.7321,81.1502,80.533,80.8416,170487.0
2025-05-21 10:30:00,81.19,81.23,80.98,81.2,96444.0,80.8317,80.8715,80.6226,80.8416,96444.0
2025-05-21 11:00:00,81.19,81.41,80.29,81.19,430565.0,80.8317,81.0507,79.9356,80.8317,430565.0
2025-05-21 11:30:00,81.18,81.3,81.01,81.22,124598.0,80.8217,80.9412,80.6525,80.8615,124598.0
2025-05-21 12:00:00,81.22,81.51,81.22,81.42,41519.0,80.8615,81.1502,80.8615,81.0606,41519.0
2025-05-21 12:30:00,81.4,81.52,81.24,81.29,36406.0,81.0407,81.1602,80.8814,80.9312,36406.0
2025-05-21 13:00:00,81.29,81.35,80.12,80.2,43707.0,80.9312,80.991,79.7664,79.846,43707.0
2025-05-21 13:30:00,80.15,80.69,79.94,80.3,63607.0,79.7962,80.3339,79.5872,79.9456,63607.0
2025-05-21 14:00:00,80.33,80.47,80.14,80.29,47286.0,79.9755,80.1148,79.7863,79.9356,47286.0
2025-05-21 14:30:00,80.29,80.43,79.95,79.98,64155.0,79.9356,80.075,79.5971,79.627,64155.0
2025-05-21 15:00:00,79.97,80.25,79.69,79.78,141731.0,79.617,79.8958,79.3383,79.4279,141731.0
2025-05-21 15:30:00,79.79,80.2,79.7,79.72,630223.0,79.4378,79.846,79.3482,79.3681,630223.0
2025-05-22 09:30:00,79.53,79.79,79.18,79.68,264067.0,79.179,79.4378,78.8305,79.3283,264067.0
2025-05-22 10:00:00,79.72,79.98,79.12,79.22,133800.0,79.3681,79.627,78.7708,78.8704,133800.0
2025-05-22 10:30:00,79.24,79.36,78.85,79.09,78794.0,78.8903,79.0097,78.502,78.7409,78794.0
2025-05-22 11:00:00,79.11,79.46,79.1,79.23,77183.0,78.7608,79.1093,78.7509,78.8803,77183.0
2025-05-22 11:30:00,79.2,79.42,79.2,79.4,71195.0,78.8504,79.0695,78.8504,79.0496,71195.0
2025-05-22 12:00:00,79.4,79.46,79.17,79.2,78990.0,79.0496,79.1093,78.8206,78.8504,78990.0
2025-05-22 12:30:00,79.18,79.35,78.94,78.95,92216.0,78.8305,78.9998,78.5916,78.6015,92216.0
2025-05-22 13:00:00,78.95,79.32,78.93,79.26,60220.0,78.6015,78.9699,78.5816,78.9102,60220.0
2025-05-22 13:30:00,79.26,79.36,79.1,79.24,80107.0,78.9102,79.0097,78.7509,78.8903,80107.0
2025-05-22 14:00:00,79.23,79.37,78.98,79.04,73652.0,78.8803,79.0197,78.6314,78.6911,73652.0
2025-05-22 14:30:00,79.04,79.12,78.92,79.03,61148.0,78.6911,78.7708,78.5717,78.6812,61148.0
2025-05-22 15:00:00,79.03,79.39,79.01,79.38,114751.0,78.6812,79.0396,78.6613,79.0296,114751.0
2025-05-22 15:30:00,79.37,79.4,78.92,78.99,473075.0,79.0197,79.0496,78.5717,78.6414,473075.0
2025-05-23 09:30:00,77.16,77.65,76.29,77.53,255433.0,76.8194,77.3073,75.9533,77.1878,255433.0
2025-05-23 10:00:00,77.53,77.69,77.11,77.6,144773.0,77.1878,77.3471,76.7697,77.2575,144773.0
2025-05-23 10:30:00,77.62,77.84,77.08,77.12,97501.0,77.2774,77.4964,76.7398,76.7796,97501.0
2025-05-23 11:00:00,77.13,77.4,76.92,77.14,151273.0,76.7896,77.0584,76.5805,76.7995,151273.0
2025-05-23 11:30:00,77.14,77.46,77.01,77.15,171287.0,76.7995,77.1181,76.6701,76.8095,171287.0
2025-05-23 12:00:00,77.15,77.36,77.02,77.05,64492.0,76.8095,77.0186,76.6801,76.7099,64492.0
2025-05-23 12:30:00,77.05,77.36,76.95,77.03,77665.0,76.7099,77.0186,76.6104,76.69,77665.0
2025-05-23 13:00:00,77.0,77.38,76.99,77.34,91084.0,76.6602,77.0385,76.6502,76.9987,91084.0
2025-05-23 13:30:00,77.34,77.34,76.87,76.93,86350.0,76.9987,76.9987,76.5307,76.5905,86350.0
2025-05-23 14:00:00,76.93,77.12,76.68,76.69,108260.0,76.5905,76.7796,76.3416,76.3515,108260.0
2025-05-23 14:30:00,76.71,77.05,76.63,77.0,131949.0,76.3714,76.7099,76.2918,76.6602,131949.0
2025-05-23 15:00:00,77.01,77.1,76.86,76.98,172094.0,76.6701,76.7597,76.5208,76.6402,172094.0
2025-05-23 15:30:00,76.98,77.1,76.56,76.86,628366.0,76.6402,76.7597,76.2221,76.5208,628366.0
2025-05-27 09:30:00,78.67,80.23,78.28,80.0,490528.0,78.3228,79.8759,77.9345,79.6469,490528.0
2025-05-27 10:00:00,80.04,80.75,79.98,80.64,193300.0,79.6867,80.3936,79.627,80.2841,193300.0
2025-05-27 10:30:00,80.68,81.06,80.52,81.06,168582.0,80.3239,80.7022,80.1646,80.7022,168582.0
2025-05-27 11:00:00,81.06,81.27,80.93,81.16,132671.0,80.7022,80.9113,80.5728,80.8018,132671.0
2025-05-27 11:30:00,81.16,81.3,81.01,81.13,97111.0,80.8018,80.9412,80.6525,80.7719,97111.0
2025-05-27 12:00:00,81.13,81.19,80.92,81.13,103369.0,80.7719,80.8317,80.5628,80.7719,103369.0
2025-05-27 12:30:00,81.13,81.27,80.95,80.95,164744.0,80.7719,80.9113,80.5927,80.5927,164744.0
2025-05-27 13:00:00,80.96,81.14,80.72,80.72,271994.0,80.6027,80.7819,80.3637,80.3637,271994.0
2025-05-27 13:30:00,80.69,80.81,80.52,80.72,243073.0,80.3339,80.4533,80.1646,80.3637,243073.0
2025-05-27 14:00:00,80.72,80.96,80.7,80.89,105186.0,80.3637,80.6027,80.3438,80.533,105186.0
2025-05-27 14:30:00,80.88,81.02,80.83,80.96,185134.0,80.523,80.6624,80.4732,80.6027,185134.0
2025-05-27 15:00:00,80.95,80.99,80.51,80.52,254935.0,80.5927,80.6325,80.1547,80.1646,254935.0
2025-05-27 15:30:00,80.51,80.95,80.34,80.9,784200.0,80.1547,80.5927,79.9854,80.5429,784200.0
2025-05-28 09:30:00,80.83,81.47,80.28,80.49,126975.0,80.4732,81.1104,79.9257,80.1347,126975.0
2025-05-28 10:00:00,80.48,80.57,80.22,80.44,253376.0,80.1248,80.2144,79.8659,80.085,253376.0
2025-05-28 10:30:00,80.44,80.44,80.01,80.13,167892.0,80.085,80.085,79.6569,79.7763,167892.0
2025-05-28 11:00:00,80.13,80.31,80.03,80.11,61445.0,79.7763,79.9555,79.6768,79.7564,61445.0
2025-05-28 11:30:00,80.09,80.26,80.0,80.12,51462.0,79.7365,79.9058,79.6469,79.7664,51462.0
2025-05-28 12:00:00,80.14,80.54,80.14,80.52,47664.0,79.7863,80.1845,79.7863,80.1646,47664.0
2025-05-28 12:30:00,80.52,80.54,80.43,80.51,34216.0,80.1646,80.1845,80.075,80.1547,34216.0
2025-05-28 13:00:00,80.52,80.65,80.47,80.54,55682.0,80.1646,80.294,80.1148,80.1845,55682.0
2025-05-28 13:30:00,80.53,80.65,80.47,80.48,51365.0,80.1746,80.294,80.1148,80.1248,51365.0
2025-05-28 14:00:00,80.49,80.6,80.42,80.49,54805.0,80.1347,80.2443,80.0651,80.1347,54805.0
2025-05-28 14:30:00,80.5,80.53,80.16,80.36,58044.0,80.1447,80.1746,79.8062,80.0053,58044.0
2025-05-28 15:00:00,80.35,80.62,80.35,80.47,63599.0,79.9954,80.2642,79.9954,80.1148,63599.0
2025-05-28 15:30:00,80.49,80.56,80.2,80.41,267667.0,80.1347,80.2044,79.846,80.0551,267667.0
2025-05-29 09:30:00,80.86,80.9,78.9,79.22,213615.0,80.5031,80.5429,78.5518,78.8704,213615.0
2025-05-29 10:00:00,79.26,79.29,78.24,78.53,185418.0,78.9102,78.94,77.8947,78.1834,185418.0
2025-05-29 10:30:00,78.53,78.79,78.32,78.67,174495.0,78.1834,78.4423,77.9743,78.3228,174495.0
2025-05-29 11:00:00,78.68,78.7,78.29,78.46,149113.0,78.3327,78.3526,77.9445,78.1137,149113.0
2025-05-29 11:30:00,78.45,78.55,78.04,78.04,148396.0,78.1038,78.2033,77.6956,77.6956,148396.0
2025-05-29 12:00:00,78.07,78.47,77.92,78.4,118779.0,77.7254,78.1237,77.5761,78.054,118779.0
2025-05-29 12:30:00,78.42,78.61,78.34,78.56,96701.0,78.0739,78.263,77.9942,78.2133,96701.0
2025-05-29 13:00:00,78.56,78.74,78.29,78.31,94322.0,78.2133,78.3925,77.9445,77.9644,94322.0
2025-05-29 13:30:00,78.3,78.51,78.28,78.33,84024.0,77.9544,78.1635,77.9345,77.9843,84024.0
2025-05-29 14:00:00,78.33,78.44,78.21,78.32,85253.0,77.9843,78.0938,77.8648,77.9743,85253.0
2025-05-29 14:30:00,78.32,78.61,78.31,78.39,75954.0,77.9743,78.263,77.9644,78.044,75954.0
2025-05-29 15:00:00,78.42,78.63,78.4,78.44,137877.0,78.0739,78.283,78.054,78.0938,137877.0
2025-05-29 15:30:00,78.44,78.61,78.26,78.45,542464.0,78.0938,78.263,77.9146,78.1038,542464.0
2025-05-30 09:30:00,77.72,78.09,77.27,77.75,116748.0,77.377,77.7453,76.929,77.4068,116748.0
2025-05-30 10:00:00,77.78,78.57,77.78,78.54,45060.0,77.4367,78.2232,77.4367,78.1934,45060.0
2025-05-30 10:30:00,78.49,78.89,78.46,78.81,63127.0,78.1436,78.5418,78.1137,78.4622,63127.0
2025-05-30 11:00:00,78.81,78.88,78.55,78.82,21248.0,78.4622,78.5319,78.2033,78.4721,21248.0
2025-05-30 11:30:00,78.82,78.84,78.53,78.67,44951.0,78.4721,78.492,78.1834,78.3228,44951.0
2025-05-30 12:00:00,78.67,78.86,78.42,78.47,35315.0,78.3228,78.5119,78.0739,78.1237,35315.0
2025-05-30 12:30:00,78.45,78.55,78.17,78.42,57943.0,78.1038,78.2033,77.825,78.0739,57943.0
2025-05-30 13:00:00,78.4,78.68,78.36,78.66,50633.0,78.054,78.3327,78.0141,78.3128,50633.0
2025-05-30 13:30:00,78.68,78.84,78.65,78.66,43855.0,78.3327,78.492,78.3029,78.3128,43855.0
2025-05-30 14:00:00,78.66,78.95,78.57,78.82,47710.0,78.3128,78.6015,78.2232,78.4721,47710.0
2025-05-30 14:30:00,78.86,78.93,78.69,78.88,45264.0,78.5119,78.5816,78.3427,78.5319,45264.0
2025-05-30 15:00:00,78.86,78.91,78.63,78.77,68644.0,78.5119,78.5617,78.283,78.4223,68644.0
2025-05-30 15:30:00,78.77,78.79,78.37,78.48,355207.0,78.4223,78.4423,78.0241,78.1336,355207.0
2025-06-02 09:30:00,78.65,79.0,77.08,77.08,153088.0,78.3029,78.6513,76.7398,76.7398,153088.0
2025-06-02 10:00:00,77.06,77.56,76.92,77.46,122246.0,76.7199,77.2177,76.5805,77.1181,122246.0
2025-06-02 10:30:00,77.45,77.77,77.23,77.64,81602.0,77.1082,77.4268,76.8891,77.2973,81602.0
2025-06-02 11:00:00,77.6,77.78,77.56,77.69,86062.0,77.2575,77.4367,77.2177,77.3471,86062.0
2025-06-02 11:30:00,77.71,78.13,77.69,77.92,80268.0,77.367,77.7852,77.3471,77.5761,80268.0
2025-06-02 12:00:00,77.93,78.0,77.77,77.91,80786.0,77.586,77.6557,77.4268,77.5661,80786.0
2025-06-02 12:30:00,77.89,78.11,77.83,78.06,60370.0,77.5462,77.7653,77.4865,77.7155,60370.0
2025-06-02 13:00:00,78.07,78.13,77.96,78.06,66539.0,77.7254,77.7852,77.6159,77.7155,66539.0
2025-06-02 13:30:00,78.06,78.32,78.03,78.32,82939.0,77.7155,77.9743,77.6856,77.9743,82939.0
2025-06-02 14:00:00,78.31,78.71,78.3,78.64,83264.0,77.9644,78.3626,77.9544,78.2929,83264.0
2025-06-02 14:30:00,78.62,78.83,78.59,78.82,91670.0,78.273,78.4821,78.2431,78.4721,91670.0
2025-06-02 15:00:00,78.83,78.84,78.66,78.79,103908.0,78.4821,78.492,78.3128,78.4423,103908.0
2025-06-02 15:30:00,78.81,78.83,78.53,78.56,345448.0,78.4622,78.4821,78.1834,78.2133,345448.0
2025-06-03 09:30:00,78.5,79.27,78.32,78.71,227250.0,78.1535,78.9201,77.9743,78.3626,227250.0
2025-06-03 10:00:00,78.71,78.92,78.21,78.92,250627.0,78.3626,78.5717,77.8648,78.5717,250627.0
2025-06-03 10:30:00,78.87,79.03,78.71,78.89,58894.0,78.5219,78.6812,78.3626,78.5418,58894.0
2025-06-03 11:00:00,78.9,79.17,78.67,78.75,67589.0,78.5518,78.8206,78.3228,78.4024,67589.0
2025-06-03 11:30:00,78.75,78.93,78.72,78.9,44848.0,78.4024,78.5816,78.3726,78.5518,44848.0
2025-06-03 12:00:00,78.89,79.04,78.85,78.93,52344.0,78.5418,78.6911,78.502,78.5816,52344.0
2025-06-03 12:30:00,78.93,78.96,78.6,78.63,106021.0,78.5816,78.6115,78.2531,78.283,106021.0
2025-06-03 13:00:00,78.63,78.82,78.5,78.76,79745.0,78.283,78.4721,78.1535,78.4124,79745.0
2025-06-03 13:30:00,78.76,78.91,78.73,78.75,59315.0,78.4124,78.5617,78.3825,78.4024,59315.0
2025-06-03 14:00:00,78.75,78.79,78.55,78.7,49786.0,78.4024,78.4423,78.2033,78.3526,49786.0
2025-06-03 14:30:00,78.71,78.81,78.66,78.69,59338.0,78.3626,78.4622,78.3128,78.3427,59338.0
2025-06-03 15:00:00,78.68,78.76,78.49,78.52,68834.0,78.3327,78.4124,78.1436,78.1734,68834.0
2025-06-03 15:30:00,78.52,78.83,78.4,78.69,375448.0,78.1734,78.4821,78.054,78.3427,375448.0
2025-06-04 09:30:00,78.56,79.04,78.56,78.91,113090.0,78.2133,78.6911,78.2133,78.5617,113090.0
2025-06-04 10:00:00,78.91,79.01,78.44,78.82,181545.0,78.5617,78.6613,78.0938,78.4721,181545.0
2025-06-04 10:30:00,78.8,79.1,78.77,79.09,84633.0,78.4522,78.7509,78.4223,78.7409,84633.0
2025-06-04 11:00:00,79.12,79.3,78.98,79.09,74437.0,78.7708,78.95,78.6314,78.7409,74437.0
2025-06-04 11:30:00,79.09,79.36,79.09,79.3,79569.0,78.7409,79.0097,78.7409,78.95,79569.0
2025-06-04 12:00:00,79.3,79.34,78.98,78.98,69915.0,78.95,78.9898,78.6314,78.6314,69915.0
2025-06-04 12:30:00,79.07,79.14,78.86,79.03,75521.0,78.721,78.7907,78.5119,78.6812,75521.0
2025-06-04 13:00:00,79.03,79.13,78.81,78.81,36797.0,78.6812,78.7808,78.4622,78.4622,36797.0
2025-06-04 13:30:00,78.81,78.86,78.7,78.73,36789.0,78.4622,78.5119,78.3526,78.3825,36789.0
2025-06-04 14:00:00,78.73,78.91,78.69,78.7,31474.0,78.3825,78.5617,78.3427,78.3526,31474.0
2025-06-04 14:30:00,78.74,78.76,78.52,78.56,46281.0,78.3925,78.4124,78.1734,78.2133,46281.0
2025-06-04 15:00:00,78.58,78.71,78.55,78.63,72724.0,78.2332,78.3626,78.2033,78.283,72724.0
2025-06-04 15:30:00,78.65,78.68,78.21,78.29,409403.0,78.3029,78.3327,77.8648,77.9445,409403.0
2025-06-05 09:30:00,77.81,78.75,77.79,78.47,141133.0,77.4666,78.4024,77.4467,78.1237,141133.0
2025-06-05 10:00:00,78.47,79.14,78.46,79.0,91212.0,78.1237,78.7907,78.1137,78.6513,91212.0
2025-06-05 10:30:00,79.0,79.46,78.76,79.34,81859.0,78.6513,79.1093,78.4124,78.9898,81859.0
2025-06-05 11:00:00,79.32,79.62,79.3,79.57,103457.0,78.9699,79.2686,78.95,79.2188,103457.0
2025-06-05 11:30:00,79.57,79.63,79.4,79.47,53519.0,79.2188,79.2785,79.0496,79.1192,53519.0
2025-06-05 12:00:00,79.44,79.77,79.4,79.77,79801.0,79.0894,79.4179,79.0496,79.4179,79801.0
2025-06-05 12:30:00,79.74,79.77,79.22,79.29,100164.0,79.3881,79.4179,78.8704,78.94,100164.0
2025-06-05 13:00:00,79.29,79.76,79.24,79.71,39365.0,78.94,79.408,78.8903,79.3582,39365.0
2025-06-05 13:30:00,79.69,79.9,79.66,79.68,44530.0,79.3383,79.5474,79.3084,79.3283,44530.0
2025-06-05 14:00:00,79.65,79.74,79.33,79.46,65970.0,79.2985,79.3881,78.9799,79.1093,65970.0
2025-06-05 14:30:00,79.45,79.52,79.36,79.42,66320.0,79.0993,79.169,79.0097,79.0695,66320.0
2025-06-05 15:00:00,79.41,79.47,78.68,78.91,162111.0,79.0595,79.1192,78.3327,78.5617,162111.0
2025-06-05 15:30:00,78.94,79.26,78.93,79.22,282980.0,78.5916,78.9102,78.5816,78.8704,282980.0
2025-06-06 09:30:00,78.95,79.52,77.91,78.26,137432.0,78.95,79.52,77.91,78.26,137432.0
2025-06-06 10:00:00,78.28,78.66,78.19,78.37,121465.0,78.28,78.66,78.19,78.37,121465.0
2025-06-06 10:30:00,78.37,78.6,78.0,78.12,82844.0,78.37,78.6,78.0,78.12,82844.0
2025-06-06 11:00:00,78.12,78.35,77.86,78.32,68274.0,78.12,78.35,77.86,78.32,68274.0
2025-06-06 11:30:00,78.31,78.55,78.15,78.47,44439.0,78.31,78.55,78.15,78.47,44439.0
2025-06-06 12:00:00,78.46,78.57,78.42,78.47,26855.0,78.46,78.57,78.42,78.47,26855.0
2025-06-06 12:30:00,78.46,78.54,78.14,78.31,69476.0,78.46,78.54,78.14,78.31,69476.0
2025-06-06 13:00:00,78.31,78.48,78.19,78.43,35780.0,78.31,78.48,78.19,78.43,35780.0
2025-06-06 13:30:00,78.42,78.56,78.39,78.49,45273.0,78.42,78.56,78.39,78.49,45273.0
2025-06-06 14:00:00,78.52,78.69,78.52,78.59,59358.0,78.52,78.69,78.52,78.59,59358.0
2025-06-06 14:30:00,78.61,78.8,78.61,78.75,52827.0,78.61,78.8,78.61,78.75,52827.0
2025-06-06 15:00:00,78.74,78.95,78.69,78.75,77204.0,78.74,78.95,78.69,78.75,77204.0
2025-06-06 15:30:00,78.77,79.01,78.69,78.94,387846.0,78.77,79.01,78.69,78.94,387846.0
2025-06-09 09:30:00,79.37,79.68,78.96,79.19,197484.0,79.37,79.68,78.96,79.19,197484.0
2025-06-09 10:00:00,79.26,79.35,78.25,78.62,67723.0,79.26,79.35,78.25,78.62,67723.0
2025-06-09 10:30:00,78.64,79.04,78.55,78.83,37147.0,78.64,79.04,78.55,78.83,37147.0
2025-06-09 11:00:00,78.79,78.83,78.6,78.7,31974.0,78.79,78.83,78.6,78.7,31974.0
2025-06-09 11:30:00,78.76,79.29,78.72,79.29,33064.0,78.76,79.29,78.72,79.29,33064.0
2025-06-09 12:00:00,79.29,79.54,79.23,79.53,39405.0,79.29,79.54,79.23,79.53,39405.0
2025-06-09 12:30:00,79.53,79.97,79.53,79.77,174621.0,79.53,79.97,79.53,79.77,174621.0
2025-06-09 13:00:00,79.78,80.05,79.63,79.68,175334.0,79.78,80.05,79.63,79.68,175334.0
2025-06-09 13:30:00,79.72,79.81,79.63,79.65,79598.0,79.72,79.81,79.63,79.65,79598.0
2025-06-09 14:00:00,79.64,79.73,79.5,79.52,49168.0,79.64,79.73,79.5,79.52,49168.0
2025-06-09 14:30:00,79.51,79.58,79.32,79.42,47696.0,79.51,79.58,79.32,79.42,47696.0
2025-06-09 15:00:00,79.4,79.58,79.4,79.52,77814.0,79.4,79.58,79.4,79.52,77814.0
2025-06-09 15:30:00,79.52,79.58,79.18,79.22,307783.0,79.52,79.58,79.18,79.22,307783.0
2025-06-10 09:30:00,79.76,80.45,79.4,79.54,286351.0,79.76,80.45,79.4,79.54,286351.0
2025-06-10 10:00:00,79.58,80.17,79.57,79.95,117689.0,79.58,80.17,79.57,79.95,117689.0
2025-06-10 10:30:00,79.86,79.91,79.41,79.45,174307.0,79.86,79.91,79.41,79.45,174307.0
2025-06-10 11:00:00,79.46,79.79,79.44,79.58,111732.0,79.46,79.79,79.44,79.58,111732.0
2025-06-10 11:30:00,79.58,79.82,79.31,79.79,95562.0,79.58,79.82,79.31,79.79,95562.0
2025-06-10 12:00:00,79.79,79.99,79.72,79.99,78630.0,79.79,79.99,79.72,79.99,78630.0
2025-06-10 12:30:00,79.99,80.09,79.55,79.65,98208.0,79.99,80.09,79.55,79.65,98208.0
2025-06-10 13:00:00,79.65,79.73,79.46,79.55,72379.0,79.65,79.73,79.46,79.55,72379.0
2025-06-10 13:30:00,79.55,79.66,79.46,79.59,58157.0,79.55,79.66,79.46,79.59,58157.0
2025-06-10 14:00:00,79.58,79.73,79.45,79.64,110676.0,79.58,79.73,79.45,79.64,110676.0
2025-06-10 14:30:00,79.66,79.79,79.53,79.76,71287.0,79.66,79.79,79.53,79.76,71287.0
2025-06-10 15:00:00,79.75,79.9,79.7,79.78,108964.0,79.75,79.9,79.7,79.78,108964.0
2025-06-10 15:30:00,79.76,79.94,79.59,79.92,335283.0,79.76,79.94,79.59,79.92,335283.0
2025-06-11 09:30:00,81.09,82.5,81.08,81.7,312449.0,81.09,82.5,81.08,81.7,312449.0
2025-06-11 10:00:00,81.7,81.8,81.48,81.66,112581.0,81.7,81.8,81.48,81.66,112581.0
2025-06-11 10:30:00,81.63,81.98,81.48,81.67,110762.0,81.63,81.98,81.48,81.67,110762.0
2025-06-11 11:00:00,81.66,81.73,81.38,81.39,97708.0,81.66,81.73,81.38,81.39,97708.0
2025-06-11 11:30:00,81.42,81.57,81.3,81.38,98296.0,81.42,81.57,81.3,81.38,98296.0
2025-06-11 12:00:00,81.4,81.46,81.13,81.41,64922.0,81.4,81.46,81.13,81.41,64922.0
2025-06-11 12:30:00,81.39,81.39,81.21,81.26,50823.0,81.39,81.39,81.21,81.26,50823.0
2025-06-11 13:00:00,81.23,81.71,81.22,81.65,65974.0,81.23,81.71,81.22,81.65,65974.0
2025-06-11 13:30:00,81.66,81.89,81.61,81.66,100446.0,81.66,81.89,81.61,81.66,100446.0
2025-06-11 14:00:00,81.67,81.77,81.32,81.63,160503.0,81.67,81.77,81.32,81.63,160503.0
2025-06-11 14:30:00,81.63,82.17,81.59,81.79,180521.0,81.63,82.17,81.59,81.79,180521.0
2025-06-11 15:00:00,81.79,81.93,81.51,81.61,115638.0,81.79,81.93,81.51,81.61,115638.0
2025-06-11 15:30:00,81.61,81.86,81.54,81.73,454331.0,81.61,81.86,81.54,81.73,454331.0
2025-06-12 09:30:00,82.31,82.59,81.21,81.6,202105.0,82.31,82.59,81.21,81.6,202105.0
2025-06-12 10:00:00,81.52,81.9,81.15,81.76,124123.0,81.52,81.9,81.15,81.76,124123.0
2025-06-12 10:30:00,81.76,82.24,81.75,81.94,125242.0,81.76,82.24,81.75,81.94,125242.0
2025-06-12 11:00:00,81.99,82.24,81.82,82.06,107124.0,81.99,82.24,81.82,82.06,107124.0
2025-06-12 11:30:00,81.99,82.12,81.78,82.02,48027.0,81.99,82.12,81.78,82.02,48027.0
2025-06-12 12:00:00,82.03,82.11,81.89,82.04,73414.0,82.03,82.11,81.89,82.04,73414.0
2025-06-12 12:30:00,82.01,82.09,81.81,81.94,70942.0,82.01,82.09,81.81,81.94,70942.0
2025-06-12 13:00:00,81.91,82.1,81.79,81.84,68695.0,81.91,82.1,81.79,81.84,68695.0
2025-06-12 13:30:00,81.84,81.96,81.49,81.61,62028.0,81.84,81.96,81.49,81.61,62028.0
2025-06-12 14:00:00,81.61,81.8,81.59,81.74,60350.0,81.61,81.8,81.59,81.74,60350.0
2025-06-12 14:30:00,81.74,82.02,81.7,82.02,98999.0,81.74,82.02,81.7,82.02,98999.0
2025-06-12 15:00:00,82.01,82.18,81.88,81.93,91033.0,82.01,82.18,81.88,81.93,91033.0
2025-06-12 15:30:00,81.93,82.25,81.87,82.21,434276.0,81.93,82.25,81.87,82.21,434276.0
2025-06-13 09:30:00,81.14,81.75,79.82,79.95,164837.0,81.14,81.75,79.82,79.95,164837.0
2025-06-13 10:00:00,79.92,80.23,79.43,79.54,178924.0,79.92,80.23,79.43,79.54,178924.0
2025-06-13 10:30:00,79.55,80.18,79.54,80.17,76918.0,79.55,80.18,79.54,80.17,76918.0
2025-06-13 11:00:00,80.17,80.4,80.07,80.36,56052.0,80.17,80.4,80.07,80.36,56052.0
2025-06-13 11:30:00,80.34,80.52,80.23,80.47,73330.0,80.34,80.52,80.23,80.47,73330.0
2025-06-13 12:00:00,80.49,80.53,80.2,80.2,58248.0,80.49,80.53,80.2,80.2,58248.0
2025-06-13 12:30:00,80.23,80.25,80.0,80.15,75937.0,80.23,80.25,80.0,80.15,75937.0
2025-06-13 13:00:00,80.14,80.26,79.93,80.02,92307.0,80.14,80.26,79.93,80.02,92307.0
2025-06-13 13:30:00,80.01,80.14,79.98,80.1,72414.0,80.01,80.14,79.98,80.1,72414.0
2025-06-13 14:00:00,80.09,80.16,79.37,79.41,84595.0,80.09,80.16,79.37,79.41,84595.0
2025-06-13 14:30:00,79.39,79.46,79.14,79.42,111991.0,79.39,79.46,79.14,79.42,111991.0
2025-06-13 15:00:00,79.43,79.53,78.82,78.84,162725.0,79.43,79.53,78.82,78.84,162725.0
2025-06-13 15:30:00,78.85,78.99,78.59,78.92,548842.0,78.85,78.99,78.59,78.92,548842.0
2025-06-16 09:30:00,80.51,82.57,80.35,82.19,213657.0,80.51,82.57,80.35,82.19,213657.0
2025-06-16 10:00:00,82.19,82.89,82.19,82.86,107549.0,82.19,82.89,82.19,82.86,107549.0
2025-06-16 10:30:00,82.84,83.24,82.69,83.21,182236.0,82.84,83.24,82.69,83.21,182236.0
2025-06-16 11:00:00,83.2,83.41,83.14,83.32,118929.0,83.2,83.41,83.14,83.32,118929.0
2025-06-16 11:30:00,83.33,83.54,83.07,83.27,98852.0,83.33,83.54,83.07,83.27,98852.0
2025-06-16 12:00:00,83.27,83.39,83.07,83.29,127047.0,83.27,83.39,83.07,83.29,127047.0
2025-06-16 12:30:00,83.29,83.52,83.19,83.24,115412.0,83.29,83.52,83.19,83.24,115412.0
2025-06-16 13:00:00,83.25,83.84,83.23,83.84,265433.0,83.25,83.84,83.23,83.84,265433.0
2025-06-16 13:30:00,83.84,84.06,83.55,83.55,202969.0,83.84,84.06,83.55,83.55,202969.0
2025-06-16 14:00:00,83.55,84.33,83.55,84.32,137884.0,83.55,84.33,83.55,84.32,137884.0
2025-06-16 14:30:00,84.31,84.43,84.15,84.36,118408.0,84.31,84.43,84.15,84.36,118408.0
2025-06-16 15:00:00,84.36,84.64,84.26,84.39,229257.0,84.36,84.64,84.26,84.39,229257.0
2025-06-16 15:30:00,84.4,84.45,84.09,84.27,579839.0,84.4,84.45,84.09,84.27,579839.0
2025-06-17 09:30:00,82.81,83.6,82.53,83.24,171471.0,82.81,83.6,82.53,83.24,171471.0
2025-06-17 10:00:00,83.24,83.69,83.02,83.69,143631.0,83.24,83.69,83.02,83.69,143631.0
2025-06-17 10:30:00,83.69,83.71,83.39,83.47,83404.0,83.69,83.71,83.39,83.47,83404.0
2025-06-17 11:00:00,83.47,83.61,83.31,83.32,130025.0,83.47,83.61,83.31,83.32,130025.0
2025-06-17 11:30:00,83.35,83.47,83.23,83.24,84526.0,83.35,83.47,83.23,83.24,84526.0
2025-06-17 12:00:00,83.27,83.46,83.21,83.36,103508.0,83.27,83.46,83.21,83.36,103508.0
2025-06-17 12:30:00,83.36,83.37,82.84,82.86,91633.0,83.36,83.37,82.84,82.86,91633.0
2025-06-17 13:00:00,82.86,83.01,82.75,82.78,132924.0,82.86,83.01,82.75,82.78,132924.0
2025-06-17 13:30:00,82.75,83.15,82.67,83.06,145913.0,82.75,83.15,82.67,83.06,145913.0
2025-06-17 14:00:00,83.05,83.08,82.71,82.74,107410.0,83.05,83.08,82.71,82.74,107410.0
2025-06-17 14:30:00,82.77,82.95,82.62,82.94,100387.0,82.77,82.95,82.62,82.94,100387.0
2025-06-17 15:00:00,82.92,82.98,82.81,82.89,167610.0,82.92,82.98,82.81,82.89,167610.0
2025-06-17 15:30:00,82.91,82.91,82.65,82.74,501956.0,82.91,82.91,82.65,82.74,501956.0
2025-06-18 09:30:00,83.05,83.98,83.0,83.77,143589.0,83.05,83.98,83.0,83.77,143589.0
2025-06-18 10:00:00,83.82,84.59,83.73,84.54,145522.0,83.82,84.59,83.73,84.54,145522.0
2025-06-18 10:30:00,84.56,85.33,84.54,85.29,212914.0,84.56,85.33,84.54,85.29,212914.0
2025-06-18 11:00:00,85.31,85.31,84.54,84.89,376517.0,85.31,85.31,84.54,84.89,376517.0
2025-06-18 11:30:00,84.93,84.99,84.52,84.59,69668.0,84.93,84.99,84.52,84.59,69668.0
2025-06-18 12:00:00,84.59,84.75,84.51,84.56,42152.0,84.59,84.75,84.51,84.56,42152.0
2025-06-18 12:30:00,84.58,84.72,84.47,84.53,68714.0,84.58,84.72,84.47,84.53,68714.0
2025-06-18 13:00:00,84.49,84.64,84.4,84.51,73509.0,84.49,84.64,84.4,84.51,73509.0
2025-06-18 13:30:00,84.53,84.6,84.34,84.37,80433.0,84.53,84.6,84.34,84.37,80433.0
2025-06-18 14:00:00,84.42,84.88,84.26,84.83,141071.0,84.42,84.88,84.26,84.83,141071.0
2025-06-18 14:30:00,84.81,85.14,84.31,84.38,134921.0,84.81,85.14,84.31,84.38,134921.0
2025-06-18 15:00:00,84.33,84.7,84.17,84.2,119302.0,84.33,84.7,84.17,84.2,119302.0
2025-06-18 15:30:00,84.17,84.45,84.15,84.25,449539.0,84.17,84.45,84.15,84.25,449539.0
2025-06-20 09:30:00,84.94,85.31,84.23,84.41,273031.0,84.94,85.31,84.23,84.41,273031.0
2025-06-20 10:00:00,84.37,84.68,83.95,84.62,93151.0,84.37,84.68,83.95,84.62,93151.0
2025-06-20 10:30:00,84.63,84.63,84.03,84.34,83481.0,84.63,84.63,84.03,84.34,83481.0
2025-06-20 11:00:00,84.31,84.79,84.28,84.69,80865.0,84.31,84.79,84.28,84.69,80865.0
2025-06-20 11:30:00,84.71,84.76,84.37,84.38,88033.0,84.71,84.76,84.37,84.38,88033.0
2025-06-20 12:00:00,84.38,84.46,84.23,84.46,46031.0,84.38,84.46,84.23,84.46,46031.0
2025-06-20 12:30:00,84.46,84.57,84.36,84.43,54104.0,84.46,84.57,84.36,84.43,54104.0
2025-06-20 13:00:00,84.41,84.6,84.19,84.2,80651.0,84.41,84.6,84.19,84.2,80651.0
2025-06-20 13:30:00,84.16,84.3,83.98,84.06,54344.0,84.16,84.3,83.98,84.06,54344.0
2025-06-20 14:00:00,84.08,84.38,84.06,84.24,55924.0,84.08,84.38,84.06,84.24,55924.0
2025-06-20 14:30:00,84.25,84.34,84.01,84.1,52066.0,84.25,84.34,84.01,84.1,52066.0
2025-06-20 15:00:00,84.09,84.23,84.03,84.12,95794.0,84.09,84.23,84.03,84.12,95794.0
2025-06-20 15:30:00,84.15,84.51,84.08,84.33,502700.0,84.15,84.51,84.08,84.33,502700.0